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

TALLAHASSEE „ Rick Scott won two close races for governor by a single percentage point. President Donald Trump carried Florida by 1.2 points in 2016. The two Republicans ran in different years, but they had something in common. Their names appeared “rst on the ballots, above those of their Democratic rivals, and Democrats argue in a lawsuit that Republicans no longer should enjoy an unfair advantage. In Florida, the listing of candidates in partisan races favors the party that controls the governors of“ce. Some states such as Ohio, New Hampshire and Montana rotate names of candidates between counties or precincts. Now, with Democratic Sen. Bill Nelson in the “ght of his political life, and with polls showing a very close race, Democrats want to change the ballot order law that they say creates position bias,Ž calling it an invisible thumb ƒ on the scale in favor of Republican candidates.Ž The Democratic National Committee, its three congressional and legislative campaign groups and a progressive advocacy group, Priorities USA, want a federal judge to strike down Floridas 67-year-old law, which for most of that time favored Democrats, and replace it with a random system. The case is assigned to U.S. District Judge Mark Walker in Tallahassee „ the same judge who in February ruled that Floridas system of restoring voting rights to people with felony convictions is unconstitutional. The state has appealed the decision and a federal appeals court will hear arguments in Atlanta on Wednesday. Democrats want the ballot order law changed before the November general election, and the “rst ballots must be shipped overseas by Sept. 22. The “rst race listed on every November ballot will be the marquee Senate match-up between Scott (listed “rst) and Nelson (listed second).Thumb on the scale: Democrats attack Florida law that lists Republicans firstBy STEVE BOUSQUETTIMES/HERALD BUREAUFIRST | 8 NELSONMost but not all Charlotte County commissioners support a new proposal for the Family Services Center, even though it will cost more. Along with a new campus, the county is moving toward helping clients solve problems with more services in one place near where they live, Director Carrie Hussey told commissioners Tuesday. Most commissioners expressed support for the 6-acre Parkside Plan on Easy Street. The cost of the construction plan jumped from $7.1 million to $12 million or $13 million. Thats because county staff now believe the existing building „ a former church „ was not in good enough condition to justify renovation, said Travis Mortimer, the countys capital projects manager. The countys facility staff are now proposing a new building that would anchor a multi-phase campus for social services. Phase one would include two buildings, one for youth services and one to house a variety of social service nonpro“ts that would continue to rent from the county. Phase one would also include a playground, a community garden, a courtyard and parking, and a large grassy area for storm drainage. Not until phase two or three would New Family Services proposal earns kudos and criticismBy BETSY CALVERT STAFF WRITERFAMILY | 8What do they want? A contract. When do they want it? Now. As the sun crept sluggishly overhead, 30 registered nurses at Fawcett Memorial Hospital in Port Charlotte rallied together Tuesday morning on the sidewalk of Olean Boulevard demanding the hospital comply with its own staf“ng grid. In January, Fawcetts oncology unit was out of compliance with their staf“ng grid 50 percent of the time, while the medical surgical unit was out of compliance 42 percent of the time, according to a press release from the National Nurses Organizing Committee. An attempt to obtain a response from Fawcett on these allegations was not immediately successful Tuesday. Each nurse is supposed to be assigned an average of six patients, said Clarissa Williams, a nurse in Fawcetts medical surgery unit. Each ”oor has roughly 30 to 35 patients. We work as a team,Ž Williams said. Every employee gives their very best.Ž Were urging our hospital to invest in the nursing staff because it is vital for quality care,Ž said Gary Mousseau, a registered nurse for Fawcetts endoscopy unit. Since May 31, 340 registered nurses of the hospital have been working without an employment contract. Fawcett nurses picket for contractBy LIZ HARDAWAYSTAFF WRITERNURSES | 8 SUN PHOTO BY LIZ HARDAWAYGary Mousseau, a registered nurse at the endoscopy unit for Fawcett Hospital, has been a nurse for 37 years. It becomes who you are,Ž he said. Three veterans. Two rival events. The race for retiring U.S. House Rep. Tom Rooneys seat got heated Monday night in Charlotte County. Concerned Veterans for AmericaFlorida (CVA) had announced a week ago it would host a town hall event with Sen. Greg Steube (R-Sarasota), who is running for the seat. Being a U.S. Army JAG Corps veteran, the CVA wanted to discuss with Steube state policy, veterans issues and VA reform. But then, Steubes two opponents for the primary joined forces to protest the event Monday at Charlotte County Cultural Center. Those opponents, Rep. Julio Gonzalez (R-Venice) and Bill Akins, were involved in the protest outside the Cultural Center prior to the event. They alleged Steube made false claims about being a combat veteran. As Steube and his family were walking toward the doors of the Cultural Center, approximately 25 veterans clad in Vietnam hats, camo shorts and military T-shirts chanted Steube lies.Ž Steubes wife, Jennifer Steube, shouted shameŽ at the protesters, while Steube quietly walked into the building. Protesters, including Gonzalez and Akins, held signs stating Steube lives outside the district,Ž Steube exploits veteransŽ and Steube is a special interest puppet.Ž I think (the veterans protesting) made their point,Ž Gonzalez said. I think they got their opportunity 2 vets protest against another in race for Rooneys seatVeterans attacking veteransBy LIZ HARDAWAYSTAFF WRITER Above: Protesters, led by candidates for U.S. House of Representatives, Rep. Julio Gonzalez (R-Venice) and Bill Akins, gathered to greet Sen. Greg Steube, (R-Sarasota) speaker at the Veterans Rally, sponsored by the Arlington, Virginia, based Concerned Veterans For America,Ž at the Charlotte County Cultural Center in Port Charlotte on Monday. Right: Our VA has become misdirected,Ž John Kennedy told Sen. Greg Steube and Diego Echeverri at the Veterans Rally on Monday. SUN PHOTO BY JERRY BEARD SUN PHOTO BY JERRY BEARD SUN PHOTO BY LIZ HARDAWAYJennifer Steube, Sen. Greg Steubes wife, shouts shameŽ at veteran protesters Monday night. VETERANS | 8CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 206AMERICAS BEST COMMUNITY DAILY Thunderstorms possibleHigh 89 Low 79$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...That is not cool! 705252000258Daily Edition $1.50 Wednesday, July 25, 2018 TOUR RIDERS SPRAYED WITH TEAR GAS AMID PROTEST BY FARMERSAfter fans had caused chaos in the Alps by setting off flares, tear gas from police accidentally played havoc with Tour de Fran ce riders during the first stage in the Pyrenees on Tuesday. See Sports INSIDETHE SUN: Calendar ................17 Crosswords ............11 Obituaries .............13 Police Beat ............11 State .....................10 Viewpoint ............6-7OUR TOWN: Classifieds ........11-16 Local News ...........1-8 Local Sports ......... 17NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia ENGLEWOOD „ Theres no rest yet for those on Manasota Key who are weary of red tide. On Tuesday, the U.S. Weather Service issued precautionary warnings of the toxic red tide algae continuing to affect Gulf waters in southern Sarasota and Charlotte counties. The Weather Service draws information from the National Ocean Service, the Florida Fish and Wildlife Conservation Commission, and Mote Marine Laboratory. Mote confirmed the red tide warning Tuesday with its report of daily beach conditions. While Siesta Key appeared free of the toxic algae, the public Manasota Beach reported intense respiratory irritation and some dead fish washing ashore. Mark Timchula, known as the Beach Guy for his beach umbrella and chair rentals on Englewood Beach, also posted a discouraging red tide update for Manasota Key Tuesday on his Tim Chula (Beach Guy) Facebook page. According to the Mote report, Nokomis saw slightŽ respiratory irritations, while Venice Beach saw stronger, moderateŽ reports of respiratory irritation and some dead fish strewn along the beach. Lee County beaches arent escaping red tide either with moderate and slight respiratory irritations being reported to Mote. While the red tide algae, Karenia brevis occurs naturally in the Gulf of Mexico, concentrations of 100,000 algae cells per liter or more can result in fish kills and respiratory irritations in humans. Counts of a million or more per liter can stain Gulf waters a reddish brown. Marine Laboratory assists the state with tracking red tide at visitbeaches.org. The Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-636-0511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/ research/redtide or on Facebook at www. facebook.com/FLHABS.Email: reilly@sun-herald.comWeather Service sees red tide threatBy STEVE REILLYSTAFF WRITERCHARLOTTE COUNTY „ The Economic Development Of“ce is out to prove that government can tell business owners some things they dont already know. At least one local business owner said it turned out to be true for his company. The county of“ce for economic development announced recently that it is launching its three-phase Business Retention and Expansion program aimed at certain kinds of industry. The region needs to work with industries that bring new revenue in from outside the region, said the countys redevelopment coordinator, Kay Tracy. These businesses tend to offer higher wages as well, she said. The speci“c industries in the project include aerospace and aviation, information technology, medical devices, transportation of exports and advanced manufacturing. The goal is to “nd out what these companies need to grow, and help them “nd those resources, Tracy said. This kind of industry typically can locate in many parts of the country, whereas the more visible industries in retail, tourism and services, must locate where their customers are, Tracy said. Plus, these industries bring in money from outside the region. Retail and services tend to recirculate the same dollars in the local economy, or even take some out of circulation as with an international franchise. Charlotte County has hosted its share of these higher wage industries for awhile now, Tracy said. Now, the plan is to help them grow, and at the same time, keep them from leaving. Theyre very important to our community,Ž she said. In phase one, currently underway, the county is sending out mailers and making calls to all the businesses in the region that “t this category. These are typically smaller companies in the region. Whichever company is interested will be offered the services of the county in setting up a growth plan that identi“es needs, barriers and goals. We help in the facilitation of pulling all of the pieces together,Ž Tracy said. One company has already seen county development staff in action. That company is Zypha Technologies. Zypha is an information technology company that got its start in England and chose to expand in Port Charlotte back in 2008. It offers so-called cloud-based system services to small and medium sized companies. The companies pay for their software, data and data security to be handled by a secure computer system in Tampa, reducing the company requirements for inhouse IT and improving the access. County economic development staff have been on tap for Zypha since day one, said U.S. CEO Darryl Keys. Its almost like an extension of my own staff in a way,Ž he told the Sun in an interview. Over the years, the county of“ce has given Zypha lists of potential clients and valuable market information such as the typical wage in this region. They introduced one person to the company who became a key employee, Keys said. He was somewhat surprised to “nd such help from a government of“ce, he said. Back in the U.K., its very dif“cult to access these resources,Ž he said. The Charlotte County connection started when Zypha was “rst looking to move to the U.S., Florida in particular. About 25 counties were competing for the company. The team found themselves in Charlotte County on a Sunday, and reached out to see if they could get some help. When county staff showed up on the same day, Keys was impressed. I like the people,Ž he said of the county staff. Theyre a credit to the county, to Florida, and to the U.S.Ž In phase two of the new program, Tracy said, the county of“ce will be to develop an action plan for each company, based on data collected in phase one. The “nal phase will be to set up events and programs in the community to support local industry. The three phases are expected to take around three years. Anyone interested in the program can call Tracy at 941-764-4944.Email: ecalvert@sun-herald.comEconomic development program aims to give biz owners a boostBy BETSY CALVERT STAFF WRITER President Donald Trump will hold a campaign rally in Tampa on July 31, providing another boost for surging gubernatorial candidate Ron DeSantis. The 7 p.m. rally will be held at Florida State Fairgrounds. Doors open at 4 p.m. It ful“lls a promise Trump made when he called into a Hillsborough County GOP fundraising dinner in May and told the audience: Ill be there fairly soon. Well hold a special event there in the near future. ƒ Well be in Tampa very soon.Ž The Trump campaign said Monday evening that, the president is expected to address the latest record-breaking jobs and economic data from the booming Trump economy, his nomination of Brett Kavanaugh to the Supreme Court, and the importance for Floridians to get out and vote this fall for key races to support his agenda; including to support Rick Scott who is running to defeat Ben Nelson in the U.S. Senate, Matt Gaetz for re-election to the U.S. House, and Ron DeSantis for Governor,Ž Trumps campaign said, mistaking former Nebraska Sen. Ben Nelson for Florida Sen. Bill Nelson. Trump is also expected to hold a White House event on workforce training, an initiative hes shared with daughter Ivanka Trump. Last week, the president signed an executive order on job training. DeSantis, who has Trumps endorsement over the objection of some Republicans who think Adam Putnam would be a better general election candidate, has gained momentum in recent weeks, especially after Trump more pointedly signaled his support in late June. One question is whether Gov. Rick Scott will attend, even though the campaign announcement names him. Scotts campaign did not say Monday night whether hed attend. Once an avid supporter of Trump, Scott has kept a low-pro“le as he runs what is effectively a general election campaign against Democrat Bill Nelson.President Trump to hold rally in Tampa on July 31By ALEX LEARYTAMPA BAY TIMES AP FILE PHOTOPresident Donald Trump will hold a campaign rally in Tampa on July 31. PHOTO BY ANNA LUKOWSKIThe aects of Red tide at Indian mound park in Englewood

PAGE 3

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 LOCAL/REGIONAL NEWSThe Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS adno=54539203

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTThe multiple faces of Gov. Rick Scott Fight Trump at ballot box Hanciks experience trumps new blood Dictatorship could happen in America Medicaid costs just puzzle me Home visit, not crowbar, is best No wild animals in circus actsEditor: Since his election as governor, Rick Scott has, up until recently, done everything to assist polluters and poisoners of our waters and assisted in rising sea levels. In 2011 and 2012 there were loud complaints about removing the terms of global warmingŽ and climate changeŽ from all official papers of the Florida state government. His support in warm reciprocal relationship with president Trump is infamous. President Trump is also a global warming denier. Now that we are in an election season Gov. Scott has suddenly looked in the mirror and saw himself as an environmentalist. All of the monies which were to go into the environment have gone into tax cuts and produced consistently good results in a totally controlled Republican state government. To blame the federal government for many of our woes is ridiculous. Sen. Nelson has consistently warned about the results of turning a blind eye to our problems. It must be evident that global warming and climate change are active aggressors producing the current beach and algae problems. Can you say, big sugar? Check out the Caloosahatchee.Keith N. Waltz Jr. Port CharlotteEditor: Trumps shameful performance at the summitŽ has de“nitely removed all doubt about where his allegiances lie „ siding with Russian President Vladimir Putin, a murderous autocrat who is actively attacking the United States and our democratic institutions and undermining the very Constitution Trump has sworn to uphold. At the same time Trump attacked everyone from the U.S. intelligence agencies, the Justice Department, the free press and even Hillary Clinton, despite unequivocal evidence Russia has launched an attack on America and continues to do so. So, where are you, Republicans? Where is your patriotism, your sense of duty to your country? We know Republicans know about this illegal, treasonous collusion since the day top Republicans Ryan and McCarthy were taped saying they believed that Trump and other Republicans were literally on the Kremlins payroll. But they dont care! They cower idly by, content to rake in their tax cut money and ignore the existential threat to America and our way of life. A handful of Republicans have expressed a somewhat wimpy disapproval, but take no real action to hold Trump accountable. This is a clear moment of truth. There is no more denying who Trump and the Republicans are. The question is, who are we?Ž Will we stand idly by, remaining silent while America decays into a footnote in history? We have a choice: surrender or “ght back. I suggest we do the latter by launching a massive, stinging judgment at the ballot box this November. The stakes are extremely high.Frank Roeske EnglewoodEditor; It is interesting to read about candidates for the Airport Authority and their backgrounds and reasons Editor: So Putin has a Douma, a parliament, that votes for whatever he wants. Xi in China was just voted president for life by his government. Erdogan in Turkey has absolute control of his government. At this point, Trump only controls half of the Senate, but more in the House. This election is so important, because if power is not wrested from the ReTrumplicansŽ, we will be in the same position as Russia and China and Turkey. Already the ReTrumplicansŽ will not cross Trump. If their hold on Congress increases in November, we will be doomed. Trump will have given Putin what Khrushchev predicted, We will destroy you from within.Ž We must do everything we can to unseat Republicans in every race! Many Americans want a strong president, but I do not believe these patriotic Americans want a dictator like Putin or Xi or Erdogan.Bill Vensel Rotonda WestEditor: I am working very had trying to learn about Medicaid. I think it is a joke. In order to get it, at share of cost, you need to come up with $2,245 per month. I mean, really, if you have $2,245 laying around, you could purchase insurance and not go through the humiliation of applying and being rejected for the help you so desperately need. An American citizen is humiliated by the very people who are supposed to be helping them. They are forced to pay taxes that pay the exorbitant salaries and for the wonderful medical care that their representatives get. My question is, why must we pay for insurance/ medical care for someone else, when we are unable to get it for ourselves? Does anyone understand the logic of this program?Peggy C. Wilbur Lake SuzyEditor: Regarding Fridays frontpage story about the woman who bludgeoned her dog to death with a crowbar because taking it to the vet to be euthanized would have been too traumaticŽ: Please be advised that we are fortunate to have in our community, compassionate veterinarians who will come to your home to euthanize your pet in the comfort of his/her own bed.Jeanne Martin Port CharlotteEditor: Ringling Brothers did it, Loomis Brothers can, too. Shut it down or convert to an animal-free circus. While other circuses are phasing out elephant acts, Loomis continues to exploit these gentle giants and also exotic tigers. There is a growing number of Florida municipalities (Miami Beach, Hallandale Beach, Margate, Hollywood, Lauderdale Lakes, Weston, Pompano Beach) that have adopted ordinances that either prohibit the use of wild and exotic animals in traveling shows and circuses or the use of bullhooks, electric prods or similar devices. With so many other choices in entertainment, I urge Charlotte County to only allow events in our county that do not involve the exploitation of wild animals. Every major circus that uses animals has been cited for violating the minimal standards of care set forth in the USDA Animal Welfare Act. Unlike human performers who choose to work in circuses, animals are forced to entertain through the use of fear, pain or hunger. A circus may be fun for your children, but it is certainly not fun for the animals. Please do not take your children to a circus that forces wild animals to perform.Jeanne Jain Port CharlotteYour right, your vote: Just use itOUR POSITION: Voting by mail is so simple a child could do it. So why dont more adults? If youre a typical adult citizen of Florida you may be only dimly aware the states Primary Election is coming up next month. Or, for many who actually will bother to vote, this week or next. Youve heard radio ads. Youve seen TV ads. (The one Republican candidate „ nameless „ who promises to secure our borders if he is elected governor, which presumably means building a fence along the Alabama border.) Perhaps your mailbox has become stuffed with political ”iers „ invariably glossy and full-color to highlight the ”apping red, white and blue of Old Glory in the background. Thats the real clue: The glossy mailers. It means an election is around the corner and candidates are chasing your precious vote. And it is precious. Especially in a Primary Election. In Sarasota and Charlotte counties, the heavy action takes place now. That is especially true for the Republicans, who dominate politics in these parts. Take a look at Charlotte County: Of the 132,628 registered voters, 59,490 belong to the Grand Old Party. Only 36,319 are registered Democrats „ a de“cit of 23,171 for those without a calculator. Talk about Red Tide choking off a Blue Wave. Fact is, othersŽ outnumber Democrats in Charlotte. There are 36,819 of them „ a difference of 500. In Sarasota, the differences are slightly less dramatic, but not much. Sarasota has 312,972 registered voters. Of those, 133,053 are Republicans and 95,181 Democrats. Democrats are stronger than others,Ž where 84,737 line up unaf“liated or third (fourth, “fth, etc.) party. But, still, 42 percent label themselves GOP in Sarasota County. In Charlotte, the Republican strength is nearly 45 percent. Other pertinent numbers: In the 2014 primary (the last non-presidential year), only 17 percent of the Charlotte County electorate bothered to vote. Sarasota did a little better four years ago with 21 percent. Still, pathetic. No doubt, total turnout is correlated to the vibrancy of speci“c races and the fact that party members only may participate. But 16 or 21 percent total? In a democratic society that fancies itself the model of the planet Earth? Our Founding Fathers are twirling in their tombs. All area voters, regardless of party, can vote in the nonpartisan school board races. Charlotte has one and Sarasota three. Charlotte Republicans have a County Commission primary and a state attorneys primary. Sarasota has two County Commission seats subject to the primary (and another for Democrats). Plus, there are primaries for an open state House seat in Sarasota and an open seat (for both counties) in the U.S. House of Representatives. Big deal. If you consider yourself a proud American citizen, there is no excuse for sitting this out. Voting is simple. Use a mail-in ballot. Just contact you supervisor of elections of“ce. You can call or you can go online. Ask for a ballot. Theyre being sent out this week. Take a month to “ll them out. Sit in your Barcalounger while drinking a beer and watching Law and OrderŽ reruns. In your underwear, if you chose. Its your call, your right. Just dont put yourself among the 80 percent who dont bother. Its your government. Use it.150-word limit on candidate lettersThroughout the coming election season, the Sun will gladly accept and publish letters to the editor endorsing political candidates. However, those letters will be limited to 150 words. The 250-word limit applies to all other letters. Please remember to limit candidate letters to 150 words. As always, also please include your name (no “rst initials), your town and telephone number (for con“rmation purposes). for running. As a 20-year commercial tenant of the airport we obviously have a direct interest as to who is guiding the operations. Most people dont realize the Authority manages one of the largest commercial property operations in the county. Two members are up for re-election, one is Robert Hancik who completing his first term. Hancik is the most qualified member of the board and administration as well. His background in aviation management is highlighted by over 30plus years as the director of the Branson/Springfield, Missouri airport. It is often said we need new bloodŽ with new ideas to further grow an endeavor. This is true, but without the basic and advanced skills of a seasoned veteran who is in touch with the constantly changing needs of the airport operation time, money and direction would be lost. I endorse Robert Hancik for re-election.Jerry Goin Punta Gorda

PAGE 6

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTAt Tuesdays Charlotte County Commission meeting, the board recognized county staff from four departments „ Public Works, Community Services, Community Development and Administrations Public Information Of“ce „ for receiving “ve 2018 Achievement Awards from the National Association of Counties. In announcing the awards, NACo President Roy Charles Brooks said, Counties seize opportunities to deliver services more ef“ciently and build stronger communities every day. Achievement Awardwinning programs are examples for counties that are determined to enhance services for our residents.Ž The “ve awards are the highest number weve received from NACo and include our “rst-ever Best in Category honor. Chuck Koons and Kelly Slaughter, Public Works project managers for Edgewater Drive Phase II, were honored as Best in Category in the Transportation category. Earlier this year, the same project won an award from the Florida chapter of the American Public Works Association. Congratulations, Chuck and Kelly. Also in Public Works, congratulations for the 2018 NACo Achievement Award for Hurricane Irma Debris Collection in the Risk and Emergency Management category to Danny Quick, John Elias, Tara Musselman, Ravi Kamarajugadda, Karly Greene, Tracy Doherty, Rob Powell, Sean Horan, Patrick Ferriter, Todd Martin, Christopher Andersch and Robert Netz. The debris collection project was one of three initiatives for which Public Works also won APWA awards. In 2017, the countys Public Information Of“ce launched Facebook livestreaming coverage of public meetings held in Room 119 of the county Administration Center, including County Commission meetings and workshops, Planning and Zoning Board, Board of Zoning Appeals, Code Enforcement Special Magistrate and Construction Industry Licensing Board. Since the service began in April 2017, the meeting streams have been viewed nearly 94,000 times and generated nearly 24,000 reactions, comments and shares. Over that period, the county Facebook page has grown from 3,087 likesŽ to 7,117, a 130 percent increase. Congratulations to Elizabeth Billings, Todd Dunn and Brian Gleason in our Public Information Of“ce for the 2018 NACo Achievement Award in the category of Civic Education and Public Information for streaming public meetings on Facebook Live. Congratulations to the Community Development Department for its 2018 Achievement Award for its Babcock Ranch partnership in the category of Community and Economic Development. Congratulations Claire Jubb, Shaun Cullinan, Ben Bailey, Maggie Horton, Julia Galofre, Maryann Franks, Chris Perin, Tina Jones and Jie Shao. It would be an understatement to say Babcock Ranch has been a transformative development in Charlotte County. From its groundbreaking solar farm to its autonomous vehicles, the project has been on the leading edge of technology. To ensure the county maintained its development oversight standards while accommodating the developers innovations and timetable, the Community Development Department instituted online plans review, monthly coordination meetings and dedicated inspection and review staff. Babcock Ranch developer Syd Kitson told CC-TV, Charlotte County has embraced the concept of how do we do it better. This is such a complex project, there are so many different components to it, if you dont have a partner, it would be a nightmare. Charlotte County came out and said, Were going to be your partner. Were going to work with you and were going to make this happen in a responsible way. Were going to do it in a way thats not going to hold you up, but were going to do it the right way.Ž Finally, congratulations to the Community Services Department for its 2018 Achievement Award for its staff training plan in the category of Personnel Management, Employment and Training. Congratulations to Tommy Scott, Mike Koenig, Maureen Broderick, Mike Norton, Tina Powell and Cindy DiGiacomo. To ensure comprehensive and documented training for full-time, part-time and seasonal employees in 26 jobs classi“cations, our Community Services Department developed a standardized training regime that achieved its goals with limited “nancial and labor impact. The NACo award comes on the heels of the departments accreditation by the Commission for Accreditation of Park and Recreation Agencies. I appreciate readers taking time to allow me to share these accomplishments will you. We apply for awards to measure our performance against organizations employing best practices around the state and country. Getting recognition for a broad range of accomplishments demonstrates to residents and stakeholders that Charlotte County employees strive continuously to provide the best possible services and infrastructure. Congratulations again to my colleagues for their success. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Charlotte County earns national achievement awards Ray Sandrock At a special meeting July 18, the Punta Gorda City Council approved the request for qualifications for the solicitation of services for development of a Citywide Master Plan. The City Council will serve as the evaluation and selection committee for this project. Solicitations are due Sept. 4. Companies will be short-listed Sept. 26 and firms interviewed Oct. 10. Ranking will take place Oct. 17. The city will then enter into contract negotiations with the top-ranked firm. € The City Council also agreed at its July 18 meeting to partner with TEAM Punta Gorda in putting on a Community Development Summit. To be held prior to the firm selected to undertake the master plan charrette process, the conference is intended to inform the community regarding best practices and will focus on areas critical to the future community and economic development of the city. More details regarding date, time, location, speakers, etc., to follow. € The City Council approved the proposed millage rate for the FY 2019 budget at 3.1969 mills, which is the same rate as the previous six years. The proposed rate is 5.3 percent over the rolled back rate (3.0360), which is the millage that results in essentially the same tax revenue as the previous year without new construction. In accordance with state statute, the taxable value for homestead properties will increase no more than 2.1 percent for FY 2019 (tax year 2018). Based on retention of the same tax rate, the property tax increase for homestead properties would be $10 for a home valued at $150,000 (3.1 percent), and $20 for a home valued at $300,000 (2.5 percent). The first public hearing on the proposed budget will be Sept. 5 at 5 p.m. in City Council Chambers. € In November 2018, voters will be asked to vote on whether to approve an additional $25,000 homestead exemption. As part of FY 2019 budget discussions, staff pointed out that if approved, this measure will have a negative impact on property tax revenue beginning in FY 2020. Staffs initial estimate projects that the impact will a reduction of $450,000 in such revenues to fund general operations, which equates to a millage rate of 0.15 mills. Charlotte County estimates that its reduction will be $5 million. € Punta Gorda Historical Society held a dedication for the new roof on the Trabue Land Sales Office in History Park. The society maintains the park grounds and its historic buildings „ Price House, Cigar Cottage, Trabue Office, and Quednau/ Hindman House. Mayor Keesling, Vice Mayor Wein, Council Members Cummings and Matthews, City Manager and members of the Police Department participated and/or were in attendance. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ci.puntagorda.fl.us.Punta Gorda City Council sets summit, OKs millage rate Howard Kunik € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536367 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery adno=50538386 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials Community Nights at King Fisher FleetFi s hermen s V illa g e Marina P unta G orda www.king“ sher” eet.com adno=50538245 941-639-0969 Discount valid for employee and family on the Sunset Cruise with proof of employment: name tag with the company logo, employee ID, or other identifying document.1/2 Price Sunset Cruise Admission June…September Tuesdays: Teachers, School Administration, & School Support Staff Wednesdays: State, County, & City Government Employees, including Fire, Police, & other First RespondersThursdays: Healthcare Workers: doctors of“ ces, retirement communities, hospitals Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50538567 LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD FOR FANTASTIC DEALS LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50538073 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50538651 adno=54538749 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Englewood Car Wash & Detail CenterD edi c ated C u s tomer Ser v i c e 287 South I ndiana Av e.A CLEAN CAR IS A HAPPY CAROPEN 7 DAYS A WEEKMon-Sat 8 :30am-4:30pm Sun 9 am-3pm W e honor all c ompetitor c oupon s .(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/30/18 (Must present Coupon before service) $2.00 OFFThe Red Carpet Wash Exp. 7/30/18 (Must present Coupon before service) 2018 adno=54538746 adno=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55

PAGE 7

Page 8 C www.yoursun.com The Sun / Wednesday, July 25, 2018 FROM PAGE ONEDemocrats hired a Stanford University political scientist, Dr. Jon Krosnick, who cited a series of studies showing that a candidate listed “rst is worth 2.7 percentage points for Republicans and 1.96 points for Democrats. The same preferences appear in studies of consumer tastes and students who take multiple-choice tests, Krosnicks report said. Not mentioned by Democrats is the fact that Nelson won three U.S. Senate races in a row, despite being listed second on the ballot in 2000, 2006 and 2012. But Democrats have lost 21 of the past 25 statewide partisan races in Florida (the only other Democratic winner was CFO Alex Sink in 2006). Scotts administration defends the current law, noting that it was created by Democrats in 1951, and that changing the ballot style now would be costly to taxpayers and confusing to voters. Granting the injunction will also hinder the smooth administration of elections,Ž the state argues. This is especially true given the number of ballot styles election administrators will be required to proofread and print, increasing the likelihood of error.Ž The state has the support of the Republican Governors Association and the National Republican Senatorial Committee, groups that support Scotts Senate campaign. To bolster their case, Republicans cite an af“davit from Okaloosa County Supervisor of Elections Paul Lux, who chairs a statewide association of county election of“cials. Citing his 20 years of election experience, Lux said changing the ballot order law now could lead to catastrophic failures,Ž far worse than a 2012 equipment malfunction in Palm Beach County that resulted in misreporting some results. Like most county supervisors, Lux said he publishes a sample ballot in local newspapers before Election Day. If a court orders a rotational ballot system, the published sample ballot may differ from the ones voters see when they vote, he said. A former supervisor of elections, Tallahassees Ion Sancho, disagreed and said changing how candidates are listed would not constitute any added administrative burdenŽ for counties. Scott won re-election as governor four years ago over Democrat Charlie Crist by a margin of 64,145 votes out of nearly 6 million cast. Democrats initially asked that candidates names rotate between precincts, but they changed their proposal to a county-by-county rotation, which the Scott administration calls a bait and switchŽ tactic. The two sides will square off in a Tallahassee courtroom on Tuesday and Scotts side has called as a witness Miami-Dade Supervisor of Elections Christina White, who already must print ballots in three languages „ English, Spanish and Creole „ and who has nearly 900 precincts.FIRSTFROM PAGE 1 The 100-page document, which previously outlined bene“ts, guidelines and working conditions the hospital would have to comply with, has expired and nurses are hoping to negotiate a new contract that is at least that good,Ž if not better, Mousseau said. Registered nurses at Fawcett are members of the National Nurses Organizing Committee Florida division, which is helping the nurses negotiate their contract with the hospital. Fawcett Memorial Hospital is a for-pro“t hospital owned by the Hospital Corporation of America. We are optimistic that these discussions will be wrapped up in a timely manner,Ž said Debra McKell, the director of marketing for HCA West Florida Division, the hospitals parent company. Nurses participating in the informational picket Tuesday chanted slogans, some in their royal blue scrubs, with passersby honking their horns. Boxes of Dunkin Donuts and informational ”iers sat on a fold-out table at the base of the sidewalk near the hospitals entrance, with nurses thrusting their safe staf“ng saves livesŽ and nurses standing up for our patientsŽ signs in the air. According to the press release, over 60 percent of the registered nurses have worked at the hospital for less than three years and over a third have worked there less than 18 months. This information was obtained through information requests the nurses received, the release said. We want to be more able to give patients optimal care,Ž June Phillips, a registered nurse at the spine/orthopedic unit at Fawcett, said. Phillips is part of the 16 percent of nurses who have been with the hospital for ten years or more. Nurses are hopeful that they can achieve a new contract that ensures appropriate staf“ng that enforces the hospitals own staf“ng guidelines, improved workplace violence prevention policies and procedures and that the hospital shares its increased revenue with registered nurses, according to a ”ier that nurses handed out. Were urging our hospital to invest in the nursing staff because it is vital for quality care,Ž said Mousseau. Nurses also want the contract to foster recruitment and retention of experienced nurses in our community by raising (registered nurse) wages to the national average,Ž the ”ier the group handed out Tuesday stated. The average annual wage for a registered nurse is $73,550, or $35.36 an hour, according to the U.S. Bureau of Labor Statistics. Fawcett has earned the 2018 Healthgrades Patient Safety Excellence award, placing our hospital in the top 5 percent in the nation for patient safety,Ž representatives of the hospital said Tuesday in a statement. The hospital has also received the Readers Choice Award from the Sun for Best HospitalŽ and Best ERŽ for more than 10 years in a row. These honors are in direct correlation to the dedication of Fawcett Memorial Hospitals care team and the high quality of care we provide,Ž the statement said. It is unfortunate, but not unusual, to see tactics like this when a union and an employer are engaged in contract negotiations, as we are with this union,Ž Fawcett Memorial Hospital said in a statement Tuesday. We want to ensure that our community understands that neither these tactics, nor any other action, will ever come between our commitment to the high quality care and services we offer our patients on a daily basis and this community.Ž The best way we can show our patients that we love them is by doing what we do really, really well,Ž Mousseau said. And if were skillful and compassionate we can make a difference in our neighbors lives. Thats what were here for.Ž Due to the federal Tax Cut and Jobs Act passed in 2017, which reduced the corporate tax rate from a maximum 35 percent to a ”at rate of 21 percent, HCA Healthcare Chairman and CEO R. Milton Johnson said the company estimates its cash taxes were reduced about $500 million for the year as a result of the law, HealthLeaders Media reported in February. Email: lhardaway@sun-herald.comNURSESFROM PAGE 1 A dog named Gertrude wore a sign for her owner, who is a registered nurse at Fawcett. SUN PHOTOS BY LIZ HARDAWAYRegistered nurses at Fawcett Hospital picketed Tuesday for a new employment contract. the countys human services staff actually move to the campus from their current Loveland location. An earlier plan to build apartments on the site has been abandoned after objections from the neighborhood. Of the changes to the countys Human Services work, Hussey said staff are now being trained to assess all incoming clients to determine what services they might need to get them back on track. Until recently, she said, a resident coming for assistance will go to one of the four of“ces „ veterans, housing, senior citizens or general information. If they had a problem with a utility bill, thats all they would address. Staff are now being trained to be intake specialists, Hussey said. Four intake specialists would eventually work at Parkside instead of Loveland. Whats wrong with Loveland as a campus? Commissioner Christopher Constance asked. Im really having a hard time addressing this as a way to go forward,Ž he said. Human Services is located at the Loveland building, because it shares a facility with the Health Department. The Health Department once offered primary care, but not anymore, Hussey said. Constance, a medical doctor, said he hopes that primary care will return as a service of the county Health Department. The cost of a new facility along with future maintenance is too much for the county, Constance said. Creating a new facility makes less sense when the future is moving toward virtual encounters, he said. Human service staff may in the future work with clients over a visual phone connection. They could be connected right into a clients home, even into the contents of their refrigerator, for example, he added. Other commissioners objected to the suggestion that human services will go virtual. Homeless people will not have an apartment from which to connect virtually, said Commissioner Joseph Tiseo. Hows a phone going to “x that?Ž he asked. This goes to services that technology cant “x. ... This is social services, not media services.Ž Charlotte Countys elder population is not as facile with their phones, said Commissioner Bill Truex. Commissioner Ken Doherty said he supports the idea, but worries about paying for it. Mortimer spoke assuredly about the likely availability of sales tax dollars to fund the project, even at the higher cost. Sales tax revenues have been coming in higher than projected, he said, leaving a surplus of funds for capital projects such as this one. Commissioner Stephen R. Deutsch said he supports the idea of social services being located on the same campus, but after three years of debate, he said, I just want to get this off my desk and get it going.Ž The next step, Mortimer said, is a plan that includes a budget that they will bring to the commission at their September meeting. If they receive formal approval, county staff will move forward with a building design.Email: ecalvert@sun-herald.comFAMILYFROM PAGE 1to express their view on Sen. Steubes misrepresentations on his combat status.Ž Once the town hall meeting started, 10 veterans, along with a couple of representatives from CVA, sat to participate in the question-and-answer session with Steube. Steube spoke about policy regarding relocation for Florida veterans, school choice and reforming health care. I think its really sad that you have veterans attacking veterans who served their country,Ž Steube told the Sun Tuesday. Steube said he served almost four years in the Army and was an Operation Iraqi Freedom veteran. Ive served in a combat zone in a combat camp,Ž Steube told the Sun Tuesday. My opponents can splice this however they want to splice it. I was in Operation Iraqi Freedom in a combat zone, getting combat pay.Ž Steube earned myriad decorations and medals while serving, including the Iraq Campaign Medal Campaign Star, National Defense Service Medal, Army Commendation Medal and the Global War on Terrorism Service Medal, according to his certi“cate of release or discharge from active duty. Im proud of my service to my country,Ž Steube said. The Steubes are now insisting that this is about medals,Ž Akins said in a press release Tuesday. It clearly is not. It is about something far more important. Honor.Ž We do not serve in order to build a resume,Ž Akins said. We serve in order to defend our nation. When veterans in the present lie about their service, they stain their own pasts and they dishonor all veterans.Ž Those of us who have earned (combat medals) get angry at someone who did not meet the criteria,Ž said Al Hemingway, a retired Marine who earned the Combat Action Ribbon for participating in combat against North Vietnamese Army Regulars.To me, thats stolen valor.Ž Regarding the protest Monday, Diego Echeverri, the director of coalitions for CVA, said, Its great that the folks whove worn the uniform have done so for people to have freedom of speech.Ž Its unfortunate that those folks tried to distract from the meaningful reforms weve been advocating for by making it a political statement for an event that is by a nonpro“t, advocacy group,Ž Echeverri said. All Republican primary candidates for District 17 served in the military. Akins served in the Army from November 1966 to May 1976, with more than four years in Vietnam as an artillery forward observer. Gonzalez served as a ”ight surgeon, with four years in the reserves and “ve in active duty. Gonzalez said his and Steubes activities regarding combat veteran status are almost identical. To obtain combat veteran status, Gonzalez said, you have to be engaged in either receiving direct “re or in a violent exchange with the enemy.Ž I would never dare call myself a combat veteran,Ž Gonzalez said. There were several different incidences where the convoy I was going on, we took small arms “re,Ž Steube said Monday night. But because you cant react to small arms “re, unless you can under the Rules of Engagement ascertain the threat and respond accordingly, youre not allowed to engage with the enemy.Ž Retired U.S. Marine Col. John W. Saputo issued a letter to Akins regarding the scheduled protest. I can tell you that Captain Steube quali“es as a combat veteran,Ž Saputo said. Your attack on Captain Steubes combat service shows you to be another politician that will do and say whatever it takes to get elected.Ž Back off, soldier,Ž Saputo said, before the veterans in the 17th Congressional District close rank with Captain Steube against your candidacy for Congress.Ž Email: lhardaway@sun-herald.comVETERANSFROM PAGE 1 PHOTOS BY JERRY BEARDProtesters greet Sen. Greg Steube (R-Sarasota), who spoke with Diego Echeverri, director of coalitions for Concerned Veterans for America. State Sen. Greg Steube, standing with Diego Echeverri, answers questions from attendees of the event.

PAGE 8

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Port C harlotte Honda Hondaadno=50520498

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 STATE NEWS MORE HEADLINE NEWS FROM AROUND THE STATEFamily wants gunman charged after fatal parking lot disputeORLANDO (AP) „ The family of a Florida man who was fatally shot by another man he had pushed to the ground is demanding that prosecutors “le charges against the gunman. But some legal experts say the case is a classic example of Floridas controversial stand your groundŽ law, which allows people to use force without retreating if they feel threatened. Pinellas County Sheriff Bob Gualtieri last week announced he wasnt going to arrest Michael Drejka for killing Markeis McGlockton during an argument over a parking space last Thursday. He turned the case over to the State Attorneys Of“ce for a decision on charges. McGlocktons family on Tuesday urged the public to demand that Drejka be charged. Nova Southeastern University law professor Shahabudeen Khan, though, says Drejka could have felt threatened while on the ground.Video captures Florida officer helping homeless man shaveTALLAHASSEE (AP) „ In a random act of kindness thats gone viral, a Florida police of“cer was captured on video helping a homeless man shave his thick beard before a job interview. The Tallahassee Democrat reports Of“cer Tony Carlson pulled into a gas station Sunday and saw the man trying to shave. The man, identi“ed only as Phil, didnt have a mirror and was having a hard time. The video shows Carlson shaving the mans beard. Phil told the of“cer he was trying to get a job at the nearby McDonalds but needed to be clean shaven to get hired. Carlson didnt know the encounter was being recorded by someone at the gas station. The Tallahassee of“cer says he hopes Phil gets the job.Metal detectors to be used in school where 17 were killedFORT LAUDERDALE (AP) „ Students at Marjory Stoneman Douglas High School will no longer have to use see-through backpacks, but they will have to pass through metal detectors when they return to class in a few weeks. The Sun Sentinel reports that the school where 17 people were fatally shot on Valentines Day will be the “rst in Broward County to use metal detectors. Of“cials havent offered speci“cs on whether the students will walk through metal detectors or be scanned with portable wands. Spokeswoman Nadine Drew says the district is still trying to determine the best way to get 3,200 students through the detectors each morning without creating long lines. Former student Nikolas Cruz has been jailed on 17 counts of “rst-degree murder since the shooting.Boy, 3, playing with lighter sparks fire that destroys homeFORT LAUDERDALE (AP) „ A 3-year-old Florida boy was playing with a cigarette lighter when he accidentally set his familys house on “re. Fort Lauderdale Battalion Chief Stephen Gollan says the boy told investigators he lit a piece of paper on “re and it fell onto a bed on Monday. The “re spread quickly. News outlets report the boy, his father and another child were treated for smoke inhalation at the scene. Gollan says “re“ghters were hampered by the homes hurricane shutters. He advises people to take their shutters down when they arent needed. The American Red Cross is assisting the family. And the children will be required to attend a “re-started educational program. CHRISTCHURCH, New Zealand „ Delaney Tarr says Valentines Day was supposed to be a time to celebrate beauty and love but instead turned into a day of fear when a gunman attacked her Florida school. But now shes “nding inspiration among others who overcame heartbreak half a world away. The 18-year-old senior is one of 28 students from Marjory Stoneman Douglas High School in Parkland, Florida, who are visiting New Zealand this week. The goal of the trip is for the students to learn how to keep a youth movement going long after a tragedy has faded from the headlines. The model is New Zealands Student Volunteer Army, which began helping citizens in Christchurch after earthquakes devastated the city, including a 2011 quake that killed 185 people. More than seven years later, the group is continuing its civic-minded work. As part of their visit, the Florida students planted 17 trees on Tuesday to commemorate each of the students and staff members who were killed at their school. They placed pictures and notes with the saplings, and recounted memories of their former classmates and mentors in a ceremony that brought many of them to tears. While the tragedies in Florida and Christchurch came from very different origins, both groups of students say they feel a common bond. Tarr said the students in both countries banded together and got something done. We will never be able to really experience Valentines Day, to experience school, to experience life in the same way that we used to,Ž she said. And while that is heartbreaking, weve tried to make the most out of it. Weve tried so hard to make some positive change out of something that never should have affected us, never should have affected anyone. And ultimately, thats why we are here now. Not as much to mourn the past but as to look forward to the future.Ž Tarr and many of the other Parkland students have become known around the world for their passionate advocacy of gun control. Tarr said they have faced their share of backlash, and they try to stress theyre not against the 2nd Amendment, but instead believe there are reasonable limitations to be placed upon it. The debate can seem foreign to many people in New Zealand, where gun violence is rare. And perhaps because of that, gun control hasnt been a major focus of discussion during the trip. Rather, the discussions have been about leadership, developing social in”uence, and affecting grass-roots change. And for many of the Florida students, its about experiencing a place they might have only heard about in a geography class or seen in a movie. The students are paying for a portion of their trip while other contributions have come from fundraising and grants. It was said to us yesterday ... that you could either fall apart, when tragedy happens, or you can band together and become stronger,Ž said Danielle Driscoll, a teacher at Marjory Stoneman Douglas High School who is accompanying the students. She said both the New Zealand and Parkland students had gotten stronger. Former student Nikolas Cruz is suspected in the killings and has been arrested on 17 counts of “rst-degree murder.Florida students commemorate classmates on New Zealand visitBy NICK PERRYASSOCIATED PRESS AP PHOTOA student newspaper article from the Marjory Stoneman Douglas High School in Parkland, Florida, is attached to a tree planted at Halswell Quarry Park Conservation Area on the outskirts of Christchurch, New Zealand, on Tuesday. F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54539190 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=720791 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. adno=50538224 Florida Notary Public Certi“ ed Notary Signing AgentNSA-battle@comcast.net Harry Battlewww.notaryrotary.com www.signingagent.comadno=720780Mobile NotarySigning of Mortgage, Loan and Closing DocumentsWork With All Title CompaniesI Come To You! 727-642-6473 20 Year Notary adno=720748 941-893-2733 2564 Commerce Parkway North Port, Florida Medical AestheticsAlso offering: € Collagen Induction Therapy (micro-needling); available with PRP-Platelet Rich Plasma € Customized Facials € Juvederm Dermal Fillers € Juvederm Lip FillersFeaturing the Hydro-Facial Re“ ner Facial TreatmentOffering Fcial Rejuvenatio i Nor Por! BOTOX $10/unitAdditional Skin Care Services Available

PAGE 10

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.The Charlotte County Sheriffs Office reported the following arrests: € Cierra Letica Camel, 31, of Wauchula. Charge: grand theft of motor vehicle. Bond: $7,500. € Jose Mariano-Cortes, 31, of Sarasota. Charges: out of county warrant and operating a motor vehicle without a valid license. Bond: none (released on own recognizance). € Marco Antonio Hernandez-Pina, 26, of Rosweel, Georgia. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Rachel Marie Ruiz-Gray, 30, 400 block of Rio Vista Ave., Punta Gorda. Charge: battery. Bond: none (supervised release). € Mark Anthony Sumner Sr., 45, 27200 block of Sunnybrook Road, Punta Gorda. Charge: violation of probation. Bond: none. € Donald Sellick, 53, 300 block of Paramaribo Street, Punta Gorda. Charges: grand theft of property more than $300 but less than $5,000, dealing in stolen property, petty theft 2nd offense, and false verification statement to secondhand dealer. Bond: none. € Quinton Jamario Sutton-McCool, 19, 2500 block of Luther Road, Punta Gorda. Charges: two counts of battery. Bond: none (supervised release). € Hope Catherine Stempo, 23, 100 block of Rodgers Ave., Port Charlotte. Charges: failure to appear and two underlying charges. Bond: $7,500. € David Michael Mauk, 37, 20400 block of McDuray Blvd., Port Charlotte. Charges: off bond/ forfeiture/revocations, possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: none. € Scott J. Fontaine Jr., 37, 22200 block of LaSalle Road, Port Charlotte. Charges: knowingly driving while license suspended or revoked, failure to register motor vehicle, possession of cocaine, and possession of drug paraphernalia. Bond: $13,500. € Christopher Allen Doubleday, 32, 1500 block of South Haberland Blvd., North Port. Charges: failure to appear and two underlying charges. Bond: none. € Kyle Mitchell Townsend, 27, 2300 block of Silver Palm Road, North Port. Charge: violation of probation. Bond: none. € John Brian Foy, 40, 5300 block of Illan Road, North Port. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, reckless driving 1st offense, possession of a controlled substance without a prescription, and robbery by sudden snatching with no firearm or weapon. Bond: $38,500. € Ginny Rebecca Welburn, 37, of Nokomis. Charge: violation of probation. Bond: none. € Brian Norman Richards, 44, 7500 block of Rosemount, Englewood. Charge: violation of probation. Bond: none. € Michael Lee Murphy, 43, 2800 block of Waterside Drive, Englewood. Charges: driving without license revoked habitual offender and driver present non-current insurance. Bond: none. € Francis Joseph Zalar J., 62, 4400 block of Melbourne St., Punta Gorda. Charge: violation of probation. Bond: none. € John Alan Brugman, 50, 15700 block of Mango Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Amber Ashley Anderson, 27, 1400 block of Kenesaw St., Port Charlotte. Charge: out of county warrant. Bond: none (released on own recognizance). € Westley Vincent Rodman, 25, 21900 block of Catherine Ave., Port Charlotte. Charges: two counts of possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. € Gregory Earl Kadlec, 49, 500 block of Fenton Ave., Port Charlotte. Charge: battery. Bond: none (supervised release). € Vanessa Cathleen Franklin, 35, 5300 block of Inverness St., North Port. Charges: two counts of nonsupport of dependents. Bond: $380. € Alicia Marie Vasquez, 31, of North Fort Myers. Charges: failure of defendant on bail to appear on misdemeanor, failure to appear, and five underlying charges. Bond: none. € James Dan Maroney, 49, of Fort Myers. Charges: two counts of violation of probation. Bond: none. € Skye Elizabeth Grissinger, 25, 1000 block of Crestwood Road, Englewood. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $5,000. € Jonathan Tyler Olsen, 28, of Cape Coral. Charges: off bond/ forfeiture/revocations and violation of probation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Melissa Arthur, 42, 1100 block of Ocean Spray Blvd., Englewood. Charges: two Charlotte County issued warrants for fraudulent use of credit card and grand theft. Bond: none. € James Crain, 52, 500 block of Oak Bay Drive, Osprey. Charge: possession of fentanyl without a prescription. Bond: $1,500. € Todd Nottingham, 32, 400 block of Colonia Lane, Nokomis. Charge: probation violation (original charges: three counts of possession of a controlled substance without a prescription and possession of drug paraphernalia). Bond: none. € Alexander Royak, 23, 600 block of Shamrock Blvd., Venice. Charge: possession of cocaine. Bond: $1,500. € Dieter Schmidt, 51, 100 block of Chestnut Ave., Nokomis. Charge: probation violation (original charge: possession of methamphetamines). Bond: none. € Carri Solomon, 38, 100 block of Oneida Road, Venice. Charge: battery. Bond: none. € Justin Wagner, 21, 4600 block of NW Highway 72, Arcadia. Charges: two DeSoto County issued warrants for fleeing or eluding police while leaving the scene of a crash with injury, causing property damage involving injury, grand theft of a motor vehicle, possession of drug paraphernalia and possession of cocaine. Bond: none. The North Port Police Department reported the following arrests: € Hannah Shernyshova, 24, 3500 block of N 54th Ave., Bradenton. Charges: petty theft and resisting recovery of property. Bond: $1,000. € Shaune Johnson, 49, 8200 block of Aero Ave., North Port. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Anne Easker and Lauren CoffeyCrepe myrtles are perhaps one of the most popular small ”owering trees in our area. The ”owers of this tree are summer favorites with colors ranging from white to lavender, and from pink to red. Crepe myrtles are low-maintenance plants that often require little pruning. Lets look at the art and science of properly pruning these well-loved trees. As a general statement, crepe myrtles need next to no pruning and can be left alone. As a matter of fact, if a crepe myrtle is planted in a full sun area with room to grow, it will develop a nice rounded canopy with no pruning needed. It is also true that crepe myrtles can become so large that pruning is no longer practical. But, sometimes planting locations are not perfect and keeping out-of-bounds plant growth from intruding onto sidewalks or the edges of roads may need attention. It should also be noted that some types of crepe myrtles, if left unpruned, can be expected to produce the most ”owers. As the degree of pruning increases, the number of ”owers tends to decrease. However, the ”ower clusters in pruned crepe myrtles tend to be larger than those from unpruned plants. The objective of pruning any plant usually involves improving the structure, changing the size of the plant, or removing dead branches. If a crepe myrtle does need to be pruned for safety reasons for instance, this can be done at any time of year. Pruning for safety may include removing storm-damaged limbs or limbs that block visibility on a road or walkway. If you need to prune your crepe myrtle to improve the structure of the tree, do this during the dormant season. Now while you can actually do light pruning work at any time of year, you are better able to see the structure of the tree in order to remove crossing branches, dead branches, or overly vigorous shoots, when the leaves are off. If you intend to conduct more severe pruning, schedule it late in the dormant period so as not to force new growth that may be damaged by cold temperatures. Tip pruning throughout the growing season can be completed to clean up old ”owers and seed capsules.To prune or not to prune „ that is the crepe myrtle question PHOTOS PROVIDEDA Crepe Myrtle „ nicely shaped and proportioned A beautiful pair of Crepe Myrtles Ralph Mitchell RALPH | 13

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 LOCAL/REGIONAL NEWSThe intersection at Quesada Avenue and Forrest Nelson Boulevard will be closed „ except to local traf“c „ Thursday and Friday due to road construction. Starting next week and lasting for about a month, motorists can expect lane closures on Forrest Nelson, according to Cobb Site Development, the construction company for the road project. Other road projects that will affect motorists: € Hillsborough Boulevard, between Toledo Blade Boulevard and Cranberry Boulevard : intermittent lane closures on weekdays from 8 a.m. to 5 p.m. until Friday. Workers are repairing the shoulders on Hillsborough. € Harborview Road, from Interstate 75 to Sunnybrook Road: Intermittent single-lane closures from 7 a.m. until 6 p.m. until Aug. 3. The contractor will be milling and resurfacing the road, according to a county press release. € U.S. 17 at the Piper Road intersection : single-lane closures through Aug. 3 from 9 a.m. until 4 p.m. in both the northbound and southbound lanes. The contractor is working on improvements to the intersection. Residents can expect delays and slow-moving traffic and should allow for extra time when traveling through these areas. The Public Works Department reminds motorists to stay alert and use caution when traveling in the vicinity of construction workers.Charlotte announces road closuresSTAFF REPORT G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTAURANT FOR LUNCHFINE DININGGROCERIES adno=50520422 North Port City Commission, Acting as the Governing Board of the North Port Road and Drainage District Notice of Public Hearing To Consider Adopting an Updated Road and Drainage District Non-Ad Valorem Assessment Methodology and Associated NonAd Valorem Assessment Rates Hearing Date and Time: August 21, 2018 at 6:00 p.m. Location: City of North Port Commission Chambers, 4970 City Hall Boulevard, North Port, FL 34286 BACKGROUND: The City of North Port has funded road and drainage services for its citizens through a non-ad valorem assessment. The City is considering updating its assessment methodology study as required by City Code and altering the non-ad valorem assessment methodology and rates based on the new study. HEARING: You are hereby noti“ ed that the City Commission of the City of North Port, Florida, acting as the governing board for the North Port Road and Drainage District (District), will conduct a public hearing to adopt new non-ad valorem assessments. The City Commission may continue hearings on the matter and the date and time for continuance shall be announced at the public hearing. The decision on whether to impose the assessments will be made either at this public hearing at the time and date listed below or at a continuance of the public hearing to be held, if necessary. Note: The proposed assessments, if adopted, will replace the current assessments and will not be in addition to the current assessments. The public hearing will be held on Tuesday, August 21, 2018, at 6:00 p.m. at the Commission Chambers, 4970 City Hall Boulevard, City of North Port, FL 34286. All affected property owners have a right to attend and speak at the hearing. You may also “ le written objections and/or comments with the Board within twenty (20) days of the date of this notice. PURPOSE: The non-ad valorem assessments will fund a portion of the cost of the provision of essential services relating to road and drainage service within the District. A more speci“ c description of the services is set forth in Resolution 2018-R-19. Copies of Resolution 2018-R-19 and the non-ad valorem assessment roll are on “ le with and may be viewed during normal business hours at the Of“ ce of the City Clerk, at 4970 City Hall Boulevard, City of North Port, FL 34286. Failure to pay this … or any non-ad valorem assessment will cause a tax certi“ cate to be issued against the property which may result in a loss of title. The assessment will be collected by the Sarasota County Tax Collector using the tax bill collection method authorized by Section 197.3632, Florida Statutes. APPORTIONMENT METHOD AND RATES: For the purpose of this non-ad valorem assessment, bene“ ted parcels are all parcels within the city limits of the City of North Port except for Sarasota County public schools, governmental parcels, rivers, lakes, rightof-way/buffers and other properties exempted by agreement or other Commission action. For the purposes of this assessment, the assessment for bene“ ted parcels shall be determined based upon the bene“ t received by parcels from services related to roads (equivalent road unit … ERU … based upon trip generation rates by property use), mowing (equivalent mowing unit … EMU … based upon 80 linear feet of frontage for un-improved parcels) and/or drainage (drainage bene“ t unit … DBU … per acre) and the rate schedule is as follows: In addition, annual increases of this assessment may be implemented by up to 10% per year as required to maintain suf“ cient revenues to provide road and drainage services at levels of service necessary to ensure continued maintenance of the roads and drainage network within the District. The total amount of revenue estimated to be collected by the District in FY 2018/2019 under the non-ad valorem assessment program is $12.7 million. Sworn to and subscribed before me this 13th day of July 2018 by Patsy Adkins who is personally known to me. Publish: July 25, 2018 STATE OF FLORIDA SARASOTA COUNTY Before the undersigned authority personally appeared Patsy Adkins who on oath says she is the clerk for the City of North Port, Florida. Af“ ant further states that she has provided such notice by mail and arranged for publication of notice by publication as required by Chapters 170 and 197, Florida Statutes. Further Af“ ant sayeth not. Non-Ad Valorem Assessment Rates Per Unit by Service Component Base Roads Administrative Services $ 4.75 Per Road ERU Base Road Services $ 26.68 Per Road ERU Enhanced Road Services $ 5.68 Per Road ERU Drainage Administrative Services $ 10.66 Per Drainage DBU Primary Drainage (Drainage I) $ 39.81 Per Drainage DBU Secondary Drainage (Drainage II) $ 23.53 Per Drainage DBU Tertiary Drainage (Drainage III) $ 35.18 Per Drainage DBU Mowing Administrative Services $ 4.38 Per Mowing EMU Right of Way Mowing $ 26.29 Per Mowing EMU adno=54538945 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. *O Designers Suggested Retail Prices. 50% Discount Excludes: Diamond solitaire & engagement rings, Diamond solitaire pendant s, Karat gold chains, bracelets, anklets & omegas, Select silver fashion jewelry, Pre-Owned Rolex & other Pre-owned Swiss watches, All Citizen Watches, Coins, Antiques & Collectibles, Speidel Products & Watch Bands. Nau-T-Girl & M-Clip. Sale excludes prior purchases. 941.497.6331 | 2389 Tamiami Trail S. | Venice www.classiccreationsjewelers.com Mon,Wed,Fri10-5|Tues & Thurs 10-6|Sat 10-4 Ladies Diamond Fashion Rings50% OFFColored Stone & Diamond Bracelets50% OFF DiamondNecklaces50% OFF Diamond Fashion Earrings50% OFFColored Stone & Diamond Earrings50% OFF ALL 50% OFF Antique & Estate Jewelry 14K Gold Charms & Earrings Diamond Stud & Fashion Earrings Pearl Strands, Earrings, Pendants & Rings Ladies Diamond Wedding Bands F I N A L 4 D A Y S Ci zen, Fossil & Skagen Watches30% OFF 50% OFFSTOREWIDE75% off* select merchandise adno=54539262

PAGE 12

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Jerrel Lynn BrownJerrel Lynn Brown, 68, of Port Charlotte, Florida, passed away on Wednesday, July 18, 2018, in Port Charlotte. He was born on Oct. 10, 1949, in Mammoth, West Virginia, to Archie Brown and Joyce Kinser Brown. He came to Port Charlotte from Hollywood, Florida, 30 years ago. He was a General Contractor and owner of City Wide Builders of Port Charlotte. He served in the U.S. Army during the Vietnam war, a year and a half in Germany, and the balance of his tour in the U.S. He is survived by his partner, Lorna Bredehorn of Fort Myers, Florida; brothers, Norbert Brown of Gainesville, Florida, and Michael (Robin) Brown of Port Charlotte; sisters, Joellen (Vernon) Bessing of Waynesville, Georgia, and Donna (Bill) Graham of Brooksville, Florida; step-children, Kevin and Micalyn; and grandson, Devin. He was an uncle to many. Memorial services will be scheduled at a later date. Please visit the online tribute for Jerrel Lynn Brown at www. kays-ponger.com to sign the guest book and offer condolences to the family. Arrangements by Kays-Ponger & Uselton Funeral Home. Port Charlotte Chapel.Nancy R. BurtonNancy R. Burton, 59, of Punta Gorda, Florida, died Sunday, July 22, 2018, in Punta Gorda. Nancy was born Sept. 15, 1958, in Beaufort, South Carolina, to the late Edward M. and Ruth (Beanblossom) Golden. She and her husband Bob moved to Punta Gorda in 1992 from Homestead, Florida Nancy was a biologist for the City of North Port and volunteer biologist for the Audubon Society. She is survived by her loving family, her husband, John Robert BobŽ Burton of Punta Gorda; daughter, Tara (Sam) Hendry of Brooksville, Florida; son, Matthew Burton of Punta Gorda; sister, Cindy Kuczynski of Valdosta, Georgia; brother, Michael Golden of Milledgeville, Georgia; and two grandchildren, Benjamin and Josiah Hendry. Memorial services will be held Saturday, July 28, 2018, at 11 a.m., at Roberson Funeral Home, Punta Gorda Chapel, 215 Mary Street, Punta Gorda, Florida, 33950. Interment will be held at a later in Georgia. Memorial contributions in lieu of ”owers may be made to the National Audubon Society: www. audubon.org Friends may visit online at www.roberson fh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Punta Gorda Chapel.Niels E. JensenNiels E. Jensen, 93, of Port Charlotte, Fla., passed away July 20, 2018, at Port Charlotte Health in Rehab. Arrangements by National Cremation Society of Port Charlotte.Francis Edward TaillonFrancis Edward Taillon, 89, of Punta Gorda, Fla., passed away Sunday, July 22, 2018. Arrangements are with National Cremation Society of Port Charlotte, Florida.ENGLEWOOD Denny D. Dresch Jr.Denny D. Dresch Jr., 65, beloved husband, father, brother and grandfather, died at his Florida vacation residence in Englewood on Wednesday, June 6, 2018. He was born Jan. 20, 1953, in Fort Hood, Texas to Margrete Dittrich and Denny D. Dresch Sr. As an Army Brat,Ž he grew up all around the world but registered his fondest childhood memories at his grandmothers house in Goshen, Indiana, and while at high school abroad in Taiwan (Taipei American School). The Eagle Scout in him inspired a sense of lifelong selfless service that led him to graduate from the United States Military Academy at West Point, New York in 1975 and commissioning as an Army Infantry Officer. The Army took him around the world but his most memorable assignment was at Fort Monroe, Virginia „ a small outcrop at the mouth of the Chesapeake Bay. After retiring from the Army from Fort Benjamin Harrison, Indiana, Denny began his second career with the Indianapolis Fire Department (IFD). Serving most of his 22 years with the IFDs Station 27 on the citys East Side. Denny spent his off-time at his local YMCA (often twice daily), doing yard work at his Indianapolis home or watching Notre Dame/Army Football. He met the love of his life, Angela AngieŽ (Macy) Dresch, at a dance in 1999 and began dating soon after. Often found arm-in-arm at a dance or taking an evening stroll with one of their dogs, they married in March 2002 and resided in Indianapolis. After IFD retirement in 2016, Denny and Angie spent their time experiencing local restaurants, traveling to far away locations for vacation or visiting family and, most of all, enjoying one anothers company. He is survived by his wife, Angela M. Dresch of Indianapolis; children, Paula S. Adams of Fredericksburg, Virginia, Denny D. (Rebecca) Dresch III of Hampton, Virginia, Christine (Kevin) Perotti of Fort Collins, Colorado, George (Jeni) Wissel of New Castle, Indiana, Andrew Wissel of Indianapolis, Tony Wissel of Jacksonville, Florida, and Tim Wissel of Greenville, South Carolina; and twelve grandchildren, Reece, Roman, Samantha, Michaela, Harper, Logan, Colin, Erin, Kari, Pete (Bailey), Taylor and Kerysten. He is also survived by his sister, Susan (Wayne) Taylor and niece, Stacey Taylor, all of Greenville, South Carolina. Denny was preceded in death by his father, Denny Sr.; mother, Margrete Dittrich; and step-mother, Joanne (Bourque) Dresch.NORTH PORT Edward Carpenter Jr.Edward Carpenter Jr., 75, of North Port, Florida, passed away on Friday, July 20, 2018. He was born on July 3, 1943, in Queens, New York, to Edward Sr. and Emma Carpenter. Edward served his country in the United States Marine Corps. He was an avid chess player and loved to read. He also loved watching the New York Rangers hockey team. Edward is survived by his loving wife of 52 years, Ruth Carpenter; brother, John Carpenter; daughter, Jacquelyn Colombier; sons, Scott Carpenter, Brian Carpenter and Chad Carpenter; eight grandchildren, Brittany, Brandon, Jordan, Alexa, Jackson, Eddie, Matthew and Jaden. Arrangements made by McKee Funeral Home, North Port, Florida. Wyatt Evans McDanielWyatt Evans McDaniel (Mac) of Naples, Florida, passed away to eternal life on Saturday, July 21, 2018. He was born (and raised on a farm) in Amesville, Ohio, to the Nelle (Evans) and Wyatt D. McDaniel. Wyatt was an industry pioneer in radio and TV broadcast engineering. He built his “rst crystal radio in 6th grade which developed his lifelong passion for everything broadcasting. His true love was HAM radio and his call letters W8HTD were well-known with other operators around the world. As a weather a“cionado, he loved to “nd out handson about international weather conditions. Wyatt was also a licensed private pilot and enjoyed the pleasure of getting away from it allŽ up in the skies. He received his degree in Radio Technology from Valparaiso Technical Institute. He began his career as a radio transmitter operator in Spring“eld, Ohio, and for a time as a radio DJ at WHIO, Dayton. He transitioned to TV broadcasting as the Chief Engineer at WTOL-TV, Toledo, Ohio. He launched their “rst live color newscast. Wyatt continued his career as Chief Engineer at WJAR-TV, Outlet Communications, in Providence, Rhode Island. He was instrumental in building the stations stateof-the-art Broadcast House and while there he engineered the NBC Sports worldwide live feed for the Americas Cup Races in Newport, Rhode Island. He was later promoted to Outlet Communications Corporate Manager of Facilities Development and directed the engineering renovations at TV stations in Columbus, Ohio, and Atlanta, Georgia. On June, 27, 1953, Wyatt married Helen J. Golbinec (RN) of Toledo, Ohio. After raising four children and retiring in 1989, Wyatt and Helen moved from Rhode Island to Punta Gorda Isles, Florida In retirement, they enjoyed traveling the world, volunteering in church and community activities while spending time with their children and grandchildren. Wyatt volunteered his expertise in amateur radio and broadcasting to assist the Charlotte County Emergency Operations Center and Radio Amateur Civil Emergency Services with the installation of the areas repeater to ensure that communications for emergency teams could be maintained in times of severe weather. When Hurricane Charlie devastated Charlotte County in 2004, Wyatt was among a team of radio operators who facilitated the exclusive means of communication for authorities. Wyatt is survived by his sister Pauline. He will be greatly missed by his children and grandchildren, all of whom he was exceptionally proud. Daughters, Mara (John) Wolski, Jana Stahl, Sarah (Marcel) Sander; son, Evan (Carolyn); grandchildren, Drew and Alex Wolski; Chase, Victoria and Luke Stahl; Joshua and Jacob Sander and Ella McDaniel. He was preceded in death by his beloved Helen. Wyatt will be laid to rest along with Helen in the family cemetery in Amesville, Ohio ... 73, roger over and out. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services. Laurier C. LessardLaurier LarryŽ C. Lessard, 85, of Englewood, Florida, passed away peacefully on Saturday, June 30, 2018. He was born to Arthur and Juliette Lessard in Bedford, Massachusetts, on Feb. 3, 1933. During his infancy the family moved to Berlin, New Hampshire, where Larry was raised and educated through high school, graduating from Notre Dame in 1950. Following four years of service with the United States Air Force during the Korean con”ict, he received his honorable discharge and returned to his hometown, Berlin. Shortly thereafter, he moved his family to Massachusetts where he was employed in the defense industry for some 40 years. After his retirement in 1992, Larry consulted as a proposal manager in Tampa, Washington, D.C., and Virginia. For several years he was an active square dancer and subsequently became president of the New Engleand Square and Round Dance Association. A lifetime sportsman, he loved to hunt and “sh. Applying the woodworking skills he learned from his father, a lifelong cabinetmaker, he built his own boat. He retired to Englewood, Florida, in 1992. He is survived by his devoted wife and companion of 55 years (now at 1537 NE Cedar St., Jensen Beach, FL 34957 #126); sons, Michael Lessard of Englewood and Michael Stucchi of Reseda, California; daughter, Genevieve Lessard of Stuart, Florida; and numerous grandchildren and great-grandchildren, including Dannae and Gage of Lincoln, New Hampshire, and David and Lauren Katz of Key Largo, Fla. Also, Ruairi and Sara Stucchi; and Zachary Stucchi and Nikola Carvana of California. He was preceded in death by his brother, Arthur Jr. of Los Angeles, California. In retirement, Larry and his wife Dorothy embraced traveling and ful“lled their dreams of vacationing in the western states, the Canadian provinces, and Europe. A church service was performed in his honor by Larrys cousin and beloved priest, Father Rene Gagnon from Canada, and Mass Intention at St. Raphael Catholic Church in Englewood, Florida, where he was a communicant for several years. A “nal date for burial at Sarasota national Cemetery has not been determined. The family asks that in lieu of ”owers, a donation be made to Treasure Coast Hospice Foundation of Stuart Florida, Alzheimers Foundation.org or to a charity of the givers choice. Arrangements are entrusted to the care of Martin Funeral Home & Crematory/Stuart, Florida Online condolences and expressions of sympathy can be made at www.martin-funeral.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. In older types of crape myrtles, this tip pruning can actually stimulate new ”owers. This is unnecessary in newer cultivars that bloom repeatedly without any pruning. In general, tip pruning will not interfere with when „ and for how long „ the crepe myrtle ”owers. Pruning crepe myrtles often involves a technique called tipping. Tipping is not to be confused with topping.Ž Topping, an antiquated drastic method that takes much of the top of the tree off leaving only greatly reduced stubs, is not a recommended technique. Tipping crepe myrtles involves pruning just the tips of the one-year old branches which are about the width of a pencil. This gives the tree a nice, neat rounded-over appearance. Tipping takes a good deal of time and can eventually become impractical. Another unique type of pruning worth mentioning is called pollarding. Pollarding involves the development of swollen knob-like heads at the end of each branch. This pruning technique has a very different look, but allows you to keep the crepe myrtle at a given height for the rest of its life. Practiced mostly in Europe, pollarding does require annual maintenance and its appearance may be an acquired taste. As noted, crepe myrtles need little pruning, so think before you cut. For more information on all types of pruning information, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 p.m. to 4 p.m. at 941-7644340 for gardening help and insight into their role as an extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times at https://tinyurl. com/y7elhqux. Ralph E. Mitchell is the Director/Horticulture Agent for the Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph.mitchell@ charlottecounty”.gov.RALPHFROM PAGE 11 Make Your House a HOME! Adopt an animal from your local animal shelter. Call 941-625-6720 WANTED: A HAPPY HOME www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50538279Ask Larry: What is a meaningful cremation?Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. 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 13

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 07/25/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of K&M Beauty Lounge located at 109 E. Olympia Ave, Unit 309 in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 20th day of July 2018 Marlen Mejia Publish 07/25/18 110833 3597982 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN A ND FOR SARASOTA COUNTY, FLORIDA CASE NO.: 2018-DR-003392-SC DIVISION: FAMILY LAW IN RE: KASEY WILLIAM CLARK AND AUNREY DIANE CLARK MINOR CHILDREN NOTICE OF ACTION FOR PUBLICATION TO: JESSICA LYN CLARK NORTH PORT SARASOTA COUNTY, FLORIDA Y OU ARE NOTIFIED that an action for Temporary Custody by Extended Family Member has been filed against you. You are required to serve a copy of your written de fenses, if any, to this action on Dawn Marie Bates-Buchanan, Esq., Petitioners attorney, whose address is 333 Tamiami Trail S, Suite 298, Venice, FL 34285, on or beofre August 17, 2018 and file the original with the clerk of this court at Sarasota County Courthouse, South County, at 4000 S Tamiami Trail, Venice, Florida 34293, either before serv ice on Petittioners attorney or im mediately therefater; otherwise a default will be entered against you for the relief demanded in this petition. W ARNING: rule 12.285, florida Family Law Rules of Procedure, re quires ceratin automatic disclo sure of documents and information. Failure to comply can result in sanctions, including dis missal or striking of pleadings. Copies of all pleadings and cour t documents are avaiable for revie w by conatcting the Clerk of the Court for Sarasota County. You may review these documents upon request of the Clerk or b y contacting attorney for the Peti tioner. You must keep the Clerk o f the Court updated with your current address. You may file a Notice of Current Address by using Florida Supreme Court approved Family Law form 12.915. Future papers will be mailed to any ad dress on record at the Clerk of the Courts Office. Dated this 10th day of July, 2018. Karen E. Rushing, Clerk CLERK OF THE CIRCUIT COURT by: Amy Thomas Deputy Clerk Publish: 07/18/18, 07/25/18, 08/01/18, 08/08/18 403248 3595129 3119 NOTICE OF AUCTION N ot i ce o f P u bli c A uct i on 8/14/2018 8:00AM at 5136DuncanRd Punta GordaFL 2000 Dodge 1B3EJ46X8YN262539 2013 Harley Davidson 1HD1GZM11DC310572 2003 Oldsmobile 1GHDX03E13D273735 2017 Taizhou Jiaojiang Zhiwei LT4Z1NAA8HZ000994 1994 Lincoln 1LNLM82W1RY632274 2009 Ford 1FAHP36N59W128785 2003 Lincoln 5LMEU78H93ZJ14553 Publish: 07/25/2018 302790 3597803 3128 NOTICE OF PERMIT S TATE O F FL O RIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF DRAFT PERMIT The Department of Environmental Protection hereby provides Notice that it has prepared the Draft Per mit for the proposed project as detailed in the application, subject to the conditions specified in the Draft Permit and summarized below. The applicant, West Villages Improvement District, Mr. Martin P. Black, Chairman, 2501A G 3128 NOTICE OF PERMIT B urns R oa d P a l m B eac h G ar d ens, Florida, 33410 applied on Febru ary 6, 2018 for a permit to con struct a Class I injection well. The project is located at the South west Wastewater Reclamation Fa cility, southwest of the intersection of US Highway 41 and North River Road, North Port, Florida, in Sara sota County (File No. 0361012 001-UC/1X, WACS ID No. 105134). The facility will construct one nonhazardous Class I injection well, IW-1, for the disposal of secondary treated municipal effluent which has received high level disinfection from the West Villages Southwest Wastewater Reclamation Facility (WRF) and brine con centrate from the West Villages Reverse Osmosis Water Treat ment Plant (WTP). IW-1 will be con structed with a 34-inch diameter steel casing set to 1,500 feet below land surface (bls), a 22-inch diameter fiberglass reinforced plastic (FRP) tubing set to 1,500 feet bls with a cemented annulus, and total depth of 2,100 feet bls completed into the Avon Park For mation. The proposed maximum injection rate for IW-1 is 8,333 gal lons per minute (GPM) and the pro posed maximum injection volume of IW-1 is 12 million gallons per day (MGD). Two single-zone monitor wells, UZMW-1 and LZMW-1, are proposed. Monitor well UZMW1 will be completed in the Suwannee Formation from 950 to 1,000 feet bls. Monitor well LZMW-1 will be completed in the Ocala Formation from 1,200 to 1,250 feet bls. The Department has permitting jurisdiction under Chapter 403 of t he Florida Statutes and the rules adopted thereunder. The project is not exempt from permitting procedures. The Department has determined that a construction permit is required for the proposed work. Any interested person may submit w ritten comments on the draft permit and may request a public meeting within 30 days after publication of this public notice. A request for a public meeting shall be submitted in writing and shall state t he nature of the issues proposed t o be raised in the meeting. If a public meeting is later scheduled, there will be another 30-day notice period for that meeting. Written comments or a public meeting request shall be submitted to the Department of Environmental Protection, Aquifer Protection Program, 2600 Blair Stone Road, MS 3530, Tallahassee, Florida 323992400, which is the office processing this permit application. All comments received within the 30day period will be considered in formulation of the Department's final decision regarding permit is suance. The files associated with this order are available for public in spection during normal business hours, 8:00 a.m. to 5:00 p.m., Monday through Friday, except state holidays, at the Department of Environmental Protection, South District Office, 2295 Victo ria Avenue, Suite 364, Ft. Myers, Florida 33901-3875 and at the Department of Environmental Protection, 2600 Blair Stone Road, Tallahassee, Florida 32399-2400. Any additional information concerning this project may be ob tained by contacting Neil I. Campbell, Engineering Specialist, at 850-245-8612. Publish: 07/25/2018 403353 3597995 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 08/13/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1HFSC43001A104945 2001 HONDA Publish: JULY 25, 2018 357662 3597651 3138 OTHER NOTICES S outh Florida Water Management District 3301 Gun Club Road, W est Palm Beach, FL 33406 permits@sfwmd.gov NOTICE OF RECEIPT OF A PPLICATION Notice is hereby given, pursuant to Chapter 373, Florida Statutes, that the application(s) for permit described below has been received for project(s) in Charlotte County. The application(s) and future additional application documents can be obtained by any of the following methods: 1) Accessing the District's website (www.sfwmd.gov) and clicking on A pplication/Permit Search on the ePermitting page; 2) Submitting a written request to the South Florida Water Management District, Attn: Regulation Division, 3301 Gun Club Road, West Palm Beach, FL 33406; or 3) Submitting an electronic request at permits@sfwmd.gov. Lee County Board of County Commissioners (Bob Janes Preserve) PO Box 398, Fort Myers, FL 33902, has submitted Application 180601-7 for renewal of Water 360966 3138 OTHER NOTICES Use Permit 36 0 7 966 -W to irrigate 307 acres of agricultural lands. The water will be withdrawn from t he Surficial Aquifer and the project is located in Sections 1,2,49,11-13,16-18,31,32,36 Townships 42,43 South, Ranges 26,27 East. Publish: 07/25/18 402984 3597925 NOTICE OF INTENT TO ADOPT RULES OF THE SOUTH FLORIDA WATER MANAGEMENT DISTRICT Proposed Rules 40E-21.221, 40E-21.251, 40E-21.271, 40E-21.275, 40E-21.421, 40E-21.551, F.A.C. SUMMARY: The proposed rules address comments received from the Joint Administrative Procedures Committee. The proposed rules eliminate use of the word mayŽ in Rules 40E-21.221, 40E21.251, 40E-21.271, 40E21.275, 40E-21.551, and delete unnecessary language in Rule 40E-21.421, F.A.C. STATEMENT OF ESTIMATED REGULATORY COST: The District has determined that the rule amendments do not result in an increase on the impact on small businesses and do not increase regulatory costs. A Statement of Estimated Regulatory Cost has not been prepared. IF REQUESTED WITHIN 21 DAYS OF THE DATE OF THIS NOTICE, A HEARING WILL BE HELD AT THE DATE, TIME AND PLACE SHOWN BELOW (IF NOT REQUESTED, THIS HEARING WILL NOT BE HELD): DATE AND TIME: March 8, 2018, beginning at 9:00 a.m. PLACE: South Florida Water Management District, B-1 Auditorium, 3301 Gun Club Road, West Palm Beach, FL 33406 A copy of the Notice of Proposed Rule may be obtained on the Districts website at https://www.sfwmd.gov/doingbusiness-with-us/rules, or by contacting Terrie Bates, Division Director, Water Resources, Sout h Florida Water Management District, 3301 Gun Club Road, West Palm Beach, FL 33406, tele phone: (561) 682-6952, email: tbates@sfwmd.gov. For proce dural questions regarding the rule making process, contact Jan Sluth, CP, FRP, South Florida Water Management District, 3301 Gun Club Road, West Palm Beach, FL 33406, telephone: (561) 682 6299, email: jsluth@sfwmd.gov. A copy may also be found on th e Florida Administrative Register at http://www.flrules.org, where you may subscribe to receive copies of further notices for this or other rule chapters or types of notices of interest. July 25, 2018 101198 3596331 STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF ORDER GRANTING VARIANCE The Department of Environmental Protection gives notice of its intent to grant a variance under Section 403.201, F.S., from the provisions of Rule 62-330.302(1)(c), F.A.C., to Charlotte County Board of County Commissioners, 7000 Florida Street, Punta Gorda, Florida 33950. The file has been assigned (File No. 08-0336110003-EV). The variance will allow for the dredging of access chan nels to the Gulf Cove residential community from the Myakka River, Class II, Outstanding Florida Wa ters, conditionally approved for shellfish harvesting, in Charlotte County. This variance is sought in conjunction with the activities nec essary to conduct the proposed project as described in Environ mental Resource Permit Applica tion No. 08-0336110001. The variance is being granted because the petitioner has demonstrated the variance is necessary to relieve or prevent hardship. A person whose substantial inter ests are affected by the Depart ment's action may petition for an administrative proceeding (hear ing) under Sections 120.569 and 120.57, F.S. Pursuant to Rule 28 106.201, F.A.C., a petition for an administrative hearing must contain the following information: (a) The name and address of each agency affected and each agency's file or identification number, if known; (b) The name, address, and telephone number of the petitioner; the name, address, and telephone number of the petitioner's representative, if any, which shall be the address for service purposes during the course of the proceeding; and an explanation of how the petitioner's substantial interests are or will be affected by the agency determination; (c) A statement of when and 3138 OTHER NOTICES how the petitioner received notice of the agency decision; (d) A statement of all dis puted issues of material fact. I f there are none, the petition must so indicate; (e) A concise statement of the ultimate facts alleged, includ ing the specific facts that the peti tioner contends warrant reversal or modification of the agency's proposed action; (f) A statement of the specific rules or statutes that the pet itioner contends require reversal or modification of the agency's proposed action, including an explanation of how the alleged facts relate to the specific rules or statutes; and, (g) A statement of the relie f sought by the petitioner, stating precisely the action that the petitioner wishes the agency to take w ith respect to the agency's proposed action. The petition must be filed (received by the Clerk) in the Office of General Counsel of the Depart ment at 3900 Commonwealth Boulevard, Mail Station 35, Tallahassee, Florida 32399-3000. Also, a copy of the petition shall be mailed to the applicant at the address indicated above at the time of filing. In accordance with rule 62 110.106(3) of the Florida Admin istrative Code, petitions for an administrative hearing must be filed within 21 days of publication of this notice or receipt of written notice, whichever occurs first. However, any person who has pre viously asked the Department for notice of this agency action may f ile a petition within 21 days of receipt of such notice, regardless of t he date of publication. The failure t o file a petition within the appropriate time period shall constitute a waiver of that person's right to request an administrative determi nation (hearing) under Sections 120.569 and 120.57, F.S., or to intervene in this proceeding and participate as a party to it. A person whose substantial inter ests are affected by the Depart ment's action may also request an extension of time to file a petition for an administrative hearing. The Department may, for good cause shown, grant the request for an extension of time. Requests for extension of time must be filed with the Office of General Counsel of the Department at 3900 Com monwealth Boulevard, Mail Station 35, Tallahassee, Florida 32399 3000, before the applicable dead line for filing a petition for an administrative hearing. A timely re quest for extension of time shall toll the running of the time period for filing a petition until the request is acted upon. Mediation is not available in this proceeding. On the filing of a timely and suffi cient petition, this action will not be final and effective until further order of the Department. Because the administrative hearing process is designed to formulate final agency action, this process may result in a modification of the agency action or even a denial of the request for a variance or waiver. A copy of the Notice of lntent may be obtained by contacting: Jean nie Gerhart, Department of Envi ronmental Protection, 2295 V ictoria Avenue, Suite 364, Fort Myers, Florida 33902, Telephone: 239-334-5600, during normal business hours, 8:00 a.m. to 5:00 p.m., Monday through Friday, except legal holidays, or online at: http://webapps.dep.state.fl.us/D epNexus/public/electronic-docu ments. Reference No.: DEP VarianceShellfish Publish: 07/25/2018 163352 3598056 NEEDCASH? ENGLEWOOD „ Lisa Gillaspys first week of work at Community Presbyterian Church happened as Hurricane Irma hit Florida. It was scary,Ž she said of the massive hurricane that knocked out power lines and eroded local beaches. We did what we could to help the community at the time.Ž This year, Gillaspy, who is the director of Congregational Care, is in charge of organizing a community hurricane expo at 1:30 p.m. today at the church fellowship hall, 405 South McCall Road, in Englewood. Gillaspy is giving away a $130 disaster kit which includes a battery operated radio, six gallons of water, nonperishable food, paper towels and other products. People are told that when they go to evacuation centers (that used to be called shelters), they are told they have to bring their own toiletries. This kit is good to bring because its filled with many items on the evacuation list. People are told to have enough items for three to five days without power.Ž Ed McCrane, director of emergency management for Sarasota County, is the guest speaker. He has a case of the long-awaited hurricane guides to give to residents. Ed will be explaining about signing up for services (evacuations done by “rst responders) if needed ahead of time,Ž Gillaspy said. In June, McCrane spoke at United Methodist Church at a hurricane expo, he explained storm surge is an issue in Englewood. He said there are no certi“ed shelters in Charlotte County.Ž Therefore Englewood and Charlotte County residents are generally encouraged to evacuate before a hurricane „ to either a friend or relatives or a hotel outside the storms predicted path, or plan to go a school in Sarasota County as a last resort. Now rally pointsŽ are locations such as the Englewood Sports Complex, off River Road, where residents can ride a bus to an evacuation center in North Port or Sarasota. Residents who are homebound or on oxygen are considered special needs and should register with the county ahead of a hurricane. If they want to evacuate to a special needs shelter, they must register to receive assistance during a disaster. Last year, before Irma, the county transported 418 medically dependent individuals to shelters, McCrane said. McCrane advised residents to have a hurricane plan including a safe room, emailing important documents and photos of cherished belonging to trusted outof-state family or friends. McCrane will answer questions during todays session. We are providing free homemade cookies, coffee and tea,Ž Gillaspy said. We can hold about 260. If we have more than 100 I would be really happy.Ž Email: eallen@sun-herald.com Free chance at $150 hurricane kit offered at todays seminar By ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536805 Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50538578 adno=50537942 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJULY SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMELALEUCA MULCH BLOW-OUT 1.5C.F. BROWN FLORIMULCH 10/$20 2 C.F. NATURAL FLORIMULCH 10/$20 2 C.F. PLAYSAFE FLORIMULCH 10/$20 13-2-13 PALM & SHRUB 50# $23 8-2-12 ALL PURPOSE #50 $21 20 FT.COMMERCIAL EDGING $12adno=54535322 OPEN HOUSE! FRI 7/27 3-5 PM AND SAT 7/28 10-12 NOON412 Cypress Forest Drive, Englewood 55+ maintenance-free living! Even the roof is covered by the Association! Contemporary 2-bed PLUS DEN, 2-bath home in fabulous Park Forest. Foyer, great room, master suite with walk-in closet and step-in shower, high toilets, spacious guest bedroom and second bath. Berber carpet, non-skid vinyl in wet areas. NEW water heater & washer; AC 2014, fridge 2016, in-sink disposal 2016. Huge, air-conditioned Florida room, large cooks kitchen w/ dinette. Awesome rec center w/ pool, clubhouse, tennis courts, and spa. Park Forest is minutes from Dearborn Street, and just south of Manasota Beach. Available turn-key furnished $225,000 Valerie LaBoy, MVP Realty 941-564-5020https://www.searchallproperties.com/listings/2502059/412-CYPRESS-FOREST-DRIVE-ENGLEWOOD-FLMVP Realty 941-564-5020adno=720823

PAGE 14

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS adno=50537156 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between July 25, 2018 and July 24, 2019. Interest will be c harged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by July 2019. Minimum Monthly Payments requ ired.NO INTEREST UNTIL JULY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.comDO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999WEDNESDAY, THURSDAY, AND FRIDAY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomStylish Sofa & Love Seat Group Upholstered in 100% Microber fabric for years of long lasting durability. Style, comfort & unquestionable value! $599 SPECIAL PURCHASESofa & Loveseat Dual Reclining Sofa Recliners at each end makes this the best seat in the house in 100% Micro Fiber fabric.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599LIFT RECLINERS$399Gray BeigeSPECIAL PURCHASEYour ChoiceRust Brown Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen Set adno=54539206

PAGE 16

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 17 LOCAL/REGIONAL NEWS TODAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come check us out. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Evans Entertainment, Magic & Comedy then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-9:30 Karaoke with Ron Geisler @ 25538 ShorePG6372606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, Ext. 451 Wings & Things AL103, 12-3:45 Aux & Riders lunch support our charities. Wings, Fish Bites & More. Open to Public. 2101 Taylor Rd PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Dynamic Do Over Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG6372606;members & guests TODAY Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. This is NOT INSTRUCTIONAL. $2 to play! Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us! Intermed. Pickleball, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play! Interactive Drumming, Hands on drumming & rhythm with Scott Blum ages 5-11, 1:30 pm Register scgov.net Elsie Quirk Lib 100 W Dearborn 861-5000 Wednesday Bar Poker, American Legion Post 113 Rotonda 3436 Indiana Road Bar Poker 2p.m. to 4p.m. Taco Night, Taco salads, burritos, nachos, beans, rice & more 5-7pm Music by Tim Goodman 6-9pm Rotonda Elks, members & guests Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Texas-Hold Em, American Legion Post 113 3436 Indiana Road Rotonda Wednesday nigh texas-hold-em at 6:30. Registration at 6p.m. TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Drink of the Day 6-10, A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn & lots of fun. So come on in. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join in & have a good time AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Bingo 11:00 Chase the Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 Book Discussion, Book discussion of A Kim Jong-Il Production by Paul Fischer at North Port Library on Wed, July 25 at 6 p.m. 941-861-5000 Button Jewelry, 6 pm, Shannon Staub Library, 941-8611740, Create a fun and fashionable button bracelet of your own! Registration req. AMVETS 2000, Corn Hole Tournament @ 7pm Played inside 401 Ortiz Blvd NP 941-429-1999 THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group. North Port VFW, Members & Guests, Euchre 12-4, Bingo-5PM, Bowling-6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots. Come & have fun. AMVETS 2000 Fish Fry, Mac & cheese, slaw, corn bread, Banana pudding QOH @ 7 & Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Meet The Candidates, Meet candidates for State & County, Thurs 7/26 5-8PM at 4200 S Biscayne Dr NP 34287. Free 941-312-2164 www.npmeet.info FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS How and When Power of Attorney is Used, Free seminar, Friday, 7/27, 11am-noon, Englewood Bank & Trust main office, 1111 S. McCall Road. Learn what activates power of attorney, their responsibilities and skills they should have. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629, khunter@ ebtfl.com. Featured EventPAID ADVERTISEMENT 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. PHOTO BY DEBRA GOUVELLISAshley Guerzo and David Ford are ready for the Mid County Regional Library Random FandomŽ event. We invite people to celebrate their favorite Fandom characters through various fun and educational activities,Ž said Guerzo, the host of the event. This takes place on Saturdays from 1 p.m. until 2 p.m. For more information call 941-613-3160.Random Fandom Come see why our Residents Call Lexington Manor HomeASSISTED LIVING FOR SENIORS!Our Assisted living community includes upscale restaurant dining, with many choices. You can rest easy knowing the details are taken care of so that you can live a carefree lifestyle.adno=50537906At Lexington Manor you have the freedom to remain independent while relaxing or enjoying our fully scheduled calendar of social and recreational activities. Our many exceptional services and amenities include outings, exercise classes, full-service beauty salon and barber shop, game room, library, transportation, laundry, and housekeeping. CALL US TODAY TO SCHEDULE YOUR OWN PERSONAL TOUR. www.lexingtonmanorportcharlotte.com941-766-7991 20480 Veterans Blvd., Port Charlotte, FL 33954Assisted Living Facility # 10548 SALE 80% OFF UP TO PORT CHARLOTTE 4200 Tamiami Trail (North of Kings Hwy.) Phone: 941-624-3377 FORT MYERS 4580 Cleveland Ave. (At SW Corner of Colonial Blvd.) Phone: 239-278-4401 Closed Today To Slash Prices Even Lower!€ New Selections Arriving Now € SEE OUR AD IN SATURDAYS NEWSPAPER FOR A LIST OF DEALS OVER-BUYS! FACTORY CLOSEOUTS! ONE-OF-A-KINDS! FLOOR SAMPLES!PLUS, AN EXTRA 10% OFFALL RED DOT FLOOR SAMPLE CLEARANCEExcess Inventory Must Go NOW! adno=50537846 Florida Notary Public Certi“ ed Notary Signing AgentNSA-battle@comcast.net Harry Battlewww.notaryrotary.com www.signingagent.comadno=720781Mobile NotarySigning of Mortgage, Loan and Closing DocumentsWork With All Title CompaniesI Come To You! 20 Year Notary 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 Anoro Ellipita 55/22mcg2 x 30 dose inhalers$298.89Cialis 20mg48 tablets$218.57 Domperidone 10mg200 pills$102.69 Viagra 100mg48 pills$162.25 Premarin .625mg84 tablets$114.99 Eliquis 5mg180 pills$301.00Jardiance 25mg84 tablets$337.66 2414 TAMIAMI TRAIL, UNIT A PORT CHARLOTTE, FL941-421-71556270 N. LOCKWOOD RIDGE RD SARASOTA, FL941-355-7887Now open Saturdays adno=54537422

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 LOCAL/REGIONAL NEWSOne of the phrases I hear frequently is, I didnt know that!Ž It usually pops out when something that is being explained triggers a sudden realization that there is a simple way to do something or prevent a problem from occurring. The following suggestions are given to those running Windows machines but many of them are consistent with other operating systems such as Apple or Linux computers. Take a look at the desktop. This is the screen that appears after we log into our binary buddy. Usually a pretty picture for a background, a taskbar along the bottom of the screen with some icons in it, maybe a few icons located above the taskbar such as shortcuts to programs and “les. If we set up the computer originally choosing all the default settings (the ones that Windows thinks we need) then some interesting things occur. Icons that appear on the desktop for a program such as Word and the icon also appears in the taskbar at the bottom of the screen, we “nd that the icon on the desktop requires a double-click to open it, while the one in the taskbar only requires one click from the mouse. If we double-click the one on the taskbar, we can sometimes open the program twice. The moving taskbar: Sometimes the taskbar moves to the side or the top of the window. Use the mouse to place the arrow on an empty part of the taskbar, press and hold the left mouse button and drag the taskbar to its proper place. Once there, use the right mouse button to click on an empty area of the taskbar. A menu will appear and near the bottom of the menu click on Lock the Taskbar. This will prevent it from moving again. If we cant drag the taskbar to a better position, right click on it and make sure it isnt already locked. If it is, click to unlock it, then move it and relock it. Now open a browser. There are several popular browsers, Microsoft Edge, Google Chrome, Mozilla Firefox, Opera and there is a host of lesser-known browsers. What does a browser do? It is not the internet. It does however, take the data coming from the internet and convert it into something that humans can interpret. Or to put it another way, we can always open a browser, but if we have no internet connection the page will not be displayed. All browsers have the capability to print the page we are looking at. Remember it will print the entire page, ads and all. Many times we just want the article or statement from our bank, not all the junk that surrounds it. Take our bank statement, for example. We can log in, go to our statement and there it is on the screen. If we use the print command from the browser, everything in the window will print. Now look carefully at the statement itself. Somewhere on, above or near the statement will be a label or link that says Print. This will only allow the statement to be printed instead of all the junk around it. Simple tips and tricks. Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Services. He makes house calls in Punta Gorda/Port Charlotte. You can reach him at adakeep@hotmail. com or 941-626-3285.Tips and tricks to improve computer efficiency Bits & BytesCourt Nederveld BUILDING YOUR HURRICANE VOCABULARY CAN BE CRITICALAccording to the Saf“ r-Simpson Hurricane Wind Scale, the complete de“ nition of a Category 1 storm means that in addition to those wind speeds you can expect light to moderate damage to some buildings. Mobile homes, especially those built before 1994, are most susceptible to that damage. Some signs may be ripped away by the wind and some outdoor furniture will be blown around with enough force to cause additional damage. The winds will blow hard enough that people hit by ” ying debris risk injury or death. The winds will be strong enough to rip limbs from healthy trees and uproot others. Some power poles will be blown over and power outages are likely in some areas, especially those with a lot of trees. The Saf“ r-Simpson scale rates hurricanes in categories 1 through 5 According to this rating system, a Category 2 hurricane has the potential to cause four times more damage that a Category 2 storm. Likewise, a Category 3 hurricane has the potential to cause four times more damage than a Category 2 storm. The same holds true for Category 4 and Category 5 storms. According to the scale, hurricanes that are stronger than a Category 1 are de“ ned as follows: Category 2 Sustained winds of 96 mph to 110 mph will cause widespread damage. Some roo“ ng materials can be blown off and damage to doors and windows are possible. Mobile homes, especially those built before 1994, may sustain heavy damage. Glass windows in high-rise buildings will suffer damage and may be blown out completely. Items that are stored outdoors, such as patio furniture, will become projectiles and can cause serious injury or death if they strike people. Many branches will be snapped from trees and more trees will be uprooted. There will be extensive damage to power poles and outages will be widespread and could last for several days. Category 3 Sustained winds of between 111 mph and 130 mph are classi“ ed as dangerousŽ and will cause extensive damage. Structural damage to buildings will occur and some walls will collapse. Mobile homes, especially those constructed before 1994, will be destroyed. Many windows in highrise buildings will be blown out. People struck by wind-blown debris are in danger of serious injury or death. Trees will be hard hit and enough of them will be uprooted to close some roads. A near total power outage will occur as poles are damaged and tree limbs are snapped and fall on power lines. These outages could last for weeks. Category 3 Sustained winds of between 131 mph and 155 mph will cause devastating damage. Some walls will collapse and roofs may be lifted completed off buildings. All signs will be blown down and there will be complete destruction of all mobile homes. Extensive damage to windows and doors is likely and a large number of windows in high-rise buildings will be blown out. Debris will be blown by the wind with such force that serious injury or death will occur if you are hit by it. Most trees will be snapped off or uprooted and roads in some areas will be so blocked by debris and uprooted trees that it could be several days or several weeks before they are readily accessible. Hurricane Charley was a Category 4 storm. Category 5 or higher will result in complete roof failures on many residential and commercial buildings and many walls will collapse. Some small buildings will be blown down completely and all signs will be blown down. Complete destruction of all mobile homes, regardless of when they were built, will occur. There will be extensive window and door damage to those buildings still standing. Flying debris will cause severe injury or death if you are struck by it. Nearly all windows in high-rise buildings will be dislodged. Nearly al trees and power poles will be blown down or uprooted and power outages may last up to two or three months in some areas. Hurricane Andrew, which devastated Homestead in 1992 was a Category 5 storm. For more information about how to prepare in advance for a hurricane if you are a person with special needs or a caregiver, visit the Sarasota County website at www.scgov.net/emergencyservices/allhazards.asp or the Charlotte County website at http://charlottecounty” .com/Emergency/ You can also call 941-833-4000 in Charlotte or 941861-5000 in Sarasota. Est. 1979EnglewoodGlass & Mirror Inc."For All Your Glass Needs"Windows € Showerdoors €Mirrors358 W. Dearborn St € (941) 475-1101www.englewoodglass.com adno=54535357FREE Estimates24 HR. Emergency Service Are Your Windows Hurricane Ready? SUBCONTRACTOR OF THE YEAR 2014Dry 4 LifeŽ 2013 READERS CHOICEWWW.APEXROOFMASTERS.COMBonded, Licensed & Insured Lic# CCC1330856FREE ESTIMATESMETAL €TILE € SHINGLE € FLAT SILICONE COATINGS460-6011 Board Of Directors Member Associate Vice Presidentadno=54535523 adno=54538767SPECIALIZING IN HAZARDOUS TREE & LIMB REMOVAL 10% OFFany tree service over $300Not valid with any other offers. Coupon must be presented to receive discount FREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combined 2012-2018adno=54535405 Your Home Town Plumber € No Service Call Fee Price Protection € No Overtime Charges 517 Paul Morris Drive Suite A 941-473-2344 Over 22 yearsCAC1816927100% Customer ServiceDrain Cleaning € Pipe Lining € Leak Detection Water Treatment € Re-pipe Specialist € Water Heaters Fully Stocked Trucks € Back” ow Certi“ cation We Charge by the Job, NOT by the hour! adno=54535561 150 N. Indiana Ave. 24 HR. EMERGENCY SERVICE"WIRING WITH PRIDE" RESIDENTIAL € COMMERCIAL SERVICE Generator Sales Installation & RepairsLic# EC0001536 State Certi“ ed CALL FOR A FREE ESTIMATES 941-474-3104 2006-2018It s Electric Englewood's Largest Electrical ContractorLIGHTNING & SURGE PROTECTION € FLAT SCREEN TV INSTALLATIONadno=54535404 adno=54535461€ Re-Roo“ ng € Repairs € Inspections € Roof Evaluations € Roof Coatings € Free Consultations Englewood Area Chamber 2017 Best in Business for business over 26 employees www.GallowayRoo“ ng.comadno=54538953 www.LemonBayGlass.com LEMON B AY LEMON BAYGLASS 941-475-1281 (phone) 800-642-4318 (toll free) Quality Products & Craftsmanship at Competitive Prices Huicane Seas are Y Ready? adno=54532248

PAGE 18

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, JULY 25, 2018 CHARLOTTEOK, I am hoping for best wishes „ and maybe a short prayer „ from my readers today. Depending on when you read this I will likely be going down one of those spiraling, rapid water slides at Aquatica in Orlando with my granddaughter. She came all the way from California to do a little horseback riding and water sliding with Papa and Nanny. Nanny was determined to stay pretty much on dry land. I like water slides, but not the ones you have to climb four stories to get to the top of. So, while I was thinking about coming out of the tube halfway down, I began to ponder some other questions I hope I live to see answered. If youll pardon me for asking: € Does anyone have a decommissioned Huey helicopter sitting around? The good folks at the Military Heritage Museum in Punta Gorda would love to have one to sit outside their new location at the old IMPAC building, recently purchased by Fishermens Village. If you know of one, tell me and I will pass the information along. € Are you paying attention to who raises the most campaign money and who gives them the money in this years elections? There is big money being poured into the Airport Authority and School Board races in Charlotte County „ more than most people can remember ever being donated. Why? € What is the protocol when two pilots realize their planes are headed for each other? Do they have a policy where one goes low and one goes high? How do they decide which goes where? Surely there is some sort of universal understanding. € If I bought this new-fangled driver that is advertised on the Internet and used these super softŽ golf balls a fella pitched to me at the ”ea market, do you think I could hit a golf ball 200 yards? If all the hype is true I should be able to hit it out there with Tiger. € Is it still hurricane season? € Should the names Obama, Trump or Hillary ever come up in a sermon? € Can you believe someone has sued McDonalds because they were charged the same for a sandwich without cheese as one with cheese? You cant make this stuff up. € What if they allowed grand entry music when you arrived at work „ like they do at wrestling shows and for baseball players as they come to the plate? I think I would have them play Magic Carpet Ride.Ž € And “nally, did you hear about the thief who grabbed all the donations for Veterans Outreach from a table in a Sarasota Publix? He took off with more than $200. He apparently spent it on the drugs he was later caught with. The good news is Sarasota County Sheriff Tom Knight and his team donated $500 of unclaimed cash to reimburse the vets. John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.comPardon me for asking about helicopters, election JohnHACKWORTHEDITORHACKIN AROUND Three exchange students from the University of Barcelona are studying veterinary rehabilitation under Dr. Robin Jenkins at the Peace River Wildlife Center in Punta Gorda. Claudia Massaju Malla, 19, Laura Massanet Fust, 22, and Laura Martino, 19, third-year veterinary students, just “nished their “rst week at the center and will spend another two weeks here before returning home to Spain. They are working mornings “ve days a week. We are learning procedures for handling wildlife „ their food and medication,Ž Laura Martino, who has the best command of English of the three, said Thursday morning before starting her shift. It is really interesting because we dont learn about this in college. In college, we only talk about domestic animals.Ž Incorporated as a nonpro“t in 1985, the Peace River Wildlife Center is a wildlife refuge and rehabilitation center that takes in about 200 birds, mammals and reptiles a year. It cares for the animals it cannot release back into the wild. Jenkins, the centers veterinarian, has her interns doing a little bit of everything. Theyve been cleaning cages „ a traditional starting point for volunteers „ washing dishes and doing laundry. Theyre getting a course in the nutritional needs of many of the species at the center, and they are helping with the maintenance of the habitats and enrichment for the birds. Plans call for the interns to help the rehabbers and veterinary staff with treatments, medications and surgeries. They will go on rescues and releases. Were showing them everything „ a three-week crash course in rehab medicine,Ž Jenkins said. They let us do many things,Ž Claudia said. We feed the birds. We clean the cages.Ž The girls have rented a house in Punta Gorda. Peace River Wildlife Center hosts exchange studentsBy RUSTY PRAYSUN CORRESPONDENT SUN PHOTOS BY RUSTY PRAYFrom left, Laura Massanet Fust, Claudia Massaju Malla and Laura Martino are third-year University of Barcelona veterinary stu dents here for a three-week internship at the Peace River Wildlife Center.Trio from Barcelona learns how to care for wildlife in distress Claudia Massaju Malla, left, and Laura Massanet Fust visit with sandhill cranes at the Peace River Wildlife Center, where theyre performing a three-week internship. Because every good thing is worth celebrating, the Rotonda West Association went all out to celebrate the “rst anniversary of the opening of its community center. The community center has been a smashing success right from the start,Ž said RWA director Andy VanScyoc. After he proposed having a grand celebration for the “rst anniversary, the idea was enthusiastically embraced and dozens of volunteers came forward to help. Claudette Romano, RWA administrator, chaired the anniversary committee consisting of Linda Bondeson, Steve Froggatt, Scott Feldkamp, Sue Killon, Donna Stogsdill, Sue Superak and Andy VanScyoc. The result of their combined effort was another smashing success „ an anniversary celebration that will be long remembered as nothing short of spectacular. The Hawaiian theme was evident from the time each guest was greeted by costumed volunteers and presented with a ”ower lei, party bag and special RW cookie. The music of Tiki Tom started the party rolling, followed by graceful Hawaiian dancers.Rotonda West Association celebrates smashing successEXCHANGE | 8 Pattie Mihalik PATTIE | 8 Commitment to telling THE STORY is what Sun Newspapers is all about. Local government news, candidate pro“ les and election coverage help keep our readers informedand they rely on us. 78% of newspaper readers are registered voters.Call us at 941-205-6404adno=50540041€ Full color ads € Front of section Banner ads € Front page sticky notes € Inserts, brochures, palm cards € Custom direct mail € Digital advertising on yoursun.com Tell YOUR STORY with Sun Newspapers Political Advertising Solutions. C o all co adno=50540041 Tell Tll Tell YOUR YOUR YOUR with Sun N withSunN Po li ti ca l A PoliticalA Political A Solut Solut CONNECT WITHVOTERS

PAGE 19

Page 20 C www.yoursun.com The Sun / Wednesday, July 25, 2018 2Good day to all! Did you know that although three men, George Battersby, Dick Windham, and Isaiah Cooper, were arrested for the murder of Marshal John Bowman and one even convicted, the killers true identity remains a mystery? When the marshal was shot, a group of boys were playing around a stable near the Bowman house and one, on the stables roof, had seen the gunshots ”ash. He could not identify the assailant but saw him run in a direction that allegedly passed two other citizens who claimed it was Isaiah Cooper. However, he had an alibi. His boarding house landlord corroborated Isaiahs claim that he was there when the shot was “red. Outraged townsfolk offered a $700 reward and raised $1,000 to hire a private detective from Tampa. Although 20 pages of evidence were gathered against Battersby and Windham, locals with a history of bootlegging arrests, and they were taken into custody, County Judge A. E. Pooser declared the evidenceŽ worthless and ordered their release. Within two weeks of the crime, many in Punta Gorda became convinced that Isaiah Cooper was indeed the perpetrator. A carpenter from Fort Ogden, he was staying in town while working on a “sh fertilizer factory being built where the Punta Gorda Boat Club building now stands, on the bay at the foot of Berry Street. During that time, witnessesŽ came forward maintaining that in their presence, Cooper had threatened Bowman for falsely arresting him on bootlegging charges. Indicted, several trial witnesses destroyed Coopers alibi, since surprisingly, Circuit Judge W. B. Wall did not allow his landlord to testify. In another interesting twist, Isaiah was prosecuted by the same Tampa attorney, H.B. Phillips, who had successfully defended the “rst two suspects arrested. A jury of 12 DeSoto County men, none were allowed from Punta Gorda, found him guilty and he was sentenced to hang at noon on Aug. 5, 1904. Cooper strenuously maintained his innocence, claiming the WhitecapsŽ had done it, throughout the trial, a Florida Supreme Court review, and petitions to the state pardoning board. At the time, local vigilante committees were commonly referred to as such. In addition, a group of Arcadia activists, the Mourning Club, began protesting his sentence. Isaiahs new attorney, J. W. Brady of Bartow, reached Tallahassee on Aug. 4 with the 20 pages of evidence compiled against Battersby and Windham, meeting with Governor Jennings in a last-ditch effort to commute the sentence. Less than two hours before Cooper was to hang at noon on Aug. 5, DeSoto County Sheriff T. E. Feidler received a telegram from Jennings staying the execution. Some of Punta Gordas leading citizens sent their own telegram demanding an explanation, but received only a vague response referencing new mattersŽ coming to the governors attention. The execution was rescheduled for September 1905, stayed again until February 1906, and then postponed further. In 1908, Punta Gordas leading citizen, Albert Gilchrist, was elected governor. He had been one of the “rst to reach the murder scene vowing to see the assassin hang. However, one of his “rst acts reduced Coopers sentence to life in prison. As was common in those days, he was then leased as a laborer to a turpentine camp near Deland. In September 1913, Isaiah was allowed to walk into a ”ooded area of the pine woods unaccompanied by guards, never to be seen again. Hmm! Search for Marshal John BowmanŽ on the Internet. Then select DeSoto County Times, pg 1c, to view photographs of the marshal, two of his children, and Isaiah Cooper. This column appears every other Wednesday, courtesy of the Sun newspaper and the Charlotte County Historical Center Society. The Society exists to help preserve and promote Charlotte Countys rich history. Were always seeking new members, volunteers, and interested individuals to serve as board members. If you believe our areas history is as important as we do, please call 941-833-3828 for more information.Who killed local Marshal John Bowman? Frank Desguin OUR TOWN NEIGHBORS To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com.BETTER BANKING WITH BETTER RATES! Promo Rate with minimum $10,000 of new funds1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 12MONTH CD Florida Based. Florida Focused. At Florida Community Bank better banking means better rates, convenient locations and personalized service. Now with 50 banking centers across the state, great banking is always around the corner. FCB welcomes Floridian Community Bank and its customers to our growing network. 2.37%APY1Offer expires July 31, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn at any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qua lify for this promotion. Promotion excludes Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal pena lty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.37% APY. Advertised rate applicable to initial 12-month term only. CD will automatically renew to a standard 12-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark. 7295 0718 HURRY, OFFER ENDSJuly 31st, 2018!adno=50538526 Placida PEARLSUSHi BARSPECiALiTY ROLLS941-474-8730 2643 PLACIDA RD, ENGLEWOOD, FL 34224CLASSiC ROLLS adno=54538951 FREE Domestic DRAFT BEER with any roll purchase with this coupon!Englewoods Only Sushi Bar!OPEN 7 DAYS a week 3 pm until closing! adno=50540033 Limit 5 per coupon. Cannot be combined with any other o ers or discounts. Expires 8/17/18. Good at North Port and Port Charlotte Moes.Alright, Alright, Alright NachosMOE 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 $5 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 August 31, 2018 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Cleaning €24-Hr Water Removal €FREE Mold Inspection €Airduct Cleaning €Oriental & Area Rugs €Hardwood Floor CleaningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54537639 Exp. 8/31/18 Always a great job. Service people are terri“ c. You all have been my go toŽ carpet cleaner for over 12 years.Ž Mrs. Mullen Pelican Pointe, Venice Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721010

PAGE 20

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 21 3 C A A C B C C C D C 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 Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory $ 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! PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A A C C C A D adno=50520521

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 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 Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H H L L L P H N H The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at Padno=50520522

PAGE 22

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 23 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=50520523

PAGE 23

Page 24 C www.yoursun.com The Sun / Wednesday, July 25, 2018 6Kitten season is in full force and on July 21, the Animal Welfare League of Charlotte County held a Kitten Shower to prepare for the numerous little furry friends by collecting supplies. Donations and supplies can be dropped off at the AWL between 10 a.m. and 3 p.m. at 3519 Drance Street, Port Charlotte. You can visit the full Wish List at http://bit.ly/ AWLKittenShower.AWL hosts shower for future kittens SUN PHOTOS BY SUE PAQUINPictured here are some of the many donations received at the Animal Welfare Leagues shelter. Zana Heinzmn, Lisa Lamb, Donna Harris and Kayla Lamb. Harris was adopting her new kitten. Cindy and Carly Nalepa with a kitten they just adopted. Darlene Gallagher, Kira Ferner holding Hope, and Karen Owens A cat was looking for his forever home. Patty Milan and Patty Cook OUR TOWN NEIGHBORS All the news you needSEVENDAYSAWEEKOnly in Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536366 Where Shopping Makes Cents charlottecountychamber.org adno=50538226 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPERSALE! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537429 "Why Pay More?"Enjoy Resort Style Living!Monthly Rent Includes:€ Free Transportation € Three Delicious Meals Daily € All Utilities (except telephone) € Housekeeping € Heated Pool € Wellness Center € Social Activities € Social Center € Full Service Salon Small Pets are Welcome2305 Aaron Street, Port Charlotte, FL 33952941-629-0043www.myrivercommonshome.com Independent Senior Living Community adno=50537905 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497adno=50536801We Also Sell Ductless Mini Split Units Your Wife is HOT!!!CALL

PAGE 24

The Sun /Wednesday, July 25, 2018 www.yoursun.com C Page 25 7OUR TOWN NEIGHBORS The Arts and Humanities Council of Charlotte County held its grand opening of the Charlotte Arts Gallery on Wednesday, July 18. Featured artists include Beverly Yankwitt, Sandra Manzke, Larry Palmer, Janie Duke, Jill Lindsay, Samantha Stone, Toni McNulty and Dedo. Entertainment was provided by Ingroov Trio. The gallery hours are from 11 a.m. to 6 p.m., Thursday through Sunday. The gallery is located at the Port Charlotte Town Center Mall with the closest entrance on the U.S. 41 side between JCPenney and Dillards.New gallery showcases local artists SUN PHOTOS BY JERRY BEARDBoard President of the Arts and Humanities Council, Valerie Guenther (left) and Port Charlotte Town Center General Manager, Barbara Roche, celebrate the grand opening of the Charlotte Arts Gallery, at the Port Charlotte Town Center. Arts and Humanities Board Member Rick Tuss serves the champagne and cheese. Artist Sandra Manzke stands by her work. Artist DedoŽ displays his work. Celebrating the grand opening are former Arts and Humanities Board Member Donna Valenti and Punta Gorda City Councilman Jaha Cummings. Artist Samantha Stone (left) and Artist Lisette Otero-Lewis, celebrate the grand opening of the Charlotte Arts Gallery, in front of Stones work. Glass artist Janie Duke (left) and Arts and Humanities Board Member Melissa Stettner, celebrate the grand opening of the Charlotte Arts Gallery. Local resident Wes Storms observed the work of artist Larry Palmer. Saxophonist player Fred Capitelli, along with his band Ingroov,Ž provided smooth Jazz, at the grand opening of the Charlotte Arts Gallery. From left are Dawn Haymans and Rindy Welton. (941) 764-6661 € riverwoodgc.com4100 Riverwood Drive € Port Charlotte, FL 33953 Book Online or Call Today. Join our E-Club for current information on events & membership incentives. RIVERWOOD GOLF CLUBExperience Golf & Nature at its Finest... adno=50536817 Special 18 Hole & Twilight Rates Available. 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater$10 OFF Delivery$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.9/1/18 (Must Present Coupon)adno=720787 To hear Pauls complete story, visit EnglewoodCommunityHospital.com/Testimonials.700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating AWARD-WINNING ER CARE THATS CLOSER THAN YOU THINK Paul Martin COMMUNITY HOSPITALadno=54535637 adno=54538899 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 25

Page 26 C www.yoursun.com The Sun / Wednesday, July 25, 2018 8OUR TOWN NEIGHBORS They said theyve biked around town. According to the centers website, Jerry Jones, its board president, took them on a whirlwind tour from Manasota Key to Boca Grande to Fishermens Village. He pointed out the mall in Port Charlotte, a paddle board rental kiosk in Don Pedro Park, hiking trails at CHEC, and downtown shopping possibilities on Dearborn Street and Marion Avenue.Ž Their favorite thing so far? Siesta Key. They had not yet taken an airboat ride. In fact, they were puzzled by it. The girls learned of the Wildlife Center on the internet. Where else? We were searching a lot to work for a wildlife center and we found this site,Ž Martino said. We like it a lot. We emailed places who might host us. This place asked us to come because in the summer they dont have that many people and they need help. We decided to come here.Ž Jenkins said Laura Martino emailed her close to a year ago and inquired about an internship. Peace River has no formal program. Jenkins directed Martino to the Clinic for the Rehabilitation of Wildlife (CROW) in Sanibel. She wrote me back and asked me more questions,Ž Jenkins recalled. I told her more about CROW. Finally, I gave up trying to sell her on CROW and said, Yeah, we can always use help here, especially in the summer. It turned out to be great, a win-win for both of us. Theyre learning things about wildlife they dont normally get in their program.Ž The students are interacting with species different from those in Spain. The opossum, they said, is an animal theyd never seen before. If you can set the wing on a sea gull, you can set the wing on a falcon,Ž Jenkins said. While they might not see the same species over there, the education theyre getting is relevant.Ž The girls have their favorites at the Wildlife Center. They like the eagles, the owls and the pelicans. They trade hiŽ with Spirit the crow and visit with Luna, the leucistic screech owl who serves as a center ambassador. There is one species they had not yet encountered during their “rst week in Florida. They had not yet seen an alligator. Go “gure.EXCHANGEFROM PAGE 1 Every Rotonda West festivity features plenty of good food, and the anniversary celebration was no exception. The Hills Restaurant staff, under the direction of chef Robert Thomson, kept the buffet “lled with good food, including the much-acclaimed pig roast. Linda Howe and her Anam Cara drummers added a Hawaiian ”are to their world percussion entertainment, much to the delight of the audience. Broadmoor Park was alive with music, tours, games and an aqua slide for kids of all ages. For a while, a bit of thunder, lightning and rain tried to dampen the crowds enthusiasm, but even that didnt stop the party. Sue Kerkhof, who was at the community center for the “rst time, says the rain helped her make new friends when they all huddled together under a roof. There was plenty of lively conversation, laughter and enjoyment that was conducive to renewing old friendships and starting new ones. Many credited activities at the new community center with helping to meet other residents and build new friendships. It bonds us as a community,Ž VanScyoc said. Romano calls the community center the best thing weve ever done.Ž It gives us a home base to bring people together. With all the clubs and activities, the center also provides on-going fun happenings,Ž she said. All Rotonda West residents can be extremely proud of what we have here.Ž Longtime volunteer Don Mahon aptly summed it up in this way: I dont think there is another community association in America that can match the spirit, beauty and environment of Broadmoor Park.Ž Romano was also fast to praise the many volunteers who worked hard before and during the anniversary celebration to make it a day to remember. Donna Stogsdill was the one who arranged much of the entertainment and all the entire anniversary committee, along with their family and friends, helped us pull off a great event,Ž she said. The good news is the end of the anniversary celebration is also a beginning „ the beginning of new outdoor social outings at Broadmoor. Were planning to have more outside events and more outdoor entertainment to augment our indoor activities,Ž reported Claudette. We learned from the enthusiasm of those who attended the anniversary celebration how much our great Rotonda community would welcome more of these social outings.Ž Andy VanScyoc noted that even with building the community center the Rotonda West Association is in great “nancial shape. Weve managed to do so much and we are still debt-free,Ž he said, attributing that to great management. Every new day at the community center means new opportunities for fun and friendship. The good news,Ž he concluded, will keep getting better.Ž Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@comcast.net.PATTIEFROM PAGE 1 SUN PHOTO BY PATTIE MIHALIKThe Anam Cara drummers, under the leadership of Linda Howe, were a great hit at the anniversary celebration.2.26%APY*15 Month CD Special Great RateDont Wait!Open Online:ozk.com / sw”CDPort Charlotte 1950 Tamiami Trail 24100 Veterans Blvd. Punta Gorda 3855 Tamiami Trail1-844-901-6975 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. counties: Charlotte, Desoto and Glades. Fees could reduce earnings. adno=50538528 adno=50537858 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=54536255

PAGE 26

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 27 9OUR TOWN NEIGHBORS 7745 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 2.5i 6MTAlloy Wheel Pkg. 2.5i 6MT, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U 181024SALE $21,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i CVT 5-DOOR 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. JLB-01 #U181013 Lease as low as$172/mo.36 months 10,000 miles per year $1,986 due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 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=54539202

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 10OUR TOWN NEIGHBORS € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=718435 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=718430 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=718431 adno=718432 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=718434 One of our Count rys Top 5 Bl adel ess Laser Cat aract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=718433adno=50520525 INDEPENDENT CARE GIVERCan be recommended | Available Mon-Fri from 8 a.m. to 8 p.m.For elders who need assistance with showering, light food prepping, light exercise and around the house movements.10 years of experience as a Certi“ed Nursing Assistant Please Call: Donett Marie at(813)-858-2697adno=50520524

PAGE 28

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 29 11CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 1010 OPEN HOUSE 07/25/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1015 R.E.AUCTION LAKE PR O PERTY FORECLOSURE RESALE Originally sold for $91,900 Liquidation Price $29,900 Upscale Community Watch Video: www.LakeLotsClouseout.com 877-712-3650 Florida Waterfront Marketing, LLC 1015 R.E.AUCTION REAL ESTATE SATURDAY JULY 28TH 10AM137 FOOTBY225 FOOTLOTZONEDNR-15 351 CARMALITASTPUNTAGORDA, FL 33950 ______________________11:00AMCONDEMNEDHOME& ADJOININGLOTBOTHZONEDNR-15 319 ALLENST. HOME322 E WILLIAMSLOT_____________________ FROMPEACERIVERBRIDGESOUTHONHWY41, LEFTONCARMALITASTREET. AUCTIONS HELD ON SITE TERMS: 10% OFPUR-CHASEPRICEINCASHOR CHECKDAYOFAUCTION WITHTHEBALANCEDUE ATCLOSINGONORABOUTAUGUST28,2018PHILLIPWILSONAUCTIONEER.COMWILSONREALTY: 941-629-6624 PHILLIPWILSON@CCIMPHIL.COMFORPICTURES& ADDITIONAL INFORMATION:WWW.PHILLIPWILSONAUCTIONEER.COM AUCTIONS AUCTIONS 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 5156 Sago Palm, Rd., North Port BLESSED WITH A LARGE FAMILY? Prepare to fall in love with this spectacular custom 2400 SF 4-bdrm, 3-bath, 3-car-garage property w/formal living-dining area divided by stately columns + 18x22' family room, breakfast nook, 11x14' screened/tiled lanai + 12x14' open patio, on lushly landscaped oversized corner lot NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 GreatDealsin theClassifieds! 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 NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 ROTONDA WEST FSBOFairway Rd. 2058 SF + Office, + extra Lot, Large Lap Pool, Fenced, Paver Patio, Golf Course, All Tile, Secluded, No Flood Zone. 8 Doors, Plantation Shutters, Crown Molding. $325,000941-999-8623 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY Classified=Sales PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty 1030 WATERFRONT HOMES PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 CLASSIFIED ADSSELL 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 1095 MANUFACTURED HOMES FOR SALE PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES 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 DONT MISS THIS ONE! Only $182,900. New cabin in Western North Carolina Mountains with views, fireplace, vaulted celings. 2BR/2BA on 1.57 private acres. Call 828-286-2981 1210 HOMES FOR RENT 1/1 Tile Floors, Storage Shed, Window A/C, Mallory Ave, P.C$700/ MO 3/1 Tile & Carpet Floors, Window A/C, Meehan Ave., P.C. $800/Mo 2/1 Lanai, Condo, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $825/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., P.C. $850/Mo 2/2 Lanai, Condo, Sandhill Pines Comm. Pool & Tennis, Kings Hwy, P.C. $975/Mo 2/1/CP Pool Service Inc., Starlite Lane, P.C. $1050/Mo 3/2.5 Bath, Spacious Townhouse, Upgraded Appliances, Washer & Dryer, Fireplace, 2 Lanais, Vick St., P.C. $1275/Mo2/2/2/Dock, SW Canal, Pool Service Inc, Avonsdale Cir. P.C. $1350/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com 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 ADVERTISE In TheClassifieds! NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 PORT CHARLOTTE Room for Rent. Must Be Clean! Good Area. 941-763-7296 PORT CHARLOTTE W ater 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 V ENICE Private Entrance, Fur nished, Cable, Washer & Dryer. Utilities Incl. $500.-$600. + Se curity. 941-483-6006 No Text 1370 RENTALS TO SHARE PORT CHARLOTTE Share Quiet Home, M/F, $500/mo all included. 941-769-2823 1390 VACATION/ SEASONAL RENTALS 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 29

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 12CLASSIFIEDS 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. NOW HIRINGTEACHERS HIGH SCHOOL BIOLOGY HIGH SCHOOL HISTORY MIDDLE SCHOOL ENGLISHLANGUAGE ARTSEMAIL: JEREMY.FANT@IMAGINESCHOOLS.ORG SUNCOAST HUMANE SOCIETY ISHIRINGTHEIDEALPERSON FORDEVELOPMENT MARKETING & EVENT PLANNINGSEEADSONOURWEBSITE WWW.HUMANE.ORGNO PHONE CALLS PLEASE 2020 CLERICAL/OFFICE PROFESSIONAL PLUMBING COMPANY is seeking part time office staff. Basic office skills required. WE OFFER health,dental and vision. Please apply in person at 17426 Abbott Ave. Port Charlotte, FL 33954 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: 3-11 Full Time & PRN Apply: solarishealthcare.vikus.net BE CO ME A C NA $300 CPR, MED TECH & CNA CLASSES. 941-255-0675 www.bestchancecpr.com 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 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 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 ELE C TRI C AL E S TIMAT O R, Top Pay for experienced person. Can train Journeyman or knowledgable apprentice. Must have computer and internet. Email: Denise@AEE-us.com CLASSIFIED WORKS! INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice LABORER NEEDED FOR Marine construction Co. Mon Fri. DL required. $16. $20 hourly wage depending experience. Call (941)-697-3882 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 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). TIRE CHANGER $500-$700 PER WEEK w/DL. Call 941-639-5681 WARRANTY CLERK FT POSITION for experienced pro. Must have minimum of 2 years warranty experience in auto or RVs. Busy repair facility. Benefits, 401K, drug-free workplace. SEND RESUMEand payroll requirements to: jobs@rvworldinc.com or call Dave Hakes at (941) 966-2182Ž WEEKLY POOLSERVICE MANAGERhighly experienced in all aspects of Pool Maintenance & Operation, incl VS Pumps and Automation. Must have excellent organizational & People skills. DFWP Apply: Casa Pools 1212 Enterprise Dr, PC. 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 NOW HIRING Sh owroom A ss i stant.Exceptional customer service and retail experience required. Plumbing Knowledge a plus. Please email resume t hornberry.linda@gmail.com 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 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 GETRESULTS USECLASSIFIED! 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 EXPD MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 2100 GENERAL DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug free workplace Pre-employment drug testing required GRANITE INSTALL HELPERS & FABRICATORSNEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE LANDSCAPE SUPERVISOR Knowledge of Landscaping, Concrete Curbing & Operating Equipment. $13./Hour. ALSO LANDSCAPERS NEEDED $11./Hour 941-456-1008 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 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 Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. VETERANS A re Y ou I ntereste d in Joining the American Legion Post #159 1770 E. Venice Ave. V enice. For More Info Call 508245-8856 or 941-485-4748 3015 HAPPY ADS Happy 75th Birthday Nancy AndreaeYours sincerely, Hillary and friends 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 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 NEEDCASH? 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 LOST CELL PHONE : T r i nga li Park, Englewood. REWARD. Devistated Grandma needs her photos back. 941-828-0207 LOST CELLPHONE Bl ue, 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 3090 LOST & FOUND LOST : DIAMOND RING 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 3094 EDUCATION AVIATION Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 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 th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 F i n d i t i n t h e C l a s s i f i e d s 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

PAGE 30

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 31 13CLASSIFIEDS 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 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 5110 LAWN/GARDEN & TREE BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 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 6011 S. VENICE AREA GARAGE SALES CHRISTMAS IN JULY SALE! SAT.-SUN. 9-1PM 302 Salt Creek Drive. Village of Riverwalk. Benefits ACS Relay for Life. PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6020 AUCTIONS DELL LAPT O P power supply p/n NX061, 19.5 volts, 100% works $25 714-599-2137 6025 ARTS AND CRAFTS A RT B OO K S& MA G {33} will sell separate all $120, OBO 941-426-4151 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 4 S TEP S a f ety Ladder with Grips New folding steel safety ladder $35 561-346-2810 A/ C UNIT Free standing pic available $80 941-743-0399 BREADMA C HINE Panasonic great machine w/book $40, OBO 941-743-0399 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ALPHAL O N UTEN S IL S 6 Di f ferent COOKS DELIGHT. PIC AVAILABLE. $5 941-743-0399 D O LPHIN PI C TURE S igned and numbered. 45/990 Pic available. $90 941-743-0399 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $26, OBO 941-697-0794 WOODEN SPOOLS sm, me d large $35 941-286-1170 6030 HOUSEHOLD GOODS ELE C TRI CS KILLET G E EX/CONDITION W/BOOK ITEM #168948 $40 941-743-0399 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FIREPLA C E T OO L S 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FL OO R S ANITIZER HAAN M S30 steam cleaner floor sanitizer New $100 $45 941-740-4300 GRANDFATHER CLOCK Howard Miller Chateau Grand $675 941-697-3894 HANDLED/ CO VERED BU C KETS Hold 35 lbs New Cond Pr/ $5 941-787-3208 INFRARED TURKEY Fryer Char-Broil Big Easy. New. $50, OBO 941-697-0577 LAR G E BA C KRE S T gray f abric use on bed or floor exc cond $10 941-787-3208 MATTRE SS B O X S PRIN G mattress and box spring for twin bed .ex $50 941-875-1519 MIRROR BEVELED g l ass, 41x26, new in pkg. $35 941-235-2203 MIRRORS B eve l e d e d ge, 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 IL PAINTIN G -FRAMED beautiful mint reduced bargain! $160 941-639-1517 O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PULLIN G C ART Wood & S teel Play cart on 4 wheels pulling handle $28 941-697-0794 REFRI G ERAT O R Perfect for dorm room e/cond $75 941-743-0399 S TEP LADDER 6  Fiberglass 225 lb. Capacity Type II Good cond $34 941-697-0794 TABLE R ou d woo d 25ŽH 20Ždia.custom glass top Free aqua tblcl $15 941-787-3208 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 6031 HOLIDAYITEMS C HRI S TMA S TREE Arti f ical, Green, 4.5 X 37Ž, Fir, 300 multi LED, exc cond. $50. Venice 941-485-4225 6035 FURNITURE A IR CO MF O RTBED with Foundation King Looks like new. $200, OBO 941-485-0681 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 BED TWIN King Koil NEW mattress box frame. $130. (Orig. cost 600). 954-642-6599 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 BOOK CASE tea k 72ŽH X 48ŽW X 12ŽDeep $25 941-585-8149 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 FFEETABLEORIENTALsoap stone inlays black lacquer glass top oval $250 941-220-3331 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE W OO D COUNTER HEIGHT ROUND, 4 CH. $350, OBO 941-627-6780 6035 FURNITURE DINING RM set THOMASVILLE, 15 TABLE, HUTCH, ROLLINGSERVER, 8 CHAIRSMUST SEE $495, OBO 941-661-4985 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 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 DRESSER + n i g h t stan d li g h t wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 DRE SS ER TRIPLE Dresser, matching Mirrored Hutch Dark Oak $450 941-468-5063 DRESSER WITH m i rror Ei g h t drawers, dark wood finish $250 941-348-9133 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $60 941-275-5837 G LA SS BI S TR O Table Leaders ,40h x 42Ž Ratan $450 941-979-6974 HUT C H Hand Painted Bamboo Design 6H,14ŽD,42Žw,light $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRESS & BOXSPRING SEALY, QUEEN, NEVER USED! $100 941-505-9604 MATTRE SS Q UEEN box-spring steel frame headboard delivery available $100 941-307-9211 MATTRE SS Q UEEN S erta Ultra Luxury Firm, clean cond. $15, 954-642-6599 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S twin size boxspring+frame+headboard+n ightstand $75 941-275-5837 ORIENTAL UPRIGHTDESK mother of pearl black w/3 draw ers $200 941-220-3331 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PI C TURE PALMTREE. 27x30, white frame, ex. cond $35 941-235-2203 RE C LINER S 2 LEATHER Good cond. $90/ea 941-488-5595 Venice RE C LININ G SO FA Pwr,ctr.console. Brown microfiber,like new. $195, OBO 941-235-1833 RE C LININ GS WIVEL ROCKERS. (2) Good condition. Price for both. $60 941-697-5871 S ERVER/DRY BAR FL O RIDA STYLE BAMBO STYLE HAND Painted $50 941-681-2433 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $20, OBO 941-743-2656 SO AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $50 941460-9540 SO FA S LEEPER 86  O FF White/3Cushions Never Used $150, OBO 941-681-2433 S WIVEL R OC KER w/Footstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TV S TAND 22 x 2 4x4 8 frosted glass 3 shelves $35 941-286-1170 TV S TAND 32 Ž Black with G lass Doors $45 941-468-5063 WICKERCHAIR goo d con di t i on $25 941-460-9540 WOO D TRUNK 3 x1 8 x15, blk hinges, antique look $45 941-235-2203 6038 ELECTRONICS CO MPUTER M O NIT O R 17Ž DELL SE178WFP Widescreen LCD $20 941-275-5837 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 TELEVI S I O N FREE 26 Ž f lat screen box TV. Works great! $0 941-962-6540 6040 TV/STEREO/RADIO 6 BAND Portable Radio Vintage Soundesign,nice,works fine $20 941-445-9069 SO NY S URR O UND 6 spkrs, 5 CD changer, remote. $95 (Orig Cost $300.) 954-642-6599 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35941-257-5500 TV CONSOLE 48ŽL d ar k wood, glass doors, new $300. $75 941-235-2203 TV S AM S UN G 4 6 ŽFLAT SCREEN TV LIKE NEW THE FIRST $175 239-209-7630 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 DE S K T O P CO MPUTER DELL Inspiration 3847. Keyboard, speaker $129 941-697-0794 HP LA S ERJET Printer Pro f essional M1212 Includes: cable, disc, laser cartridge. (no wireless) $39 941-621-4906 6060 COMPUTER EQUIPMENT LAPTOP BRIEFCASE NEW LEATHER, BLACK, BARGAIN! $35 941-639-1517 PRINTER C ANN O N inkjet Pixma MG5320 Ne w $150 $70 941-740-4300 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 BA S EBALL B OO K S some 1s t ed. super mint collection ea $2 to $5 941-639-1517 BA S EBALL C ARD S 4 000 + 1987-91 Ex Cond PC area $400 941-380-2487 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 DE S ERT S T O RM C ards Topps 91 Victory/Homecoming 36pks $15 941-380-2487 LEN O X P O R C ELAIN C HIN A PCS great mint collection E A $10 to $15 941-639-1517 R O NALD M C D O NALD S vin tage watches, 1 boys 1 girls both for $25 954-642-6599 6090 MUSICAL FENDER AFFINITY S trat le ft handed Smooth action grea t tones, $165 941-626-8739 G AT O R W/ C A S E Hardly used moving $75, OBO 941-575-0690 G UITAR INDIANA S cout six string, rarely used. $20, OBO 941-255-5427 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 PA 2 15Ž JBL E O N spkr, 2Peavey Xr600 heads, stands, cables $499 941-626-8739 PIAN O BALDWIN spinet best offer over $50. $300 941-628-9278 6095 MEDICAL CAR LIFT f or scooter. El ectr i c. $400 941-249-9354 GO GO TRAVEL SCOOTER Elite, Excellent Condition. $300941-258-7431 MERIT S 4 wheel walker used but very good condition $40 941-240-5315 PFIZER EPI Pens 20 1 9 Date Coded Have 2 available, never used, ea $100 714-599-2137 RE C LINER electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SCOO TER GO GO ELITE 2 years old $500 941-249-9354 TENS UNIT B ran d N ew N ever Used works 100%! $30 714-599-2137 TRAN S P O RT WHEEL C HAIR Like NEW $65 941-268-8951 W ALKER 4wheeels w/Basket Brakes and Seat, NICE $70 941-268-8951 W ALKER DRIVE 4 wheel w / seat brakes $50 941-249 9354 W HEEL C HAIR S TANDARD SIZE NICE $65 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS A L O E A G AVE begonia f ern devils backbone purple queen staghorn $5 941-202-3696 AVOCADO(FL&HASS) CITRUS (2-3) Aechmea Primera Bromeli ads $10 941-202-3696 BEAUTY BERRY, S now, Ba nana, Orchid tree, Star Jasmine 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 C RAPE MYRTLE pink or purple in 3 gal pot $8 941-258-2016 FRAN G IPANI JATR O PHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 MIM OS A TREE in 4 gal pot, blooms white, 5-6 ft tall $10 941-258-2016

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 14CLASSIFIEDS 6110 TREES & PLANTS P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 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 S TR O LLER 3 WHEEL Baby Trend (cleaned) $65 941-268-8951 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew, N ap l es Bay, tan/navy, lots of storage & pockets $150 941-740-0357 PING ZING G o lf Cl u b s $400 941-661-9708  WEN G ER GO LFPR O Ž S WI SS ARMY KNIFE Super Bargain! $15 941-639-1517 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS 3 EXERCISE machines for sale Call 941-629-4361 T O TAL TRAINER DLX-11 Total Trainer $95 941-468-5063 TREADMILL WESTLO CADENCE, Like new, hardly used $100 941-505-9604 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 BL O W G UN AZ O NI new 4 2 Ž $20, OBO 941-426-4151 C AT C HER S MITT/ RAWLIN GS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $125 941-493-3851 RA CQ UETBALL E Q UIP. everything needed $30 941-426-4151 WEIGHTS PR 10 lb $10 941-286-1170 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 MI SC R O D S & Reels 10 New & Used, all work $20 714-599-2137 6135 BICYCLES/ TRICYCLES 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 3 WHEELER good looking smooth riding 3 Wheeler only $185 941-474-1776 BI C Y C LE LIFT rack up to 5 0 lbs nib $10 941-286-1170 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE HUFFY expedition 10 speed good cond $50 941-764-1948 BIKE RA C K HIT C H M O UNT f or 1 1/4Ž for 2 BIKES $50 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $120 941-257-5500 BIKE SC HWINN custom world26in 35 needs tires $50 941-764-1948 C ANN O NDALE MEN S ultegra.54cm.red ex.cond $450 941-235-2203 MINI S TUNT C L O WN BIKE Steel tubing, brakes, solid wheels $149 941-493-3851 RE C UMBANT BIKE ReBike very comfortable w/great back support $175 954-642-6599 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRI C Y C LE Miami S un, $200 ; 941-661-9708 6140 PHOTOGRAPHY/ VIDEO FRANK S INATRA C ollectors Edition 10 Video His Life $25, OBO 941-575-0690 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 H O T TUB 2 -4 adults heater/pump use 115v 2yrs old $300 941-474-2613 HOT TUB H ot S pr i ng J ettsetter model. $500 941-474-1640 POOL ABOVE GROUND pump, filter, ladder & solar heaters, misc. hoses $250 941-468-8375 POOL PUMP one & a h a lf h .p. $75 941-764-1948 6160 LAWN & GARDEN 3 Q UALITY Wooden Planter Boxes Measure 20Žx20Ž & 20Žx40Ž. $75 716-997-8758 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 sel f -propelled, 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 LAWN TRACTOR Craftsman, 24HP, 42Ž Mulching Deck, Electric Start, Auto Trans, 6 Cutting Heights, $750 941-966-5564 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 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 M O WER, C ra f tsmans Electric Start/Self-Propelled/22ŽCut $150, OBO 941-681-2433 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H M O WER, CRAFTSMAN22Ž4.5hp $65, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING PATI O S ET G lass, 45Ž round+ Chairs with Cushions Good cond $79 941-697-0794 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 C ERAMI C FL OO RTILE new (36) 17x17 bone color $20 941-587-9466 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 HURRICANE PANELS 14 117Žalum+hardware 1.25/ft $1, OBO 941-457-3990 S LIDIN G G LA SS door tinted,(8) 80ŽHigh x 96 inches wide, $150 941-685-4559 TILE 1 2 X1 2 BRAND NEW! Good for bathroom, soft Blue & Pink. Make Offer 941-255-0235 TILE R OO F C olor S ealer -tan5 gals.Uniflex Elastomeric $50 941-496-9252 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 6190 TOOLS/ MACHINERY EM G L O CO MPRE SSO R 1.5 HP Cast iron cylinder excellent condition $150 941-460-9540 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 HITA C HI 15Ž C H O P saw used runs fine $30 941-426-4151 J O INER MA C HINE f reud JS100A 4Ž $50 941-979-6974 PLUN G E R O UTER pro porter cable like new $225, OBO 941-426-4151 POWER WASHER e l ectr i c w i t h 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 TABLE S AW S TAND 24Žh x 18x22.5 $50 941-979-6974 W ET VA C UUM Carpet Cleaner Good condition $30 941-460-9540 6220 OFFICE/BUSINESS EQUIP./SUPPLIES DE S K, LS HAPED S helving, Storage Cabinet, $150, OBO 941-681-2433 6232 CATS NOTICE : S tatute 585 195 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 b arncats, 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. BOXER PUPS 2 Fawn, 2 Brindle, 1 male 3 Female, CKC REg. Avail 7/30. Vet Cert. $1000 Parents on p rem. (863)-491-5575 MORKIE & MALTIPOO PUPS BEAUTIFUL, Sweet, Non shed. $1150/up Vet Ckd Shots, home raised (239)-281-6984 YO RKIE PUPPIE S Male, Reg istered, 14 weeks old, very small. 941-405-9301 6234 MISC.PETS SULCATA BABY TORTOISES 2-3 Months Old. $100. Call 941915-5598 6236 PET SUPPLIES & SERVICES NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 PET C A G E Living World 20x24x48Ž top of line $40, OBO 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO MPA C T REFRID G ERAT O R Magic Chef, Like new 4.4cuft. $60 941-484-1838 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. MI C R O -WAVE O ven combo also have old fridge cheap $75 941-445-5619 O RE C K S TEAM C LEANER. Hard floors, carpet, fabrics, xlnt cond $80, OBO 941-740-0357 REFRID G ERAT O R G E, white, Top Freezer $250 (941)7634818 REFRI G ERAT O R G E white w/ new Icemaker kit. $100 941-626-8448 S T O VE DI S HWA S HER & MICROWAVE all in Exc. cond. W hite $345 941-200-5488 S T O VE G E $ 1 0 5; MI C R O WAVE $95 DISHWASHER WHIRLPOOL $95 All Like new 941-200-5488 WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. W A S HER AND DRYER Kenmore white currently using both for $100 941-204-3274 WA S HER WHITE KENM O RE WORKS $150.00 9412490866 WA S HER WHITE KENM O RE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 14 HULL BOAT Fiberglass no motor or trailer. $75, OBO 941-624-3286 20Ž USF PLUSH TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 5 LASER Di scs $15 00 eac h $15 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A LUMINUM S T O RMPANEL S various sizes 10. per $0, OBO 941-875-3439 CAR AUTO 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 CO FFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 F O LDIN G C HAIR S ( 4 ) metal blk. contour seats exc. cond. $20 941-585-8149 G ENERAT O R G A S S portsman 2000W new in box w/cover $200 941-423-2585 LUNG CANCER? And age 60+? You and your family may be entitled to significant cash award. Call 855 259-0557 for info. No risk. No money out of pocket. PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SO REL S N O W boots mens size 10 like new $40 941-426-4151 S TEP LADDER 6 f t used fiberglass nice cond $25 941-426-4151 S TEP S T OO L COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90, OBO 941-228-1745 TRA S H C AN S black (2 cans ) with wheels and flip lids $20 941-585-8149 W HITE MINI BLIND S 134Wx41,1-51Wx48,1-52Wx37 $15, OBO 941-235-8976 W HITE MINIBLIND S 2-18Wx48L, 2„25Wx60L, $20, OBO 941-235-8976 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2008 BUICK ENCLAVE $6000 Excellent condition Senior owned, 941-624-4622 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 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 20 1 6 BUI C K EN CO RE $21,9954DR SUV 866-726-8593 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 2003 C ADILLA C C T S $5,990 4door 125,191 Mi, 844-468-0509 DLR 2008 C ADILLA C E SC ALADE $12,989 4x2 165,603 Mi, 844-468-0509 DLR 20 1 6 C ADILLA C E SC ALADE ESV $47,990 4x2 103,416 Mi, 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE ESV $68,990 4x2 11,657Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2008 C HEVY UPLANDER $3,900 131K MI 844-467-9795 DLR 20 1 2 C HEVY IMPALA $8,990 4dr sedan 69,695 Mi, 844-468-0509 DLR 20 1 2 C HEVY E Q UIN O X $10,877. SILVER ICE, LS, 92K MI 855-481-2060 DLR 20 14 C HEVY V O LT $ 11, 6 4 9 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 2009 C HEVY S ILVERAD O $13,900 SINGLE CAB 69K MI 844-467-9795 DLR 20 1 2 C HEVY C AMAR O $16,477. INFERNO ORANGE 57K MI 855-481-2060 DLR 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 20 14 C HEVY C AMAR O LTRS$18,900 LOADED 76K MI 844-467-9795 DLR 20 14 C HEVY C AMAR O $20,989 2dr coupe 37,424 Mi, 844-468-0509 DLR 20 14 C HEVY S ILVERAD O $23,900 DOUBLE CAB 68K MI 844-467-9795 DLR 20 11 C HEVY TAH O E LTZ $24,900 LOADED 82K MI 844-467-9795 DLR 2010 CHEVY CORVETTE $25,500 L3 Package, 6 Spd, Red, 42K miles. 941-639-5479 20 1 6 C HEVY S ILVERAD O 1500 $29,989 4x4, 66,949 Mi, 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 2018 CHEVY EQUINOX $25,000 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 20 1 8 C HEVY IMPALA LT 1LT $22,124 4dr SEDAN, WHITE, 18,215 M 844-467-9558 DLR 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 20 14 C HEVY C AMAR O 1LT $19,111 2dr COUPE, BLACK 38,755 M 844-467-9558 DLR 7050 CHRYSLER 2008 C HRY S LER PTC RUI S ER Touring, $4,600, Conv., LO W Miles, 53K! Beige, Elderly owned. Good Cond! 941-223-6870 Venice. 200 4 C HRY PA C IFI C A $2,989 4DR RED 844-468-0509 DLR 2007 CHRYSLER 300BENTLY MODEL$3995 Sil ver, Full Maintenance Histor y with Englewood Automotive Cen ter. 941-698-5092 2008 C HRY S LER S EBRIN G $5,900 84K MI 844-467-9795 DLR

PAGE 32

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 33 15CLASSIFIEDS 7050 CHRYSLER 20 1 6 C HY S LER T & C $8,216 4DR PASS 90,301 M 844-467-9558 DLR 20 14 C HRY T & C $14,989 FWD 70,565 Mi, 844-468-0509 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 25,513 miles 866-726-8593 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 2008 C HY S LER T & C $8,216 Touring 4DR PASS 90,301 M 844-467-9558 DLR 20 1 8 C HRY S LER 300 LTD $22,343 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 20 15 C HRY S LER T &C $18,899 4dr PASS VAN, 30,432 M 844-467-9558 DLR 2016 CHRYSLER 200 LIMITED $16,269 4dr SEDAN, WHITE 2,338 M 844-467-9558 DLR 7060 DODGE 2007 DODGE CHARGER $4,500 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise, all work. Just replaced radiator and oil change. Nice Car! 187,673 miles 941-769-4260 2003 D O D G E RAM 2 5 00 $5,990 4x4 quad cab 844-468-0509 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 20 17 D O D G E J O URNEY $18,989 4DR FWD 22k Mi 844-468-0509 DLR 20 1 6 RAM 15 00 S T $20,995 Pickup 13,173 mil 866-726-8593 DLR 20 1 3 D O D G E RAM-15 00 $21,900 QUAD CAB 67K MI 844-467-9795 DLR 20 1 6 D O D G E C HALLEN G ER $23,989 2DR Coupe 31k Mi 844-468-0509 DLR 20 14 D O D G E DURAN GO $25,590 4DR 4x2 42k Mi 844-468-0509 DLR 2013 DODGE DURANGO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 20 14 RAM 15 00 $34,900 Pickup 89,509 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO Call for price!!, R/T WAGON 38,541 mil 866-726-8593 DLR 2014 DODGE DURANGO Call for price!! GT WAGON 84,908 mi 866-726-8593 DLR 2017 DODGE JOURNEY SXT $16,241 4dr SUV, RED 36,475 M 844-467-9558 DLR 7070 FORD 1 99 7 F O RD EXPEDITI O N $2,990 4x4 Eddie Bauer 844-468-0509 DLR 200 4 F O RD C R O WN VICTORIA$5,839 4DR SE, BIGE 77,114 M 844-467-9558 DLR 2010 FORD CROWN VIC $6,900. SEDAN 73,471 mil 866-726-8593 DLR 2010 FORD FUSION SE $8,900 60K MI 844-467-9795 DLR 2013 FORD FOCUS $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 85,450 MI 866-726-8593 dlr 2004 FORD CROWN VICTORIA LX$5,839 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 7070 FORD 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 17 F O RD FU S I O N $15,989 4Dr FWD 844-468-0509 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N $16,900 TITANIUM 39K MI 844-467-9795 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 21,396 MIL 866-726-8593 DLR 2014 FORD FOCUS S $17,995 Sedan 41,797 MI 866-726-8593 DLR 2015 FORD ESCAPE $18,900 TITANIUM 20K MI 844-467-9795 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2006 F O RD F-15 0 $ 1 9 99 5 SUPERPICKUP,, 109,099 MIL 866-726-8593 dlr 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $22,995 COUPE, 26 MIL 866-726-8593 DLR 20 17 F O RD E SC APE S E $22,995 4DR WAGON, 28,057 MI 866-726-8593 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 1 6 F O RD TRAN S IT VAN $23,995 15,265 mil 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 20 1 6 F O RD TRAN S IT VAN $24,995 19,165 mil 866-726-8593 DLR 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $25,995 COUPE, 140 MIL 866-726-8593 DLR 20 17 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $27,990. SILVER, 43K MI. 855-280-4707 DLR 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2015 FORD MUSTANG $29,929 2Dr Fastback 844-468-0509 DLR 20 17 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2015 FORD EXPLORER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 20 17 F O RD FLEX $3 1, 99 5 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 15 F O RD F3 5 0 $3 1, 99 5 SUPERCAB, 49,978 MIL 866-726-8593 dlr 20 15 F O RD EXPEDITI O N $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 2015 FORD F 150 $38,989 4x2 Supercab 844-468-0509 DLR 7070 FORD 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $33 99 5 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD ED G E $3 7, 900 K4A 4DR, WHITE 7 MI 866-726-8593 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $38 99 5 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 20 17 F O RD MU S TAN G $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $39 99 5 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 41, 99 5 PICK UP TRUCK 13 MIL 866-726-8593 dlr 2017 FORD EXPLORER $42,995 4DR WAGON, 3,729 MI 866-726-8593 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 17 F O RD EXPEDITI O N $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 45, 99 5 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 20 1 2 F O RD F-45 0 $ 4 8 ,5 00 Super Crew 28,602 MI 866-726-8593 DLR 20 17 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab8,974 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab10,056 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2016 FORD F 150 $49 995 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 7070 FORD 2018 FORD F 150 $57 995 PICKUP TRUCK, 36 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $6 1, 99 5 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 6 F O RD ED G E TITANIUM ONLY 20K MILES, 1 OWNER IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 F O RD ED G E S EL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3350 OBO 941-979-6234 20 15 F O RD ED G E S EL $20,315 4dr SUV, SILVER 33,662 M 844-467-9558 DLR 20 14 F O RD EXPL O RER XLT $18,319 4dr SUV, WHITE, 84,257 M 844-467-9558 DLR 20 17 F O RD E SC APE S E $18,296 4dr SUV, GRAY, 30,090 M 844-467-9558 DLR 7075 GMC 20 15 G M C S IERRA 15 00 $32,989 4x2 Crew Cab 844-468-0509 DLR 20 15 G M C YUK O N XL 15 00 $43,989 4x2 Denali 844-468-0509 DLR 7080 JEEP 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 2006 JEEP LIBERTY $4,990 4Dr 4x4 sport, 844-468-0509 DLR 206 JEEP LIBERTY LIMITED $6,023., 4Dr SUV 121,106 MIL 844-467-9558 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 20 14 JEEP C HER O KEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2015 JEEP RENEGADE $16,989 4Dr FWD, 51k Mi 844-468-0509 DLR 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 2017 JEEP CHEROKEE LIMITED $21,000 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 2017 JEEP WRANGLER $29,911. GRAY, SAHARA, 3,924 MI 855-280-4707 DLR 2017 JEEP GR CHAROKEE $31,990 4Dr 4x2, 36k Mi 844-468-0509 DLR 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 7080 JEEP 1982 JEEP SCRAMBLER $49,800 108,948mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 2006 JEEP LIBERTY LIMITED$6,032 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 20 15 JEEP WRAN G LER $30,800Run wagon 38,850mil866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 20 17 JEEP PATRI O T S P O RT $15,168 4dr SUV 27,318 M 844-467-9558 DLR 7090 LINCOLN 200 7 LIN CO LN NAVI G AT O R $10,990, 4Dr 4x2, 844-468-0509 DLR 20 17 LIN CO LN CO NTINTENTAL $32,911. TAN, SELECT, 11K MI. 855-280-4707 DLR 20 17 LIN CO LN MKX $42,995 4,880 mi 866-726-8593 DLR 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 20 1 6 A C URA RDX $2 5,4 6 1 4Door FWD Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 2009 AUDI A4 $ 11, 989 2Door FWD White 74,836Mi, 844-468-0509 DLR 20 1 3 AUDI A4 20Q T $15,990. WHITE, 77K MI. 855-280-4707 DLR 20 14 AUDI A5 DR $19,900 AWD 64K MI 844-467-9795 DLR 7148 BMW 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 15 BMW X5 $2 7, 988 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 20 15 BMW 6 5 0 I $41,911. BLACK, NAV, 40K MI. 855-280-4707 DLR 20 15 BMW ALPINA B7 $42,989 4Door RWD Black 30,703Mi, 844-468-0509 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 20 1 2 BMW 3 S ERIE S 33 5i $18,751 2dr CONVERTIBLE 71,370 M 844-467-9558 DLR 7160 HONDA 2009 HONDA CR V LX $8,992., 4Dr suv Blue 96,528 MI 844-467-9558 DLR 20 1 2 H O NDA A CCO RD, $10,877 POLISHED METAL, LX 88K MI 855-481-2060 DLR 2012 HONDA CIVIC $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 2012 HONDA CIVIC SI $11,631 4Dr, SUV 58k Mi 844-467-9558 dlr 2010 HONDA CIVIC $11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 20 15 H O NDA C IVI C LX $12,465. 58k miles, White Orchid 844-467-9558 DLR 2012 HONDA ACCORD $12,477 WHITE ORCHID, EX-L 84K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $12,677 CRIMSON PEARL, EX, 27K MI 855-481-2060 DLR 2011 HONDA CR V $12,997 OPAL SAGE, LX, 41K MI 855-481-2060 DLR 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 2015 HONDA ACCORD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 20 1 6 H O NDA C R-V $16,989 4Dr FWD, 44k Mi 844-468-0509 DLR 2016 HONDA CR V EX $21,562 4dr SUV RED, 16 499 M 844-467-9558 DLR 7160 HONDA 20 17 H O NDA A CCO RD, $26,987 WHITE ACCORD, 71K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $29,990 4Dr FWD, 41k Mi 844-468-0509 DLR 2009 H O NDA C R-V LX $8,992 4dR SUV BLUE 96,528 M 844-467-9558 DLR 20 1 6 H O NDA PIL O T LX $26,021 4dr SUV, BLUE, 32,633 M 844-467-9558 DLR 2015 HONDA PILOT SE $25,499 4dr SUV, GRAY, 45,059 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX L $25,437 4dr PASS VAN 35,767 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $25,163 4dr SUV, BLUE 7,825 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,562 4dr SUV, SILVER 11,727 M 844-467-9558 DLR 20 17 H O NDA A CCO RD $23,947 4dr SEDAN, SILVER 5,030 M 844-467-9558 DLR 20 14 H O NDA RID G ELINE RTS $23,014 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,896 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $22,468 4dr SUV, BLUE, 32,192 M 844-467-9558 DLR 2016 HONDA CR V EX L $21,998 4dr SUV COFFEE, 17,467 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $21,520 4dr SUV BROWN, 33,000 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $21,453 4dr SUV, RED, 17,149 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $20,983 4dr PASS VAN, 59,228 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,423 4dr SEDAN, WHITE 21,505 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $20,293 4dr SUV, BLACK 18,430 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD $20,091 4dr SEDAN, RED 5,793 M 844-467-9558 DLR 20 1 6 H O NDA C R-V LX $19,671 4dr SUV, SILVER 14,193 M 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $19,319 4dr SUV, 30,646 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $19,243 4dr SUV, 12,955 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,898 4dr SEDAN, GRAY, 14,209 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,598 4dr SEDAN, BLUE 15,001 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $18,290 4dr SUV, SILVER, 23,165 M 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $17,319 4dr SEDAN 34,393 M 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,135 4dr SUV, SILVER 34,549 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $16,939 4dr SEDAN, WHITE 12,095 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,783 4dr SEDAN, WHITE 18,327 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $16,348 4dr SEDAN, WHITE 14,906 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX $15,990 4dr SEDAN 30,573 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX $14,705 4dr SEDAN 19,418 M 844-467-9558 DLR 2015 HONDA ACCORD LX $14,269 4dr SEDAN 53,419 M 844-467-9558 DLR 2010 HONDA ODYSSEY EX-L $13,658 4dr PASS VAN 61,857 M 844-467-9558 DLR 20 1 3 H O NDA FIT LX $11,964. 23k miles, 4dr HTCHBK 844-467-9558 DLR 7163 HYUNDAI 2010 HYUNDAI ACCENT $5,995 Htchbk, Gray 51,967 mil866-726-8593 DLR 2007 HYUNDAI AZERA $7,900 84K MI 844-467-9795 DLR 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 20 11 HYUNDAI ELANTRA $8,990 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 20 17 HYUNDAI SO NATA S E $ 14,900, 42K MI 844-467-9795 DLR 2015 HYUNDAI TUSCON $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 HYUNDAI TU SCO N $14,900 SPORT 78K MI 844-467-9795 DLR 2016 HYNDAI SONATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 2017 HYUNDAI SONATA $18,990 4Dr Sedan, 42k Mi 844-468-0509 DLR 20 1 8 HYUNDAI S ANTA FE $18,424 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 2017 HYUNDAI SONATA 2.4L $14,573 4dr SEDAN 41,879 M 844-467-9558 DLR 2013 HYUNDAI TUCSON GLS $10,687 4Dr, SUV 96k Mi 844-467-9558 dlr

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 16CLASSIFIEDS 7165 INFINITI 20 1 3 INFINITI M 3 7 $21,990 4Dr RWD, 33k Mi 844-468-0509 DLR 2009 INFINITI G3 7 $13,521 2dr Convertible 88,414 M 844-467-9558 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 20 1 2 KIA RI O $ 7, 900 HATCHBACK 844-467-9795 DLR 2015 KIA SOUL $11,500 Ex cond. 36k mi, new tires, Cold AC 941-661-4993 By owner 2014 KIA OPTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 15 KIA O PTIMA LX $13,989, 4Dr Sedan, 74k Mi 844-468-0509 DLR 20 15 KIA SO RENT O $15,990, 4Dr FWD, 74k Mi 844-468-0509 DLR 20 1 6 KIA S ED O NA LX $16,900 39K MI 844-467-9795 DLR 20 1 6 KIA F O RTE LX $ 11,900,12k MI 844-467-9795 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 20 17 KIA S ED O NA L $20,151 4dr PASS VAN 19,106 M 844-467-9558 DLR 20 15 KIA O PTIMA EX $15,388 4dr SEDAN 29,782 M 844-467-9558 DLR 20 17 KIA F O RTE LX $13,877 4dr SEDAN 1,748 M 844-467-9558 DLR 7178 LEXUS 2009 LEXU S RX3 5 0 $12,911. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $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 2014 LEXUS IS 350 $24,900 MUST DRIVE 64K MI 844-467-9795 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 2017 LEXUS ES 350 $35,911. SILVER, CERT, NAV, 9K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 60 $51,911. WHITE, NAV, CERT, 19K MI. 855-280-4707 DLR 200 7 LEXU S SC -4 30 WHITE, NAV, 46K MI. 855-280-4707 DLR 7190 MERCEDES 20 1 2 MER C EDE S C C LA SS $15,987 PEARL BEIGE, C-250 44K MI 855-481-2060 DLR 20 14 MER C EDE S BENZ C CLASS $19,989, 4Dr Sedan, 844-468-0509 DLR 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 2011 MERCEDES S CLASS $24,487 BLACK METALLIC, 73K MI 855-481-2060 DLR 20 14 MER C EDE S -BENZ C-CLASS $18,097 4dr SEDAN, 40,014 M 844-467-9558 DLR 7192 MINI COOPER 20 11 MINI COO PER S $11,990, 4Dr FWD, 844-468-0509 DLR 20 14 MINI COO PER CO UPE $13,900, Must See!! 46k MI 844-467-9795 DLR 20 1 3 MINI PA C EMAN $14,900 2DR 54K MI 844-467-9795 DLR 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 20 14 NI SS AN S ENTRA S V S $8,976 4Dr SE, RED 84,069 MI 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $11,890 4Dr SE, 34,375 MI 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 7200 NISSAN 2015 NISSAN SENTRA SV $12,900 28K MI 844-467-9795 DLR 20 15 NI SS AN R OG UE $13,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 20 1 6 NI SS AN ALTIMA S $14,900 42K MI 844-467-9795 DLR 2017 NISSAN ROGUE SV $17,900 32K MI 844-467-9795 DLR 20 15 NI SS AN PATHFINDER $19,900 35K MI 844-467-9795 DLR 20 1 6 NI SS AN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 20 17 NI SS AN MURAN O $24,990, 4Dr FWD, 33k Mi 844-468-0509 DLR 2017 NISSAN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 20 1 3 NI SS AN ALTIMA 2 .5 S $9,948 4Dr SE BLUE 72,006 MI 844-467-9558 DLR 20 14 NI SS AN S ENTRA S V $8,976 4Dr PASS VAN, 84,069 MI 844-467-9558 DLR 2016 NISSAN PATHFINDER SL $25,505 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 20 1 8 NI SS AN FR O NTIER S V $24,185 4dr CREW CAB 11,868 M 844-467-9558 DLR 2007 NISSAN MAXIM A $3,800/OBO Cold AC, Runs / Looks good, 941-883-1994 20 1 8 NI SS AN R OG UE S V $20,851 4dr SUV, 11,340 M 844-467-9558 DLR 20 15 NI SS AN FR O NTIER S V $18,899 4dr CREW CAB, 50,667 M 844-467-9558 DLR 20 1 6 NI SS AN ALTIMA 2 .5 SL $18,396 4dr SEDAN, 26,821 M 844-467-9558 DLR 2017 NISSAN ROGUE SV $18,385 4dr SUV, SILVER, 31,058 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $15,828 4dr SEDAN 6,590 M 844-467-9558 DLR 20 15 NI SS AN PATHFINDER S $14,993 4dr SUV 49,125 M 844-467-9558 DLR 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 7207 SUBARU 20 1 3 S UBARu O UTBA C K $15,900 AWD Loaded 844-467-9795 dlr 20 14 S UBARU C R OSS TREK $17,989, 4x4 AWD 844-468-0509 DLR 20 14 S UBARU O UTBA C K $16,920 4dr SUV, WHITE 71,141 M 844-467-9558 DLR 7210 TOYOTA 2015 TOYOTA COROLL A $10,800 33K miles, Still under Factory Warranty. FREE lifetime Oil Changes. 6 Speed Manual Trans. 615-293-5510 200 7 T O Y O TA FJ C RUI S ER $12,611., 4DR SUV 156k mi., 844-467-9558 DLR 20 1 2 T O Y O TA PRIU S $12,987. SILVER, TWO, 38K MI 855-481-2060 DLR 20 1 2 T O Y O TA AVAL O N $14,877. CLASSIC SILVER, 50K MI 855-481-2060 DLR 200 5 T O Y O TA TUNDRA $14,980, 4x2 Dbl Cab 844-468-0509 DLR 20 1 2 T O Y O TA HI G HLANDER $16,950. GRAY METALLIC 108K MI 855-481-2060 DLR 20 14 T O Y O TA 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 20 1 2 T O Y O TA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $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 20 1 3 T O Y O TA TA CO MA $27,989, 4x4 Dbl Cab 844-468-0509 DLR 20 1 2 T O Y O TA 4-RUNNER $29,477. BLUE PEARL, LTD, 58K MI 855-481-2060 DLR 7210 TOYOTA 20 1 8 T O Y O TA TUNDRA $29,900 X-CAB 11K MI 844-467-9795 DLR 20 11 T O Y O TA FJ C RUI S ER $25,624 4dr SUV, BLACK, 78,686 M 844-467-9558 DLR 20 15 T O Y O TA AVAL O N $23,749 4dr SEDAN, WHITE 38,130 M 844-467-9558 DLR 20 15 T O Y O TA S IENNA LE $21,470 4dr 7 PASSENGER, 31,091 M 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $18,054 4dr SEDAN, SILVER 22,526 M 844-467-9558 DLR 20 1 3 T O Y O TA RAV-4 LTD $17,736 4dr SUV, 57,651 M 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA LE $15,511 4dr SEDAN 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 20 1 3 V O LK S WA G EN G TI $16,900 LOADED 42K MI 844-467-9795 DLR 20 14 V O LK S BEETLE $19,990, 4Dr Convertible 844-468-0509 DLR 20 1 6 V O LK S WA G EN GO LF $19,832 4dr HATCHBACK 49,899 M 844-467-9558 DLR 20 1 6 V O LK S WA G EN BEETLE $17,838 2dr CONVERTIBLE, 42,322 M 844-467-9558 DLR 20 1 6 V O LK S WA G EN JETTA1.8T SPORT$16,743 4dr SEDAN, 5,736 M 844-467-9558 DLR 20 1 2 V O LK S WA G EN E OS $14,411 2dr CONVERTIBLE 64,045 M 844-467-9558 DLR 2015 VOLKSWAGEN TIGUAN SE $13,990 4dr 49,688 M 844-467-9558 DLR 20 1 6 VW JETTA 1.4T S w/Tec $10,496 4dr Se BLUE 38,181 MI 844-467-9558 DLR 7240 MISC.IMPORTS 20 1 3 FIAT 5 00 X L O UN G E $7,549 2Dr Htchbk 27,035 MI 844-467-9558 DLR 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 20 1 3 FIAT 5 00 X L O UN G E $7,549 4Dr SUV, 27,035 MI 844-467-9558 DLR 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $4,400 Conv., 59K Original Mi. Original Car! 305-393-4464 1986 BUICK GRANNATIONAL $22,000 Rust Free, South CA Car. $25K Spent on Restoration. 941-697-2196 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 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES BU C KET S EAT S 2 grey cloth, Ex cond. $70/ pair 941-6612667 1 96 7 MU S TAN GS ide Scoops, New, $75 941-661-2667 7270 AUTO PARTS/ ACCESSORIES TIRE S FIRE S T O NE tires (2) size 265/75/16 Call Joe $175 941-698-1492 S EAT CO VER S Leather. 20 1 0 11 vw jetta tdi rear split bench beige $150 941-740-4300 LEER TRU C KT O PPER Full size approx 72Ž/100Ž white w/clamps $499 941-276-8265 FR O NT RUBBER FL OO R mats New. 2010-11 vw jetta wagon $25 941-740-4300 DAY CO S ERPENTINE Ribbed Belt p/n 5060968, brand new! $20 714-599-2137 C U S T O M WIND S HIELD heat shield 2010-11 vw jetta new 40 $28 941-740-4300 7290 VANS 20 1 2 T O Y O TA S IENNA $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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 11 C HEVY CO L O RAD O $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 20 1 6 RAM 2 5 00 $41,989, 4x2 Mega Cab 844-468-0509 DLR 20 1 3 RAM 2 5 00 $46,990, 4x4 Mega Cab 844-468-0509 DLR 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $5,995. AWD, Like New inside and out. Runs Perfect New Tires, Cold A/C, third row seat. 149K miles. 352-572-3135 2013 NISSAN ROGUE $ 7,000 83k mi, All maint. records, new tires 786-560-7030 200 5 F O RD EXPL O RER $8,500 XLT Trim Package, Leather Seats, 47K miles, 4.0 V6. 941-625-4394 2013 CHEVY EQUINOX-LS $11,500 45k mi., 1 owner, OnStar & more. 941-266-9939 2010 GMC TERRAIN SLT $12,000 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 7334 OUTBOARD/ MARINE ENGINES 2002 8HP 2S Ni ssan OB Short Shaft Engine, F/W, Orig Owner. $600 941-875-4252 7338 MARINE SUPPLY & EQUIP. MINNK O TA RIP TIDE with I pilot, GPS, spot lock, 24V, $300 941-223-8731 7341 TRAILER & ACCESSORIES B O AT TRAILER G alv up to 17 by ROCKET $500, OBO 941-268-0934 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, $4,295 941-626-6627 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 SCOOTER, 4K Miles. 2 HNG MC 01500 CC,Orange. $900 A LSO BIKE, Pedal or Charge, $400. 941-525-4423 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 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, Nokomi s I-75 Exit 195 (941) 202-6422 Gerzeny s RV WorldSERVICE, PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT TO BUY M otor H ome, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 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 RV HOTLINE 1-877-684-5132 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave An y time. 813-713-3217 7380 MOTOR HOMES / RVs TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 34

The Sun /Wednesday, July 25, 2018 www.yoursun.com E/N/C Page 35 17 SAILINGCharlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6 p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@ gmail.com or web at www.thesailingcenter. org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail: Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www.learntosail.com or call 941-999-1102 for more information.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim. org or call Susan, 941-628-1510.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802. Dragon boat club: The Charlotte Harbor Dragons Boat Club meets Wednesday and Saturday at 8 a.m., at the Port Charlotte Beach Complex, 4500 Harbor Boulevard, Port Charlotte for practices. This club races Dragon Boats at various venues in Florida year round. Learn more about uu by joining us for practice. Contact Eddie Amara at 941-740-1286 or eamara1@comcast.net. LOCAL SPORTS CALENDAROUR TOWN NEIGHBORSLOCAL SPORTS LOCAL SPORTS Another season is coming to an end for the Charlotte Swish boys AAU basketball teams, and their development continues to evolve. Mike Williams is the coach for three of the five different teams composing the Charlotte Swish „ consisting of fifth grade, seventh grade, eighth grade, ninth grade and 11th grade teams „ and hes been pleased with the progress the players have made, their commitment toward improving and the self-confidence theyve demonstrated on and off the court as a result of participating in the program. The kids went through a big learning curve this year,Ž said Williams. Our fifth grade team had just two kids with AAU experience, so it was good for them to get acclimated with the talent and speed of AAU basketball.Ž The Charlotte Swish acts as a feeder system of sorts for Charlotte High School „ Williams estimates 80 percent of the kids end up playing for the Charlotte Tarpons „ as the bulk of the 11th grade team has played together since the sixth grade. Along with Williams, Tom Massolio and Ed Chery are also active in coaching Swish teams. All three are coaches for Tarpons basketball teams. The program runs from February through June and sometimes into July. Williams stated, one of the primary objectives is to prepare the Swish rosters by having them play a deep schedule similar to what they would experience in high school. Some teams played in eight tournaments this season, totaling close to 24 games. The hope is that we can get most of these kids to Charlotte High and in our system,Ž said Williams. Wed like to be able to add to their knowledge and not teach them everything we want to do.Ž The AAU season is more than just wins and losses for Williams and the Swish program, as the coaches look to teach kids about camaraderie and growing up on and off the court. Williams conveyed, that the 11th grade teams play has taught the coaches how to be patient, as the younger groups continue to build their basketball vision and IQ. The older group of kids, we have all year round,Ž said Williams. Were around the kids friends, their mothers, their grandmothers. We watch them become good young men. We see them get their permits, go to prom and get girlfriends. This group has made a lot of good choices, theyve grown a lot „ physically and maturity-wise. Its almost like being a parent, and you really have to have the parents trust, to make it all work.Ž Swish building confidence, experience in young ballersBy JUSTIN RAFFONESUN INTERN BASKETBALL: SWISH PHOTOS PROVIDEDThe Charlotte Swish 5th-9th grade teams FOR YOUTH AGES 6-18AFTER-SCHOOL PROGRAMS bgcsarasota.com | 941-423-4405GENE MATTHEWS BOYS & GIRLS CLUB6851 S. BISCAYNE DR. NORTH PORT Transportation from local public schools is available. adno=720810 adno=720814 adno=720814 4 =720 72 adn ad Joe Come visit us, we welcome you as family.The longest continuously run family barber shop in North Port Than yo fo votin m BEST BARBER B ER R R R R R R Meet my son Christian. New addition to our staff. 941-426-1197www.northportnatural” orist.comwww.” oristofnorthport.com Designs Made With LoveSpecializes in Homecoming and Prom Flowers! adno=720813 adno=720812 2nd Chance Hm FurnishingsQuality Used Furniture & Hm Decor 14528 Tamiami Trl North Port, FL 34287Karen Taylor PH 941 426-3627 Cell 941 468-8113 10% Discount with this ad. 2nd Chance Hm Furnishin gs Qua l ity Use d Furniture & Hm Decor 14528 Tamiami Trl North Port, FL 3428 7 Karen Ta y lo r PH 941 426-3627 Cell 941 468-811 3 10% Discount with this ad adno=720811 classic-haircuts.business.site Hours: M€W€SAT: 9-1 | T€TH: 9-4 | F: 9-5 Later Hours Available by Appt.MEN € WOMEN € CHILDREN | CUTS € COLORS € PERMS (941) 426-8111 r r s: s: H Ho Ho ur ur BACK TO SCHOOL DISCOUNT Mom or Dad get a Haircut, Kids haircut 50% OFF!COME IN NOW! PELICAN SQUARE 13009 TAMIAMI TRAIL NORTH PORT, FLORIDAadno=720820 Expires September 15, 2018adno=720784 Aug. 13, 2018

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Wednesday, July 25, 2018 18OUR TOWN NEIGHBORS 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 36

The News Wire Wednesday, July 25, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER 4 types of Goldfish Crackers recalled over salmonella fearsSee page 3 AP PHOTOThe remnants of a house that was destroyed in the wildres near the village of Neos Voutzas near Athens, Tuesday. Greece sought international help through the European Union as res on either side of Athens left lines of cars torched, charred farms and forests, and sent hundreds of people racing to beaches to be evacuated by navy vessels, yachts and shing boats.RAFINA, Greece „ The death toll from Greeces deadliest wild“res in decades climbed to 74 Tuesday as rescue crews searched on land and sea for those who sought to escape the blazes that engulfed popular summer resort spots near Athens. The number of victims appeared set to go even higher, with crews checking charred homes and vehicles and the coast guard scouring beaches and deeper waters. There was no de“nitive count of the missing. Fueled by 80 kph (50 mph) winds that frequently changed direction, the “res „ one to the west of Athens near the town of Kineta and another to the northeast near the port of Ra“na „ spread at speeds that surprised many, trapping hundreds on beaches and cutting off escape routes. All the casualties appeared to be from the “re near Ra“na, a popular seaside area that is a mix of permanent residences and vacation homes. The blaze broke out Monday afternoon during a hot, dry spell but the cause was not immediately clear. Aerial photos showed charred swathes of forest and homes.Wildfires in Greece kill dozensBy DEREK GATOPOULOS and ELENA BECATOROSASSOCIATED PRESSWASHINGTON „ The Trump administration announced Tuesday it will provide $12 billion in emergency relief to ease the pain of American farmers slammed by President Donald Trumps escalating trade disputes with China and other countries. However, some farm-state Republicans quickly dismissed the plan, declaring that farmers want markets for their crops, not payoffs for lost sales and lower prices. The Agriculture Department said it would tap an existing program to provide billions in direct payments to farmers and ranchers hurt by foreign retaliation to Trumps tariffs. With congressional elections coming soon, the government action underscored administration concern about damage to U.S. farmers from Trumps trade tariffs and the potential for losing House and Senate seats in the Midwest and elsewhere. The administration said the program was just temporary. This is a short-term solution that will give President Trump and his administration the time to work on long-term trade deals,Ž said Agriculture Secretary Sonny Perdue as administration of“cials argued that the plan was not a bailoutŽ of the nations farmers. But that provided little solace to rankand-“le Republicans, who said the tariffs are simply taxes and warned the action would open a Pandoras box for other sectors of the economy. I want to know what were going to say to the automobile manufacturers and the petrochemical manufacturers and all the other people who are being hurt by tariffs,Ž US announces billions to help farmers hurt by tariffsBy KEN THOMAS, PAUL WISEMAN and LISA MASCAROASSOCIATED PRESSCAPE CANAVERAL, Fla. „ Nows the time to catch Mars in the night sky. Next week, the red planet is making its closest approach to Earth in 15 years. The two planets will be just 35.8 million miles (57.6 million kilometers) apart next Tuesday. And on Friday, Mars will be in opposition. That means Mars and the sun will be on exact opposite sides of Earth. That same day, parts of the world will see a total lunar eclipse. Mars is already brighter than usual and will shine even more„ and appear bigger „ as Tuesday nears. Astronomers expect good viewing through early August. A massive dust storm presently engulfing Mars, however, is obscuring surface details normally visible through telescopes. The Martian atmosphere is so full of dust that NASAs Opportunity rover cant recharge „ not enough sunlight can reach its solar panels „ and so its been silent since June 10. Flight Mars making closest approach toEarth in 15 yearsBy MARCIA DUNNAP AEROSPACE WRITER MARS | 8 WILDFIRES | 8 TARIFFS | 8 AP FILE PHOTOThis image made available by NASA shows the planet Mars. This composite photo was created from over 100 images of Mars taken by Viking Orbiters in the 1970s. A woman throws water at a telephone pole in Agios Andreas, east of Athens, Tuesday. Wildres raged through seaside resorts near the Greek capital, torching homes, cars and forests and killing at least 70 people, authorities said Tuesday. PHOENIX „ Scorching heat radiated across the U.S. Southwest on Tuesday, setting record highs in Californias Death Valley, Thermal and Palm Springs in a week that forecasters say could prove to be the regions hottest this year. The National Weather Service said a new high of 127 degrees (52.7 Celsius) was set at Californias Death Valley. Weather service forecaster Chris Outler in Las Vegas said the record broke the previous one of 126 (52 Celsius) registered for the day in 1916. He said Las Vegas reached a high of 112 (44 Celsius) on Tuesday, but that wasnt a record for the day. The weather service said other record highs set Tuesday included 122 (50 Celsius) in Thermal, in Californias Coachella Valley, and 121 (49.4 Celsius) in Palm Springs. Forecaster Andrew Deemer said the Phoenix high of 116 (46 Celsius) on Tuesday was tied with the previous record set in 2014. A high of 124 degrees (51 Celsius) was forecast in Death Valley and was expected to nudge up a few more degrees on Thursday as Arizona and parts of California, Utah and Nevada remained under an excessive heat warning. Highs up to 111 were expected Tuesday in Las Vegas. Phoenix was also forecast to be among the hottest urban areas in the Southwest, with highs passing 100 (38 Celsius) by midmorning and hitting 113 (46 degrees) by early afternoon. The hottest weather of the year will persist the next several days with near record highs for many locations,Ž the National Weather Service in Phoenix said. After this period of hot and dry weather for the majority of the area, better moisture will arrive back into the region late in the week.Ž Forecasters extended the excessive heat warning for Arizonas Grand Canyon through Thursday, with highs in the South Rim area expected in the low 90s. The weather agency uses a complicated formula that varies from region to region to declare an excessive heat warning, including close to record or record-breaking temperatures. In California, power grid operators called for cutbacks in electricity usage as parts of the U.S. Southwest dealt with another day of scorching heat. With triple-digit Death Valley reaches high of 127 degrees in SW heat waveBy ANITA SNOWASSOCIATED PRESSHEAT | 8 adno=50537884GRANT STEVENS, HAS Hearing Aid Specialist with 15+ Years Experience 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 OTICON OPN 3’for only$1,199 each A $1,599 Value! Experience all-around Better Hearing at our 3-Day Special Event!Monday, August 6TH through Wednesday, August 8thBy Appointment 2866 Tamiami Trail, Suite D | Port Charlotte, FL 33952Oticon Opn’ … proven to make hearing easierWith Oticon You can open up to a fuller, more natural hearing experience.Youre invited to try Oticon Opn ’ Risk-Free!The “ rst hearing device proven to make it easier on the brain. Come and bring a loved one to receive: € Risk-Free 14-Day Trial … Try it at home, work and play!

PAGE 37

Page 2 www.yoursun.com The Sun / Wednesday, July 25, 2018 TODAY / TONIGHTSome sun with a t-storm A thunderstorm around earlyHIGH 89 LOW 7960% chance of rain 40% chance of rainClouds and sun with a shower or t-storm90 / 7655% chance of rain THURSDAY GULF WATER TEMPERATUREA shower and t-storm around in the p.m.91 / 7660% chance of rain FRIDAYCloudy with a shower or heavy thunderstorm91 / 7655% chance of rain SATURDAYChance for an afternoon thunderstorm90 / 7530% chance of rain MONDAYMostly cloudy, a shower and t-storm around90 / 7560% chance of rain SUNDAY 2 3 9 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 640-50 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 VENICE9190991029493Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.06Ž Month to date 7.49Ž Normal month to date 6.49Ž Year to date 34.02Ž Normal year to date 27.45Ž Record 2.05Ž (1980) 24 hours through 2 p.m. Tue. 0.20Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 7.01Ž Normal month to date 5.65Ž Year to date 21.10Ž Normal year to date 26.39Ž Record 2.05Ž (1957) High/Low 91/77 Normal High/Low 92/74 Record High 97 (1998) Record Low 68 (1978) High/Low 88/73 High/Low 90/82 Normal High/Low 91/74 Record High 99 (1989) Record Low 70 (1967)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 7.49 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 34.02 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 88 77 t 88 76 t Bradenton 87 80 t 89 79 t Clearwater 86 79 t 86 78 t Coral Springs 92 77 t 92 77 t Daytona Beach 88 73 t 88 72 t Fort Lauderdale 91 79 t 92 79 t Fort Myers 90 76 t 90 74 t Gainesville 88 74 t 87 73 t Jacksonville 88 71 t 88 71 t Key Largo 90 80 pc 89 78 t Key West 91 83 pc 92 81 pc Lakeland 85 75 t 87 75 t Melbourne 92 77 t 92 76 t Miami 91 78 t 91 76 t Naples 91 82 pc 92 79 t Ocala 88 71 t 85 70 t Okeechobee 89 75 t 90 73 t Orlando 87 73 t 88 73 t Panama City 88 76 pc 88 75 t Pensacola 91 77 pc 92 78 pc Pompano Beach 93 79 t 93 79 t St. Augustine 86 72 t 86 72 t St. Petersburg 86 75 t 88 77 t Sarasota 87 79 t 90 78 t Tallahassee 90 74 t 89 74 t Tampa 87 78 t 88 78 t Vero Beach 93 73 t 93 74 t West Palm Beach 91 76 t 91 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 4:20a 7:36a 1:47p 10:03p Thu. 4:55a 8:18a 2:25p 10:37p Today 2:57a 5:52a 12:24p 8:19p Thu. 3:32a 6:34a 1:02p 8:53p Today 1:33a 4:15a 11:24a 6:55p Thu. 2:03a 5:03a 12:01p 7:30p Today 4:52a 8:05a 2:19p 10:32p Thu. 5:27a 8:47a 2:57p 11:06p Today 1:12a 4:31a 10:39a 6:58p Thu. 1:47a 5:13a 11:17a 7:32p SW 8-16 2-4 Light S 6-12 1-3 LightFt. Myers 90/76 storms all day Punta Gorda 90/78 storms all day Sarasota 87/79 storms all day 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 6:52 p.m. 4:55 a.m. Thursday 7:38 p.m. 5:43 a.m. Today 6:49 a.m. 8:21 p.m. Thursday 6:50 a.m. 8:20 p.m. Today 4:21a 10:33a 4:45p 10:57p Thu. 5:06a 11:18a 5:30p 11:42p Fri. 5:52a 12:04p 6:16p ---Monterrey 99/72 Chihuahua 97/71 Los Angeles 98/72 Washington 81/71 New York 79/72 Miami 91/78 Atlanta 89/71 Detroit 86/64 Houston 98/76 Kansas City 90/67 Chicago 88/69 Minneapolis 78/57 El Paso 101/80 Denver 89/59 Billings 79/58 San Francisco 72/56 Seattle 90/63 Toronto 82/63 Montreal 79/70 Winnipeg 64/52 Ottawa 78/65 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: 07/25/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 98 72 pc 95 69 t Anchorage 67 59 sh 67 56 pc Atlanta 89 71 t 91 71 pc Baltimore 80 69 t 86 69 t Billings 79 58 pc 79 55 pc Birmingham 91 68 pc 93 70 pc Boise 100 65 s 99 63 s Boston 82 72 sh 82 70 t Buffalo 80 66 t 82 66 pc Burlington, VT 82 69 t 85 66 sh Charleston, WV 79 65 t 84 67 pc Charlotte 87 68 t 90 70 t Chicago 88 69 s 80 60 pc Cincinnati 85 64 c 86 67 pc Cleveland 81 67 t 85 66 pc Columbia, SC 88 74 t 91 75 t Columbus, OH 84 65 t 86 67 s Concord, NH 79 70 sh 81 62 t Dallas 100 77 pc 102 80 pc Denver 89 59 t 80 58 t Des Moines 86 63 pc 78 57 s Detroit 86 64 pc 83 61 pc Duluth 72 53 c 65 51 sh Fairbanks 83 60 pc 77 59 c Fargo 73 53 pc 71 53 pc Hartford 79 70 t 82 67 c Helena 83 56 pc 82 55 pc Honolulu 87 76 pc 90 78 pc Houston 98 76 s 99 77 s Indianapolis 86 64 pc 85 61 pc Jackson, MS 91 68 s 94 71 s Kansas City 90 67 pc 82 58 t Knoxville 85 67 t 88 67 pc Las Vegas 113 90 s 112 89 s Los Angeles 98 72 s 95 70 s Louisville 88 67 pc 90 68 pc Memphis 90 69 s 93 71 s Milwaukee 86 68 s 78 61 pc Minneapolis 78 57 t 71 57 pc Montgomery 92 71 pc 93 70 pc Nashville 90 69 pc 92 72 s New Orleans 93 79 pc 95 79 s New York City 79 72 t 84 73 t Norfolk, VA 81 72 t 87 75 t Oklahoma City 94 70 pc 91 69 pc Omaha 84 65 t 79 59 pc Philadelphia 80 73 t 87 72 t Phoenix 116 91 pc 113 90 pc Pittsburgh 79 60 t 83 65 pc Portland, ME 76 67 sh 80 65 t Portland, OR 95 63 s 93 62 s Providence 80 72 sh 81 71 t Raleigh 83 70 t 88 71 t Salt Lake City 96 70 pc 93 70 pc St. Louis 89 71 s 88 66 pc San Antonio 100 76 pc 99 75 s San Diego 84 73 pc 83 72 pc San Francisco 72 56 pc 71 57 pc Seattle 90 63 s 89 62 s Washington, DC 81 71 t 88 73 t Amsterdam 85 66 pc 90 71 t Baghdad 114 89 s 110 86 s Beijing 89 75 t 89 76 s Berlin 87 64 pc 87 66 s Buenos Aires 57 49 pc 59 51 c Cairo 103 78 s 99 79 s Calgary 71 49 pc 75 50 c Cancun 91 76 s 90 78 pc Dublin 71 54 pc 74 55 pc Edmonton 71 47 pc 75 46 s Halifax 75 66 c 73 64 c Kiev 81 65 t 82 67 t London 86 65 pc 90 66 pc Madrid 95 64 s 96 65 s Mexico City 80 54 pc 77 56 pc Montreal 79 70 t 84 67 sh Ottawa 78 65 t 86 63 pc Paris 91 70 t 95 69 t Regina 67 46 pc 70 48 pc Rio de Janeiro 79 67 pc 80 67 s Rome 90 67 s 88 70 s St. Johns 79 61 pc 80 65 pc San Juan 89 79 pc 88 79 pc Sydney 70 48 s 66 47 c Tokyo 88 77 c 86 76 pc Toronto 82 63 t 83 64 pc Vancouver 78 60 s 78 61 s Winnipeg 64 52 sh 70 52 cHigh ........... 114 at Palm Springs, CALow ......... 36 at West Yellowstone, MT(For the 48 contiguous states yesterday)86On July 25, 1956, a passenger ship collided with a Swedish liner in the fog near Nantucket Lighthouse, Mass. Q: What are considered to be natures air conditioners?A: Thunderstorms; they cool and cleanse the air 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 89/79 88/75 89/76 90/77 88/75 87/74 88/75 88/75 88/75 87/78 87/80 88/81 88/80 90/76 88/77 90/78 89/77 89/78 89/77 85/75 86/75 85/75 86/76 86/75 87/76 86/81 88/81 87/80 89/76 87/77 88/80 85/74 87/79 86/79 88/82 90/79 89/79 89/79 WORLD NEWS/WEATHERMAE SAI, Thailand „ The young soccer teammates and their coach who were rescued after being trapped in a cave in northern Thailand had their heads shaved in a ceremony Tuesday as they prepared to be ordained as Buddhist novices and monks. Eleven of the 12 boys and their coach prayed to ancient relics and offered drinks and desserts in gilded bowls to spirits at a Buddhist temple. The 12th team member who was trapped in the cave didnt take part because he isnt Buddhist. The boys, whose ages range from 11 to 16, will be ordained to become Buddhist novices in a ceremony on Wednesday, while the 25-year-old coach will be ordained as a monk, said Parchon Pratsakul, the governor of Chiang Rai province. Wednesdays ordainment ceremony will take place at another temple on a Chiang Rai mountaintop before the group returns to reside for more than a week at the Wat Pha That Doi Wao temple near Thailands northern border with Myanmar. That temple is close to the groups homes, making it easier for friends and relatives to visit. This temple will be where they will reside after the ordination and I hope they will “nd peace, strength and wisdom from practicing Buddhas teaching,Ž said the temples acting abbot, Phra Khru Prayutjetiyanukarn. Buddhist males in Thailand are traditionally expected to enter the monkhood, often as novices, at some point in their lives to show gratitude, often toward their parents for raising them. Its believed that once a person is ordained they gain merit that is also extended to their parents. Praphun Khomjoi, chief of Chiang Rais Buddhism of“ce, said the 12 to be ordained will dedicate their merit-generating act of entering the monkhood to a volunteer diver and former Thai navy SEAL, Samarn Gunan, who died while diving during a mission to supply the cave with oxygen tanks essential to helping the boys escape. Dozens of local residents joined in Tuesday mornings temple ceremonies to show support for the group, whose rescue captivated Thais as well as people around the world. By afternoon, around 200 people had gathered at the temple as monks shaved the heads of the boys and their coach in preparation for the ordainment Wednesday. I was so happy to see them alive and I thought it would be good to attend the ceremony to show them our support,Ž said Apinya Winthachai, a local Buddhist nun.Thai soccer boys heads shaved for Buddhist ordinationBy TASSANEE VEJPONGSAASSOCIATED PRESS SEOUL, South Korea „ North Korea appears to have started dismantling key facilities at its main satellite launch site in a step toward ful“lling a commitment made by leader Kim Jong Un at his summit with President Donald Trump in June. While Pyongyang could be trying to build trust with Washington as they engage in talks to resolve the nuclear standoff, analysts say dismantling a few facilities at the site alone wouldnt realistically reduce North Koreas military capability or represent a material step toward denuclearization. And they expressed concern that the work is being done without veri“cation. The North Koreafocused 38 North website said commercial satellite images from July 20 to 22 indicate the North began dismantling key facilities at the Sohae launch site. The facilities being razed or disassembled include a rocket engine test stand used to develop liquid-fuel engines for ballistic missiles and space-launch vehicles and a rail-mounted processing building where space launch vehicles were assembled before being moved to the launch pad, according to the report. Analysts said North Korea is giving up little in dismantling the rocket engine test site when its clear the country is satis“ed with its current design of long-range weapons and could easily build other similar facilities if needed in the future.NKorea said to be dismantling key parts of launch siteBy KIM TONG-HYUNGASSOCIATED PRESS adno=50538228 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 38

The Sun /Wednesday, July 25, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ The Republican leaders in Congress are distancing themselves from President Donald Trumps invitation for Vladimir Putin to visit Washington in the fall, saying the Russian president is not welcome on Capitol Hill. House Speaker Paul Ryan said Tuesday that Putin will not be invited to address Congress because that is something we reserve for allies.Ž Ryan and Senate Majority Leader Mitch McConnell also have shown no interest in holding meetings with Putin if he accepts Trumps invitation to the White House to follow up on last weeks summit in Helsinki. The speaker and I have made it clear that Putin will not be welcome up here at the Capitol,Ž McConnell told reporters Tuesday. Lawmakers from both parties have raised concerns about Trumps approach to the Russian leader. They strongly rebuked Trumps comments during a joint press conference in Helsinki when he stood beside Putin and denied U.S. intelligence “ndings that Russia interfered in the 2016 election. Trump has since clari“ed his remarks to side with the intelligence community. McConnell declined to back up a tweet Trump sent Tuesday suggesting any potential Russian interference in the fall midterm elections would be designed to favor Democrats. Instead, the Kentucky Republican issued a direct warning to Russia to back off. The Russians better quit messing around in our elections,Ž McConnell said. I want to make that perfectly clear: The Russians better quit messing around in our elections.Ž Congress has struggled with a response to the Russian interference and is considering new sanctions. Speaking before Congress is an honor often given to high-pro“le world leaders who come to Washington. French President Emmanuel Macron addressed Congress this spring.GOP leaders: Putin not welcome on Capitol HillBy LISA MASCARO and ALAN FRAMASSOCIATED PRESS AP PHOTOSenate Majority Leader Mitch McConnell of Kentucky speaks to the media, Tuesday, on Capitol Hill in Washington. DERBY LINE, Vt. „ While the Trump administration forti“es the southern border, theres growing concern over the number of foreigners entering the country illegally across the porous northern border with Canada. People crossing the border between Vermont and Quebec have paid smugglers up to $4,000, usually payable when the immigrants reach their U.S. destination, according to of“cials and court documents. While the number of arrests is tiny compared with the southern border, the human smuggling is just as sophisticated. They are very well organized. They have scouted the area. They have scouted us,Ž said U.S. Border Patrol Agent Richard Ross. Basically, we are not dealing with the JV team; this is the varsity.Ž Driving the increase here, of“cials say, is the ease of entry into Canada, where visas are no longer required for Mexicans, and a border that receives less scrutiny and resources than the southern border, where thousands ”eeing violence in Central America are being detained. In a sector that covers 300 miles of border with New York, Vermont and New Hampshire, agents have apprehended 324 people who crossed illegally from Canada so far this “scal year, compared with 165 in all of 2017, according to “gures prepared by the Border Patrol for The Associated Press. Last month, agents apprehended 85 people across the three states, compared with 17 in June 2017 and 19 in June 2016, statistics show. So far this “scal year, there have been at least 267 apprehensions along Canadas border with Vermont alone, compared with 132 all of last year, according to statistics compiled by federal prosecutors in Vermont. The statistics show no corresponding spike in illegal immigration or apprehensions elsewhere along the northern frontier. Border Patrol agents speculate its because the area that includes Vermont is the “rst stretch of land border east of the Great Lakes and is a short drive from the population centers of Canada and the U.S. East Coast. The northern border numbers are still small compared with the southern border. Federal statistics show that in “scal 2017 there were 303,916 apprehensions on the U.S. border with Mexico, compared with 3,027 on the entire northern border. Still, there is a growing sense of unease among U.S. law enforcement authorities. The number of illegal alien apprehensions at the Vermont-Canada border has skyrocketed,Ž said Christina Nolan, Vermonts U.S. attorney.With focus on Mexico, apprehensions grow at Canadian borderBy WILSON RINGASSOCIATED PRESS The major U.S. stock indexes “nished mostly higher Tuesday as investors welcomed strong corporate earnings reports from Google parent Alphabet and other companies. Gains by technology companies and health care stocks outweighed losses in consumer goods manufacturers, retailers and other sectors. Smaller-company stocks, which have been beating the rest of the market this year, turned sharply lower as investors weighed the implications of the Trump administrations decision to send billions in emergency aid to farmers hurting from tariffs stemming from the U.S. trade dispute with China. Tariffs also weighed on Whirlpools latest quarterly results, giving the appliance maker its worst day in more than 30 years. Investors are focused on the good news on earnings and the economy, but theyre still a bit cautious when it comes to the market moving higher, and thats because of all the news ”ow on geopolitical events and tariffs,Ž said Jeff Kravetz, regional investment strategist at U.S. Bank Private Wealth Management. The S&P 500 index rose 13.42 points, or 0.5 percent, to 2,820.40. The Dow Jones Industrial Average gained 197.65 points, or 0.8 percent, to 25,241.94. The Nasdaq composite lost 1.11 points to 7,840.77.US stock indexes end mostly higher on solid earnings reportsBy ALEX VEIGAAP BUSINESS WRITERHARTFORD, Conn. „ Allowing inmates to stare at computer tablet screens for hours each day may be just the ticket for creating calm, orderly cellblocks, prison of“cials say. But tablets, growing in popularity in prisons nationwide, also can help inmates advance their education, connect with family and prepare them for life in the technology-saturated outside world, of“cials say. In Connecticut, which plans to introduce tablets in its prisons this summer, Correction Commissioner Scott Semple said of“cials are learning from other states that cellblocks become much quieter after tablets are introduced. Just like when you walk in the mall, everyone is looking down at their phone,Ž he said. The devices, which are transparent so contraband cant be hidden in them, wont be hooked to the internet, but to an internal system. They will be preloaded with educational materials, including books, educational videos and games. Inmates will also be able to use them „ for a price „ to send emails and make monitored phone calls to those on their approved communications lists. They will also be able to buy music, video games and other items to load onto the machines from kiosks in the prisons. The company that provides the tablets will make a pro“t selling those materials, allowing the state to get the machines at no cost. Were trying to increase engagement opportunities for a population, because sometimes there is down time in prisons,Ž Semple said. Were also trying to keep them exposed to technology, because we hear from people that when they go back into society, the technology is so different that they struggle.Ž Connecticut got the idea from similar programs in Georgia and Colorado, Semple said. The programs do have critics. Questions have been raised about whether the tablets could lead prisons to decrease in-person visitation and whether there is enough regulation of private providers to prevent price gouging. If we believe that people in prison would bene“t from resources that enrich their lives and allow them to contact their loved ones more, we shouldnt make those bene“ts contingent on who can pay, especially since were talking about people who are disproportionately very poor,Ž said Wanda Bertram, with the Prison Policy Initiative, a think tank. And Connecticut state Sen. John Kissel, R-En“eld, a co-chair of the Judiciary Committee, said he doesnt understand why the state would give priority to criminals over, say, public school students. These folks have committed really bad crimes that have consequences and victims,Ž he said. It bothers me as to what message were sending.ŽFor latest in orderliness, prisons look to computer tabletsBy PAT EATON-ROBBASSOCIATED PRESS AP PHOTONew Hampshire Department of Corrections Ocer Glen Dinning puts a tablet back into a charging cabinet at the Corrections Transitional Work Center, a low risk security section at the New Hampshire State Prison for Men, in Concord, New Hampshire. MORE HEADLINE NEWS FROM AROUND THE NATION4 types of Goldfish Crackers recalled, salmonella fearsNORWALK, Conn. (AP) „ Pepperidge Farm is voluntarily recalling four varieties of Gold“sh Crackers because of fears they could potentially have salmonella. The company on Monday took the action after one of its ingredient suppliers noti“ed it that whey powder used in a seasoning may be contaminated. The products were distributed in the United States and no illnesses have been reported. The Gold“sh recall covers Flavor Blasted Xtra Cheddar, Flavor Blasted Sour Cream & Onion, Gold“sh Baked with Whole Grain Xtra Cheddar and Gold“sh Mix Xtra Cheddar + Pretzel. The company has posted a chart with the product codes on its website. The products can be returned to place of purchase for a refund. Consumers can call customer service at 800-679-1791.Board recommends Cosby be found a sexually violent predatorA Pennsylvania board recommended Bill Cosby be classi“ed as a sexually violent predator, which would require the former TV star to attend at least monthly sex offender counseling „ in prison and out „ and police to post warning ”yers throughout his neighborhood whenever he is freed. It is now up to a judge to decide whether to accept the “nding by the Pennsylvania Sexual Offenders Assessment Board. The district attorneys of“ce that prosecuted Cosby asked a judge Tuesday to schedule a hearing in the matter. No date was immediately set.Heart of Yosemite park to close as crews battle blazeLOS ANGELES (AP) „ The heart of Yosemite National Park, where throngs of tourists are awestruck by cascading waterfalls and towering granite features like El Capitan and Half Dome, will be closed as “re“ghters try to corral a huge wild“re just to the west that has cast a smoky pall and threatened the parks forest, of“cials said Tuesday. Yosemite Valley will be closed for at least four days beginning at noon Wednesday, along with a winding, mountainous, 20-mile stretch of State Route 41, park spokesman Scott Gediman said. At least a thousand campground and hotel bookings will be canceled „ to say nothing of the impact on day visitors, park workers and small businesses along the highway, Gediman said. The last time the 7.5-mile-long valley was closed because of “re was 1990, he said.LA chief says police, not gunman, fired fatal shot at marketLOS ANGELES (AP) „ A supermarket worker was killed by a bullet “red by Los Angeles police „ not the gunman they were trying to stop „ the citys police chief acknowledged Tuesday, defending the decision to use deadly force as an attempt to stop what of“cers feared could become a mass shooting. The suspect, Gene Evin Atkins, 28, already had shot his grandmother, kidnapped his girlfriend and shot at of“cers Saturday afternoon as they chased his car and then as he ran into the Trader Joes in the citys congested Silver Lake neighborhood, according to police. After exchanging gun“re with police, Atkins ran into the store and took about 40 people hostage, police said. Police released several minutes of body camera and dash-cam video that showed Atkins leading of“cers on then highspeed chase „ during which of“cers say hes shooting at them „ before he crashed into a pole outside the market. In deciding whether to open “re, of“cers had to consider whether the gunman was likely to harm the scores of shoppers and workers inside, police Chief Michel Moore said. Its every of“cers worst nightmare to harm an innocent bystander,Ž he said.Ivanka Trump is shutting down her clothing companyNEW YORK (AP) „ Ivanka Trump is shutting down her fashion line of dresses, shoes and handbags that became a target of political boycotts and spurred concerns about con”icts of interest after her father was elected. The presidents daughter said in statement she made the decision so she could focus more on work as a White House adviser. She had stepped away from the day-to-day management of her company when she joined President Donald Trumps administration. After 17 months in Washington, I do not know when or if I will ever return to the business, but I do know that my focus for the foreseeable future will be the work I am doing here in Washington,Ž she said. She called the move the only fair outcome for my team and partners.Ž The Ivanka Trump brand has been buffeted by politics since she joined the White House early last year. Sales appeared to surge at times due her celebrity as the U.S. presidents daughter „ White House adviser Kellyanne Conway once urged on Fox News for people to go buy Ivankas stuffŽ „ only to get battered as those who disliked her fathers policies urged shoppers to boycott the line.

PAGE 39

Page 4 www.yoursun.com The Sun / Wednesday, July 25, 2018 ... CronosGp n 6.27 -.19 cc CrwnCstle 107.99 -.76 18 CrownHold 42.62 -.27 38 Cummins 135.59 +.87 98 CybrOpt 18.65 -.45 28 CypSemi 16.89 -.32 D-E-F 30 DCT IndlTr 63.38 -.35 9 DDR Corp rs 13.81 -.15 q DNP Selct 11.00 +.03 15 DR Horton 40.38 -1.50 19 DTE 106.72 +.29 ... DXC Tch n 86.94 -.75 16 DanaInc 20.63 -.02 26 Danaher 103.55 +.41 22 Darden 108.30 -2.66 13 DeanFoods 9.92 -.27 28 Deere 139.84 +4.31 35 Delek 48.14 -.19 11 DeltaAir 51.68 -.56 dd DenburyR 4.56 +.07 dd Dentsply 46.73 +.20 dd Depomed 8.23 -.03 dd Dermira 10.01 -.12 ... Deutsc hBk 12.28 +.10 29 DevonE 44.56 +.35 ... Diageo 149.18 -.16 30 DiamOffsh 18.40 +.21 16 DiamRk 12.09 -.27 dd DianaShip 4.53 +.12 11 DicksSptg 33.87 -1.12 13 Diebold 11.40 -.30 47 DigiIntl 13.15 -.50 55 DigitalRlt 115.26 -.57 10 Dillards 81.95 -2.07 14 Discover 73.11 -.02 13 DiscIncA 26.07 -.63 12 DiscIncC 24.13 -.47 14 DishNetw h 30.30 -.26 16 Disney 110.70 -.39 ... DocuSign n 53.79 -1.74 16 Dollar Gen 98.59 -.14 13 DollarTree 88.28 +.29 15 DomEngy 70.91 -.08 41 Dominos 263.07 -8.68 17 Domtar g 47.77 -.08 24 Donaldson 46.13 +.42 16 Dover 79.20 +.50 dd DoverDG 3.17 +.07 21 DowDuPnt 66.92 +1.22 q DryStrt 7.70 +.03 ... Dropbox n 30.75 -1.05 q DufPUC 8.47 -.01 17 DukeEngy 79.89 -.08 22 DukeRlty 27.67 -.20 30 Dunkin 71.16 -1.29 dd DynavaxT 14.30 -1.20 21 E-Trade 60.04 ... 16 eBay s 33.52 -.27 dd EO G Rescs 125.62 +2.76 dd EQT Corp 55.00 +.09 ... ETF M AlH 27.13 -.52 29 EastGvP n 19.25 ... 18 Eaton 77.45 +.58 q EV EEq2 17.77 +.13 q EVTxMGlo 9.53 -.04 30 Ecolab 140.61 +.27 15 EdisonInt 66.06 +1.01 dd EditasM n 32.46 -2.91 33 EducRltTr 41.34 -.06 51 EdwLfSci s 152.31 -.37 11 EldorGld g 1.14 ... 32 ElectArts 144.32 -2.24 88 EliLilly 93.35 +4.47 74 EllieMae 106.22 -1.99 17 ElmiraSB 20.50 ... dd Emer geES 7.43 +.13 26 EmersonEl 68.87 +.98 13 EnbrdgEPt 10.91 +.04 ... Enbridge 34.81 +.25 22 EnCana g 12.93 +.15 dd Endo Intl 11.63 +.07 21 EgyTrEq s 17.71 -.15 20 EngyTrfPt 20.48 +.17 17 Enerpls g 13.17 +.30 14 EnLinkLLC 15.95 -.10 17 Ennis Inc 22.40 +.50 dd Enphase 6.62 -.10 dd ENSCO 6.71 -.04 10 Entercom 8.00 -.15 35 Entergy 78.98 -.43 21 EntProdPt 29.25 +.25 31 EqtyRsd 63.50 +.27 47 EsteeLdr 139. 59 -1.80 61 Etsy n 41.77 -1.46 dd Euronav n 8.50 +.05 24 Evergy 54.99 -.06 19 EversrceE 58.82 +.36 ... EvineLive 1.48 -.01 dd ExactSci h 63.07 -2.89 dd ExantasCap 10.50 +.02 26 Exelixis 20.86 -.47 12 Exelon 41.65 +.04 58 Expedia h 127.24 +.86 10 ExpScripts 79.39 -.03 45 ExtendStay 21.58 -.61 18 ExxonMbl 83.01 +1.61 ... EyegatePh .63 +.04 20 FCB Fin 52.25 -6.95 31 FLIR Sys 52.41 -.62 13 FNBCp PA 13 .06 -.75 40 Facebook 214.67 +3.76 25 Fastenal 56.62 -.88 11 FedExCp 236.83 +.43 20 FedNatHld 22.55 -.17 21 FedRlty 123.93 -.55 ... Ferrari n 133.25 -3.24 dd Ferrellgs 3.06 -.04 ... FiatChrys 19.28 +.30 16 FidlNatFn 40.09 +.89 q9 FidusInvst 14.50 +.01 8 FifthThird 29.33 +.14 dd Finisar 16.64 -.13 dd FireEye 16.43 -.57 28 FstBcpPR 8.31 +.01 12 FstData n 22.73 -.18 16 FstHorizon 17.71 +.01 dd FMajSilv g 6.53 +.13 32 FstSolar 53.05 +.43 7 FirstEngy 34.55 -.28 37 Fiserv s 77.18 -.21 dd Fitbit n 6.00 -.02 28 FlagstarB 33.85 +.67 q FlrtyTotR 19.70 +.02 15 Flex Ltd 14.97 -.21 21 FlowrsFds 20.08 -.24 36 Fluor 49.59 +.85 20 FootLockr 49.62 -2.10 5 FordM 10.57 +.10 18 ForestCA 22.48 -.12 ... Fortive n 77.41 +1.23 19 FBHmSec 55.36 +.02 11 FrankRes 32.60 +.12 10 FrptMcM 16.07 +.24 ... Frontr rs 4.84 +.22 G-H-I 31 GGP Inc 20.98 -.31 3 GNC 3.21 -.03 dd GW Pharm 141.88 -2.07 q GabDvInc 23.54 +.12 q GabMultT 8.90 -.03 q GabUtil 5.82 -.01 20 Gam&Lsr n 36.35 +.27 14 Gap 29.54 -.51 20 Garmin 63.48 -.39 dd GastarExp .11 -.10 q GAInv 35.50 +.13 21 GenDynam 196.75 +3.52 dd GenElec 13.12 +.13 10 GenMills 43.09 +.20 dd GenMotors 39.48 +.21 55 GenesisEn 22.56 -.45 14 Gentex 22.30 -.21 21 GenuPrt 97.88 -.69 dd GeronC p 3.35 -.02 15 Gildan s 26.42 -1.76 9 GileadSci 77.65 +.27 ... GlaxoSKln 41.21 +.27 39 GlobPay s 115.41 -2.40 dd Globalstar .44 +.00 44 GlobusMed 52.39 -.90 dd GluMobile 5.91 -.05 cc GoDaddy n 78.44 -1.10 dd Gogo 3.69 -.05 18 Goldcrp g 13.31 +.11 19 GoldmanS 235.88 +2.12 7 Goodyear 21.68 +.13 dd GoPro 6.12 -.07 26 GovPrpIT 15.67 +.01 21 vjGrace 73.03 +.61 dd GranTrra g 3.34 ... 15 GraphPkg 14.40 -.4 7 19 GreenBncp 24.65 +2.15 17 Greif A 52.61 -.09 ... Griffin 41.96 -1.38 ... Groupon 4.79 +.12 cc GrubHub 109.06 -1.21 ... GpSuprvi n 11.89 +.63 ... GuangRy 26.31 +.19 6 GulfportE 11.82 +.07 12 H&E Eqp 38.65 -.18 16 HCA Hldg 108.16 -.20 14 HCP Inc 25.87 -.16 9 HP Inc 22.99 -.05 ... HSBC 48.41 +.62 ... HainCels lf 27.76 -.85 ... HalconRs n 3.78 +.03 cc Hallibrtn 40.35 -1.19 11 Hanesbds s 21.69 -.62 67 HanoverIns 123.67 -.47 14 HarleyD 44.63 +3.18 dd Harmonic 4.38 -.08 27 HarrisCorp 150.98 +.80 62 Harsco 24.10 +.50 18 HartfdFn 52.39 -.03 62 Hasbro 101.11 -4.93 24 HawaiiEl 34.74 ... ... HlthCSvc 39.40 -.52 52 HlthcreTr 27.14 +.04 dd HeclaM 3.45 +.06 ... HeliMAn h .09 -.01 5 HelixEn 8.99 +.24 dd HelmPayne 59.21 +.31 16 Hersha rs 22.15 -.26 20 Hershey 92.06 +1.02 ... HertzGl 13.97 -.07 dd Hess 65 .06 +.82 12 HP Ent n 15.30 -.17 15 Hi-Crush 13.85 ... dd HighPtRs 7.02 +.18 12 HilltopH 22.20 -.09 ... HilGrVa n 34.29 -.13 40 Hilton 80.49 -1.12 51 HimaxTch 7.35 -.26 17 HollyFront 70.90 -.06 dd Hologic 41.72 +.32 26 HomeDp 201.99 -.24 ... Honda 29.65 +.39 73 HonwllIntl 155.16 +1.46 23 Hormel s 37.31 +.14 11 HospPT 28.63 -.39 18 HostHotls 21.13 -.45 ... HuanPwr 29.56 -1.26 22 Hubbell 118.54 +4.59 26 Humana 314.96 -2.90 16 HuntBncsh 15.29 -.08 21 HuntgtnIng 226.98 +.20 ... Huya n 33.40 -1.19 96 IAMGld g 5.73 +.03 74 IdexxLab s 248.07 -.48 ... ING 15.04 +.32 ... IQIYI n 31.60 -.84 14 IQVIA Hldg 118.38 +7.01 32 iRobot 71.19 -2.06 q iShSelDiv 98.47 +.22 q iShNsdBio s118.02 -.17 q iShCorHiDv 86.54 +.93 q iShUSPfd 37.70 +.01 23 Idacorp 93.37 +.21 dd IderaPhm .87 -.01 25 ITW 138.20 +1.94 dd ImunoGn 9 .94 -.25 dd Imunmd 24.53 -1.39 20 IndBkMI 25.50 -.35 dd Infinera 9.00 +.16 21 IngerRd 91.08 +.93 13 Ingredion 98.18 +1.81 ... InnovBio rs 6.64 +1.31 20 Intel 52.18 -.13 ... Intelsat 19.48 +.86 dd InterceptP 88.49 -6.53 18 IntcntlExc s 76.44 -.15 11 IBM 146.38 +.68 ... IntlGmeT n 24.76 +.11 18 IntPap 53.05 +.36 15 Interpublic 21.82 -.16 dd Intersectns 1.75 -.02 76 IntSurg s 523.22 +3.35 11 Invesc o 26.23 +.21 19 InvestBncp 12.73 -.12 ... InvitHm n 23.00 -.45 cc IonisPhm 45.32 +.76 30 IronMtn 35.05 +.24 J-K-L 15 JPMorgCh 114.15 +.80 26 JacobsEng 67.08 +.96 dd JkksPac 2.35 ... 40 JeffrFn 23.06 +.26 10 JetBlue 17.79 -2.02 18 JohnJn 129.36 +2.73 24 JohnContl n 35.52 -.04 15 JnprNtwk 27.95 -.13 23 KB Home 24.89 -.89 11 KKR 24.85 ... 14 KLA Tnc 103.95 -2.99 20 KC Southn 110.78 -.30 ... KeanGrp n 11.95 -.15 17 Kellogg 70.18 +.32 6 Kemet 28.01 -.68 23 Kennamtl 36.44 +.01 dd KeryxBio 4.22 -.09 14 Keycorp 20.95 +.11 44 Keysight 59.16 -.45 21 KimbClk 106.16 +.72 17 Kimco 16.67 -.14 22 KindMorg 17.65 -.05 28 Kinross g 3.67 +.03 22 KnSwftT rs 34.84 -3.40 14 Kohls 72.84 -1.17 17 KraftHnz n 59.67 -.63 dd KratosDef 12.67 -.37 11 Kroger s 27.96 -.33 56 Kulicke 26.50 -.43 10 L Brands 31.35 -.18 20 L-3 Tch 200.42 +.01 19 LKQ Corp 33.66 -.56 17 LTC Prp 40.97 -.43 17 LamResrch 173.39 -1.45 26 LambWst n 68.34 -.68 24 Landstar 106.80 -4.85 4 LaredoPet 9.54 +.13 21 LVSands 74.50 +.64 56 LaSalleH 35.00 -.06 dd Lattice 6.83 -.07 21 LeggPlat 44.58 -.40 cc LendingClb 4.36 -.12 14 LennarA 52.59 -1.71 q LbtyASE 6.77 +.04 ... LibtyGlobC 26.94 -.22 15 LibtProp 42.00 -1.33 61 LifePtHlth 64.25 -.65 26 LincElec 90.84 +1.33 39 LockhdM 322.57 +4.24 14 LaPac 26.57 +.29 22 Lowes 100.00 -.68 55 lululemn gs 122.98 -2.39 1 4 Lumentm n 53.15 -1.25 9 LyonBas A 108.37 +.79 M-N-0 18 M&T Bk 173.22 -1.41 dd MBIA 9.63 +.04 11 MDC 30.13 -.99 24 MDU Res 29.03 -.08 10 MFA Fncl 7.80 +.04 8 MGIC Inv 12.39 -.04 9 MGM Rsts 30.77 -.20 32 MPLX LP 35.04 +.57 q MVC Cap 9.73 -.05 8 Macquarie 44.75 -.25 12 Macys 39.36 -.05 10 Magna g s 58.56 -.08 ... Mallinckdt 22.20 +.26 11 ManpwrGp 90.29 -.66 ... Manulife g 18.29 +.15 dd MarathnO 20.85 +.39 ... MaraPat rs 1.42 +.24 11 MarathPt s 73.74 +.7 4 33 MAR 130.02 -2.01 24 MarshM 87.09 -.35 21 MartinMid 13.75 ... 20 MarvellTch 21.55 -.19 20 Masco 38.51 -.08 49 MasterCrd 209.58 +1.74 39 Match n 38.15 -.72 cc Mattel 16.48 -.11 24 MaximIntg 59.33 -1.50 dd McClatch rs 9.84 -.16 17 McCorm 117.17 -.03 24 McDnlds 157.94 -.81 11 McKesson 131.98 -.65 dd McEwenM 2.42 +.06 16 MedProp 14.11 -.08 cc Medidata 75.57-12.71 5 MedleyCap 3.46 -.01 36 Medtrnic 88 .91 +.28 dd MenloTh n 7.67 +.17 24 Merck 63.42 +.73 40 MercGn 44.81 -.46 12 Meredith 51.05 -.50 6 Meritor 19.77 ... 10 MetLife 44.91 +.32 20 MKors 67.28 -.35 ... MicrFoc n 16.67 +.27 5 MicronT 53.17 -1.12 51 Microsoft 107.66 -.31 dd Microvisn .93 -.10 19 Middleby 100.35 +.27 31 MdsxWatr 45.73 +.48 q MHowHiInc 12.50 +.16 17 MiMedx 3.95 +.12 dd MitelNet g 10.98 ... ... MitsuUFJ 6.21 -.01 10 MolsCoorB 64 .41 +1.17 22 Mondelez 41.52 -.16 ... MngDB A n 58.81 -.14 42 MonstrBv s 61.08 +.09 20 Moog A 79.05 +.76 11 MorgStan 50.98 +.24 39 Mosaic 29.02 +.64 23 MotrlaSolu 121.47 -.55 dd MurphO 32.29 +.67 dd MySize n 1.03 +.14 8 Mylan NV 36.29 +.61 17 NCI BldSy 15.75 -.30 27 NCR Corp 30.44 -.43 dd NII Hldg n 5.23 +1.04 50 NRG Egy 31.20 -.40 25 NRG Yld C 17.95 -.05 37 NXP Semi 100.66 -4.43 dd Nabors 5.83 +.13 16 NatFuGas 53.99 +.31 ... NatGrid 54.77 -.56 17 NtHlthInv 73.91 -.53 dd NOilVarco 42.30 -.23 16 NatPresto 117.00 -1.10 7 Navient 14.10 +.04 dd NektarTh 46.46 -2.91 67 Neogen s 80.79 -1.56 cc NeoGenom 14.02 ... dd Neovasc g .03 +.00 30 NetApp 78.60 -2.79 cc Netflix s 357.32 -5.34 dd Netlist h .16 +.01 dd NevroCorp 44.22-15.78 dd NwGold g 1.76 -.05 15 NJ Rscs s 45.75 +.15 32 NewMedia 18.51 -.03 44 NewOriEd 90.66 -1.33 7 NewResid 18.51 ... 13 NY CmtyB 11.41 -.13 9 NYMtgTr 6.14 +.01 cc NY Times 24.30 -.60 5 NewellRub 26.45 -.01 14 NewfldExp 28.34 +.15 28 NewmtM 37.13 +.56 13 NextEraEn 170.21 +1.38 32 NiSource s 25.79 +.05 17 Nielsen plc 29.51 +.01 66 NikeB s 75.53 -1.06 dd NobleCorp 5.66 -.01 36 NobleEngy 35.28 +.70 ... NokiaCp 5.90 -.04 dd NordicAm 2.28 -.06 24 NorflkSo 160.48 -2.51 42 NthnO&G 3. 38 -.08 33 NorthropG 316.17 -.50 19 NwstBcsh 18.17 +.03 dd NwstNG 63.80 +.05 15 NorwCruis 49.85 ... 16 Novartis 82.51 +.27 dd Novavax 1.35 -.06 ... NovoNord 50.85 +.51 34 NuSkin 71.96 -2.72 13 Nucor 67.82 +1.10 ... Nutanix n 53.29 -2.77 ... Nutrien n 52.50 +.59 q NuvDivA 13.29 +.01 q Nv AMT-Fr 15.43 -.01 q NvPfdInco 9.31 -.03 q NuvEqtP 14.45 -.02 47 Nvidia 248.71 -.70 dd NxStageMd 27.73 +.13 ... Nxt-ID rs 1.89 +.13 19 OGE Engy 35.76 +.05 dd OaktrSpL 4.81 +.07 11 OaktStInco 8.45 -.03 dd OasisPet 12.34 +.31 cc OcciPet 83.46 +1.01 cc Oceaneerg 26.61 +.01 18 OceanFst 30.22 -.17 6 OfficeDpt 2.61 -.04 dd Okta n 55.12 -2.03 26 OldNBcp 19.95 -.25 17 OldRepub 20.26 -.10 9 Olin 28.62 -.04 11 OmegaHlt 29.94 -.52 14 Omnicom 67.60 -.68 12 OnSmcnd 23.53 -.25 51 ONEOK 70.38 +.23 dd OpkoHlth 5.58 -.38 55 Oracle 48.67 ... 21 Orbotch 60.88 -.58 dd Organovo 1.30 -.02 80 Orthofix 59.95 -.54 17 OshkoshCp 73.45 +.46 24 OtterTail 47.75 -.15 dd Overstk 36.45 -1.05 11 OwensMin 17.93 +.33 20 OwensCorn 65.38 -.62 21 OwensIll 18.41 +1.57 P-Q-R 13 PBF Engy 43.24 +.62 7 PG&E Cp 42.49 +.96 30 PGT Inc 23.20 +1.90 12 PNC 143.15 -1.01 19 PNM Res 37.85 -.10 ... POSCO 71.43 +2.69 dd PPDAI n 4.71 +.49 19 PPG s 106.05 +1.64 12 PPL Corp 28.45 +.32 12 Paccar 63.25 +.33 ... Pagsegur n 27.85 +.10 dd PaloAltNet 208.76 -2.88 dd Pandora 8.09 -.10 19 PapaJohns 45.97 -.59 dd Paretem rs 2.89 +.18 dd ParkDrl .31 +.02 20 ParkerHan 161.73 +1.96 52 Parsl eyEn 31.38 +.27 14 PartyCity n 15.90 -.40 11 Patterson 24.36 +.09 dd PattUTI 16.20 +.24 28 Paychex 71.22 +.36 58 PayPal n 91.41 +2.17 ... PeabodyE n 43.50 +.08 26 Pembina g 35.16 +.24 36 PnnNtGm 34.43 -.63 8 PennantPk 7.40 ... 40 Penney 2.41 -.04 12 Penske 48.52 -.70 13 Pentair 44.18 +.33 16 PeopUtdF 18.43 -.17 36 PepsiCo 114.74 +.35 dd Performnt 2.12 -.13 30 PerkElm 78.69 +1.08 dd Perrigo 76.53 +. 02 ... Perspecta n 22.55 -.46 22 PetMed 34.95 -.46 15 Pfizer 37.70 +.49 20 PhilipMor 83.56 +.34 ... PhilipsNV 42.67 +.55 25 Phillips66 111.22 +.78 8 PilgrimsP 17.85 -.21 q PimIncStr2 10.68 +.04 13 PinnaclFds 65.18 -.20 18 PinWst 78.98 -.18 cc PioNtrl 187.17 +5.86 6 PitnyBw 8.74 +.12 ... PivotSft n 25.47 -1.35 31 PlainsAAP 23.92 +.03 38 PlainsGP rs 23.46 -.06 16 PlatfmSpc 11.94 +.22 1 PlatGpM rs .11 +.01 dd PlugPowr h 1.91 -.05 32 Polaris 119.99 -1.67 20 PolyOne 44.57 +.03 37 Praxair 163.34 +1.44 ... Pretium g 8.08 -.12 11 PrinFncl 54.83 +.14 22 ProAssur 39.95 +.60 26 ProLogis 62.36 -.21 21 ProctGam 78.99 +.48 dd PrognicsPh 7.64 -.32 24 ProgsvCp 59.39 -.19 8 ProspctCap 6.90 -.01 dd Protalix .49 +.05 10 Prudentl 98.15 +1.23 18 PSEG 51.16 +.13 24 PubStrg 219.34 -1.28 17 PulteGrp 30.14 -.68 dd PureStr g n 22.70 -1.10 q PMMI 7.13 -.05 34 QEP Res 11.78 -.10 dd Qualcom 58.85 -.23 20 QstDiag 105.42 -9.47 19 QuratRet A 21.29 -.10 18 RPC 14.00 -.25 19 RLauren 133.35 -1.91 17 RangeRs 15.98 -.09 1 RavenInds 39.10 -.10 20 RJamesFn 96.45 -.11 37 Rayonier 34.75 -.28 28 Raytheon 196.99 +.28 15 Realogy 22.61 -.62 31 RltyInco 54.95 -.52 dd ReataPh n 76.95 +.40 80 RedHat 146.00 -1.73 12 RedwdTr 16.54 -.65 22 Rgcy Ctrs 60.97 -.81 29 Regenrn 372.77 +6.56 16 RegionsFn 18.27 ... 20 RelStlAl 92.70 +1.11 25 RentACt 14.74 -.02 69 Replgn 48.27 -.71 31 RepubSvc 68.41 -.02 21 RestBrnds 64.51 -.28 56 RetailOpp 18.95 -.18 dd RigelPh 2.99 -.17 ... RiotBlck 8.40 +1.81 2 RiteAid 1.82 -.01 28 RobtHalf 68.97 -.08 25 RockwlAut 170.47 +2.54 22 RockColl 137.66 +1.44 33 Rogers 119.41 -.21 dd Roku n 46.91 -2.83 30 Roper 282.73 +. 36 16 BeazerHm 14.38 -.48 cc BectDck 248.48 +.27 7 BedBath 19.04 -.13 18 Bemis 43.05 +.42 27 BerkH B 198.46 +.61 27 BestBuy 75.25 -1.15 13 BigLots 43.18 -.41 dd Biocryst 5.84 -.06 23 Biogen 372.84+14.71 dd BioPhrmX .23 -.01 3 BioTime 2.40 -.24 18 BlkHillsCp 60.15 -.24 dd BlackBerry 10.23 -.16 q BlkHlthSci 39.93 +.41 q BlkMuniast 13.26 ... 13 Blackstone 36.19 +.20 9 BlockHR 25.03 +.44 16 BloominBr 20.44 .90 dd BlueAprn n 2.94 -.24 37 Boeing 358.27 +5.00 28 BookingHl 2026.25+30.28 12 BorgWarn 44.43 -.10 40 BostBeer 322.90 -4.25 23 BostonSci 33.57 -.14 dd Box Inc n 25.92 -.73 25 BoydGm 37.64 -.19 19 Brandyw 16.02 -.09 ... Bridglne rs 1.61 +.11 10 BrigStrat 16.59 +.26 16 Brinker 49.43 -1.20 58 BrMySq 58.26 +2.38 ... BritATob s 51.92 +.52 14 BrixmorP 17.45 -.12 9 BroadcInc 217.34 +.62 dd Brookdale 9. 21 -.38 28 BrkfInfra s 39.71 +.12 27 BrwnBrn s 28.96 -.64 18 Brunswick 66.47 -.48 10 Buckeye 33.04 -.04 30 BungeLt 67.80 +.14 20 CA Inc 43.98 +.02 3 CBL Asc 5.27 -.09 19 CBRE Grp 49.18 -.02 13 CBS B 56.66 -.21 dd CF Inds s 43.53 +.26 22 CIT Grp 53.08 +.35 29 CMS Eng 47.41 +.32 cc CNH Indl 10.50 +.39 dd CNX Resc 16.89 -.37 ... CRISPR n 51.81 -5.46 10 CSX 69.15 -1.13 dd CVR Ptrs 3.82 +.08 21 CVR Rfng 23.50 +.20 11 CVS Health 65.58 -.26 7 CYS Invest 7.40 -.03 46 CabotO&G 24.27 -.03 62 CadencB n 28.42 -.30 57 Cadence 45.50 +.35 dd CaesarsEnt 11.70 +.15 88 Cal-Maine 45.00 +.05 q CalaCvHi 12.94 -.08 30 CalAmp 22.95 -.20 29 CalifWtr 41.20 +.05 25 CallonPet 11.20 +.07 dd CalumetSp 7.60 ... 24 CamdenPT 89.57 -.40 ... Cameco g 10.87 -.11 13 CampSp 40.07 -.16 ... CampWrl n 22.83 -1.47 9 CIBC g 88.85 +.36 ... CdnNR gs 84.92 -.61 ... CdnNRs gs 35.33 +.32 16 CapOne 98.96 -.39 dd CapSenL 9.89 -.24 12 CapsteadM 8.58 -.05 dd CpstnTur rs 1.70 +.01 12 CardnlHlth 49.19 +.03 20 CarMax 75.60 -2.11 14 Carnival 57.75 -.40 44 CarpTech 57.15 +1.27 29 Carrizo 28.51 +.09 ... Catabasis n .67 -.06 69 Catalent 40.24 -3.64 17 Caterpillar 137.97 +1.69 15 CedarF 57.91 -.38 26 Celgene 87.17 +2.09 8 CenovusE 10.22 +.05 20 Centene s 130.00 -6.12 ... CntRsDvA 17.44 +.19 20 CenterPnt 27.93 +.29 20 CentAl 13.23 -.16 8 CntryLink 18.71 -.11 23 ChkPoint 111.02 +1.10 19 ChemFinl 56.23 -.58 11 Chemours n 44.82 -.25 8 ChesEng 4.52 +.01 55 Chevron 123.85 +2.52 11 Chicos 8.62 -.39 ... ChinaSoAir 35.76 +1.22 cc Chipotle 449.48 -7.11 ... ChurchDwt s 54.67 -.10 6 CienaCorp 25.78 +.03 17 Cigna 176.43 -.99 20 CinnFin 70.74 -.15 15 Cirrus 39.92 -.74 21 Cisco 42.39 +.33 12 Citigroup 71.07 +.86 11 CitizFincl 40.04 -.49 30 CitrixSy s 107.60 -.42 dd CleanEngy 2.78 -.06 7 ClevCliffs 10.57 -.31 21 Clorox 129.63 -1.06 77 CocaCola 45.26 +.31 cc Coeur 8.08 +.12 26 CognizTch 82.26 -.41 q CohStQIR 11.95 -.01 q CohStSelPf 27.39 +.10 23 ColgPalm 65.27 -.57 ... ColonCap 5.95 -.04 16 Comcast s 33.39 -.78 16 Comerica 95.50 -.27 dd CmtyHlt 3.05 -.04 ... CmpTask 6.54 -.33 27 Comtech 32.99 -.48 17 ConAgra 35.60 -.30 22 ConchoRes 145.38 +1.97 40 ConnWtrSv 63.95 -.06 57 ConocoPhil 70.85 +.87 ... ConsolCom 12.92 +.45 16 ConEd 77.61 +.15 17 ConstellA 214.60 -.40 ... Constellm 12.30 +1.20 cc ContlRescs 63.84 +1.64 19 CooperTire 25.55 ... 37 Copart s 57.37 -.89 dd CorOnDem 52.67 -1.29 dd Corning 29.83 +.47 15 CorpOffP 29.09 -.03 31 Costco 218.58 -.26 ... Coty 13.61 -.35 14 CousPrp 9.33 -.05 16 CrackerB 146.39 -1.96 dd CrestEq rs 35.10 +.10 dd Crocs 17.13 -.22 A-B-C ... ADT Inc n 9.25 -.11 12 AES Corp 13.11 +.04 14 AFLAC s 43.68 +.20 7 AGNC Inv 19.16 +.05 24 AK Steel 5.21 +.17 dd AMC Ent 15.50 -.05 12 AT&T Inc 31.68 +.68 6 AV Homes 21.50 -.10 27 AbbottLab 64.40 +1.20 16 AbbVie 91.54 +2.14 17 AberFitc 24.40 -1.62 dd AcadiaPh 15.99 -.48 dd AccelrDiag 20.95 -.85 26 Accenture 165.17 -.79 dd Accuray 4.00 ... dd ActiniumP .77 -.00 51 ActivsBliz 78.41 -1.34 ... Adient n 45.65 -.53 59 AdobeSy 257.49 -1.98 ... Adomani n .70 -.08 16 AdvEnId 58.83 -.51 ... AMD 16.19 -.47 10 Aecom 32.52 -.08 ... Aegon 6.32 +.12 cc AeroViron 73.34 -1.24 18 Aetna 187.56 -.27 dd AeviGeno 1.10 +.02 dd Agenus 1.94 -.12 76 Agilent 64.79 +1.07 23 AirProd 155.29 +1.42 9 Aircastle 20.26 +.07 72 AkamaiT 79.22 -.53 49 Akorn Inc 16.98 -.29 8 AlaskaAir 59.01 -2.53 54 AlaskCom 1.63 -.04 20 Albemarle 90.90 -.02 21 Alcoa Cp 42.49 +1.16 52 Alexion lf 135.30 +.72 56 Alibaba 189.00 +1.96 dd AllegTch 28.67 +1.87 11 AllegiantT 139.60 -5.15 11 Allergan 174.96 +2.73 23 Allete 77.06 -.14 5 AllnceRes 19.25 +.35 14 AlliBern 30.30 +.05 21 AlliantEg s 42.19 +.01 15 AllisonTrn 41.57 -.20 dd AllscriptH 12.19 +.05 14 Allstate 93.23 +.04 12 AllyFincl 27.87 -.09 dd AlnylamP 102.66 -3.05 32 Alphabet C 1248.08+42.58 38 Alphabet A 1258.15+47.15 q AlpTotDiv 8.85 ... cc Altaba 74.15 +1.00 dd Altice n 16.76 -.23 18 Altria 57.99 +.40 cc Amazon 1829.24+27.24 cc Ambarella 38.54 -.71 21 Ameren 61.00 +.07 22 AFMulti 6.38 -.03 25 AMovilL 16.93 +.14 6 AmAirlines 37.45 -.59 50 AmCampus 40.60 -1.17 19 AEagleOut 24.52 -.31 18 AEP 69.06 -.38 15 AmExp 101.71 +.49 dd AmIntlGrp 53.70 +.30 33 AmStsWtr 60.17 +.15 41 AmTower 141.57 +.73 38 AmWtrWks 87.42 +.14 35 Amerigas 43.61 -.02 12 Ameriprise 142.46 -.56 10 AmeriBrgn 83.93 -.82 31 Ametek 73.44 +.73 17 Amgen 191.40 +1.43 ... AmicusTh 15.68 -.23 36 Amphenol 88.88 +.88 84 Anadarko 72.36 +1.30 34 AnalogDev 97.45 -.34 40 Andeavor 138.98 +1.06 ... AnglogldA 8.23 +.26 26 ABInBev 104.97 +.08 12 Annaly 10.48 +.03 44 AnteroRes 21.06 +.02 16 Anthem 246.08 -2.75 10 Anwo rth 4.95 -.03 29 Apache 45.05 +.70 ... ApolloInv 5.86 +.01 23 Apple Inc 193.00 +1.39 13 ApldMatl 45.91 -.52 14 ApldOptoel 38.26 -3.73 18 Aptiv 93.22 +.49 27 AquaAm 36.58 +.08 dd ArQule 5.21 -.27 dd AralezP h .36 -.07 15 ArcBest 44.15 -3.40 7 ArcelorM rs 30.93 +1.25 26 ArchCap s 29.13 +.09 19 ArchDan 47.30 +.07 dd Arconic 19.43 +.44 9 AresCap 16.87 ... 14 AresMgmt 21.10 -.40 54 AristaNetw 266.30 -2.09 dd ArrayBio 16.03 -.30 11 ArrowEl 74.96 -1.23 dd ArrowPhm 16.60 +.09 dd AscenaRtl 3.56 -.07 46 Ashland 81.95 -.50 9 AstraZen s 37.42 +.26 50 AtHomGr n 36.92 -.69 17 ATMOS 90.62 -.20 37 AutoData 137.11 -.59 dd AvalonHld 3.35 +1.15 38 Avangrid n 50.09 -2.18 dd AVEO Ph h 2.39 ... 29 AveryD 114.37+11.41 11 AvisBudg 32.95 +.09 28 Avista 50.28 -.07 15 Avon 1.47 +.01 9 B&G Foods 30.45 -.30 15 BB&T Cp 50.85 +.10 ... BCE g 42.00 +.02 cc BGC Ptrs 10.92 -.08 ... BHPBil plc 44.78 +2.17 24 BP PLC 44.82 +.57 5 BP Pru 28.25 -.15 10 Baidu 256.48 -3.90 cc BakHuGE n 32.99 +.49 45 Balchem 98.87 -.32 20 BallCorp s 38.13 +.25 dd BallardPw 3.04 -.07 13 BankOZK 41.15 -1.06 16 BkofAm 30.83 +.08 ... BkMont g 79.03 -.09 13 BkNYMel 54.19 +.94 9 BkNova g 58.13 +.32 dd BarnesNob 5.80 +.15 25 BarrickG 11.86 +.05 6 BauschHl 22.62 -.05 36 Baxter s 75.54 +.60P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,760 2,800 2,840 S&P 500Close: 2,820.40 Change: 13.42 (0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,680 7,820 7,960 Nasdaq compositeClose: 7,840.77 Change: -1.11 (flat) 10 DAYSAdvanced 1280 Declined 1535 New Highs 88 New Lows 37 Vol. (in mil.) 3,380 Pvs. Volume 2,871 1,949 1,606 921 1933 135 54 NYSE NASDDOW 25286.62 25092.43 25241.94 +197.65 +0.79% s s s +2.11% DOW Trans. 10888.70 10621.95 10648.59 -164.96 -1.53% s s s +0.34% DOW Util. 719.06 703.37 716.61 +2.81 +0.39% t s s -0.93% NYSE Comp. 12883.04 12814.04 12847.49 +53.44 +0.42% s s s +0.30% NASDAQ 7928.79 7814.33 7840.77 -1.11 -0.01% t s s +13.58% S&P 500 2829.99 2811.12 2820.40 +13.42 +0.48% s s s +5.49% S&P 400 2005.16 1976.86 1983.01 -15.00 -0.75% t s s +4.34% Russell 2000 1706.83 1675.01 1680.20 -18.21 -1.07% t s s +9.42% Toronto TSX 16512.27 16390.13 16390.13 -30.71 -0.19% t s s +1.12%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices rose. The yield on the 10-year Treasury note fell to 2.95 percent Tuesday from 2.96 percent a day earlier.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 1.98 1.98 ... 1.20 6-month T-bill 2.18 2.19 -0.01 1.14 52-wk T-bill 2.40 2.40 ... 1.22 2-year T-note 2.66 2.63 +0.03 1.36 5-year T-note 2.82 2.82 ... 1.82 7-year T-note 2.91 2.91 ... 2.07 10-year T-note 2.95 2.96 -0.01 2.26 30-year T-bond 3.08 3.10 -0.02 2.83 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.00 +0.04 1.57 Barclays USAggregate 3.36 3.31 +0.05 2.48 Barclays US Corp 4.04 4.00 +0.04 3.09 Barclays US High Yield 6.39 6.39 ... 5.44 Moodys AAA Corp Idx 3.81 3.84 -0.03 3.61 10-Yr. TIPS .85 0.86 -0.01 .48Commodities The price of U.S. crude rose 0.9 percent and other energy futures edged higher. Gold was unchanged and copper jumped 2.3 percent.Crude Oil (bbl) 68.52 67.89 +0.93 +13.4 Ethanol (gal) 1.42 1.43 -0.56 +7.1 Heating Oil (gal) 2.13 2.12 +0.69 +2.8 Natural Gas (mm btu) 2.73 2.72 +0.40 -7.5 Unleaded Gas (gal) 2.10 2.09 +0.20 +16.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1223.90 1224.00 -0.01 -6.3 Silver (oz) 15.46 15.37 +0.62 -9.4 Platinum (oz) 829.60 825.80 +0.46 -11.2 Copper (lb) 2.80 2.74 +2.30 -14.6 Palladium (oz) 916.00 910.00 +0.66 -14.7 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.08 1.09 -0.62 -12.2 Coffee (lb) 1.14 1.15 -0.70 -9.5 Corn (bu) 3.52 3.57 -1.47 +0.4 Cotton (lb) 0.87 0.87 -0.13 +10.3 Lumber (1,000 bd ft) 488.50 477.30 +2.35 +9.0 Orange Juice (lb) 1.63 1.68 -2.80 +20.0 Soybeans (bu) 8.58 8.48 +1.21 -9.9 Wheat (bu) 5.10 5.14 -0.68 +19.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3139 +.0038 +.29% 1.3036 Canadian Dollar 1.3160 -.0024 -.18% 1.2501 USD per Euro 1.1683 -.0006 -.05% 1.1645 Japanese Yen 111.22 -.26 -.23% 111.11 Mexican Peso 18.9036 -.1042 -.55% 17.7021 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6493 -.0005 -.18% 3.5671 Norwegian Krone 8.1806 +.0002 +.16% 8.0102 South African Rand 13.2821 +.0012 +1.59% 12.9718 Swedish Kron a 8.8281 +.0005 +.44% 8.2126 Swiss Franc .9940 -.0010 -.10% .9460 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3486 -.0068 -.50% 1.2618 Chinese Yuan 6.7905 -.0018 -.03% 6.7506 Hong Kong Dollar 7.8471 -.0013 -.02% 7.8073 Indian Rupee 68.866 -.090 -.13% 64.415 Singapore Dollar 1.3639 -.0015 -.11% 1.3619 South Korean Won 1127.00 -8.88 -.79% 1116.37 Taiwan Dollar 30.62 -.02 -.07% 30.36 ASIA/PACIFICForeign Exchange The dollar inched up compared to the euro but weakened slightly compared to the Japanese yen and British pound.LAST6 MO AGO 1 YR AGO 23 RossStrs s 86.49 -1.04 25 Rowan 14.12 -.10 ... RoyalBk g 77.68 +.34 14 RylCarb 109.18 -.57 cc RoyDShllB 73.41 +1.13 cc RoyDShllA 70.21 +.81 18 Ryder 73.23 -2.12 S-T-U 20 S&T Bcp 45.72 -.35 cc SBA Com 160.32 -1.19 10 SCANA 40.48 +.22 36 SLGreen 100.01 +.37 17 SLM Cp 11.76 -.07 dd SM Energy 26.82 +.27 16 SRC Eng 10.89 +.01 21 SabnR 45.25 -1.40 17 SabraHltc 21.53 -.33 36 Saia Inc 75.10 -3.50 54 StJoe 17.95 ... cc Salesforce 146.00 -1.56 10 SallyBty 16.45 +.31 13 SJuanB 6.22 +.08 dd SangTher 13.55 -.85 ... Sanofi 42.63 +.35 5 SantCUSA 19.43 -.07 39 Schlmbrg 65. 52 -.22 27 Schwab 52.86 +.25 ... ScorpioTk 2.30 -.01 ... Sea Ltd n 14.30 -.95 14 SeagateT 55.72 -.63 dd SearsHldgs 2.05 -.10 13 Seaspan 8.69 -.11 21 SempraEn 114.50 +.93 12 SenHous 17.82 -.16 dd ServcNow 184.91 -5.59 33 Sherwin 429.78 +8.21 15 ShipFin 14.45 +.10 ... SignatBk 115.07 -2.09 dd SignetJwlrs 59.61 -.44 23 SimonProp 169.80 -.58 11 Sinclair 26.05 -.65 39 SiriusXM 6.98 -.14 22 SixFlags 67. 16 -.20 15 Skechers s 27.04 -.28 19 SkywksSol 94.47 -1.97 24 SmartFn rs 25.18 -.68 33 SmithAO s 59.61 +.47 14 Smucker 107.61 -1.09 ... SnapInc A n 13.14 -.25 16 SnapOn 165.70 -5.48 31 SodaStrm 87.72 +3.15 cc Sogou n 10.61 -.62 12 SolarCap 20.80 +.06 23 SonocoP 55.74 -.28 ... SonyCp 52.67 -.48 28 SorrentoTh 5.55 -.58 q SourcC 40.30 +.19 29 SoJerInd s 33.60 ... 53 SouthnCo 47.54 +.18 39 SthnCopper 46 .50 +2.06 9 SwstAirl 51.91 -1.65 6 SwstnEngy 5.29 ... 17 SpiritAir 40.57 -1.07 12 SpiritRltC 8.23 -.02 dd Splunk 102.43 -2.67 dd Spotify n 187.81 -.24 3 Sprint 5.40 -.01 ... Square n 69.36 -2.24 19 StanBlkDk 140.14 +1.45 15 StarGas 9.84 +.14 23 Starbucks s 51.17 -.02 15 StateStr 87.75 +.73 19 StlDynam 49.12 +1.33 dd SteinMart s 2.32 -.02 14 SterlingBc 23.00 -.35 ... StitchFix n 31.23 -2.69 29 Stryker 172.92 -1.76 34 SubPpne 23.65 +.02 97 SunCmts 95.92 -1.05 42 SunHydrl 49.87 -.38 ... Suncor g 40.72 -.18 19 SunstnHtl 16.60 -.38 14 SunTrst 72.10 -.48 dd SupEnrgy 9.48 -.12 18 SupGpCos s 19.88 -.26 10 Symantec lf 20.55 -.36 12 Synchrony 33.82 +.31 dd SynrgyPh 1.74 -.09 18 SynovusFn 50.33 -4.79 20 Syntel 40.75 -.01 28 Sysco 70.23 -.63 23 T-MobileUS 58.78 +.42 cc TAL Educ s 39.79 +.03 10 TC PpLn 3 1.21 +.21 35 TD Ameritr 59.61 +.55 27 TE Connect 94.00 +2.30 22 TJX 97.01 -.55 ... TOP Shi rs 1.01 +.14 ... TPG Pace n 12.78 +.09 ... TahoeRes 4.40 +.02 12 TailorBr 21.37 -.39 dd TakeTwo 125.16 -1.64 dd TandmD rs 26.51 -1.62 30 Tapestry 47.97 -.27 ... TargaRes 52.03 +.05 15 Target 79.36 +.67 21 Taubmn 59.65 -.58 27 TechData h 84.47 -1.19 17 Technip 29.94 +.04 ... TeckRes g 24.88 +.40 14 Teekay Tnk 1.01 -.01 ... Teladoc n 63.70 -5.85 7 Tenneco 44.15 +.05 25 Teradata 40.86 -1.53 31 Teradyn 40.38 -.35 10 TerraNitro 83.96 ... dd Tesaro 38.14 -1.92 dd Tesla Inc 297.43 -5.77 29 TexInst 113.80 -.87 31 TexRdhse 67.90 -1.96 dd Textainer 15.00 +.05 36 Textron 67.00 +.48 dd TherapMD 6.46 -.29 28 ThermoFis 221.40 +2.92 11 Thor Inds 92.52 -5.50 55 3D Sys 13.71 -1.74 30 3M Co 200.68 +1.84 41 Tiffany 13 7.93 -.20 ... Tilray n 25.36 -4.09 17 Timken 44.35 +.10 11 TollBros 36.25 -.68 7 Torchmark 84.52 +.17 ... TorDBk gs 57.91 +.14 ... Total SA 61.95 +.70 ... Toyota 132.58 +.85 23 TractSupp 78.34 -1.94 dd TransEntx 5.05 -.32 29 TransUn n 73.57 -1.88 dd Transocn 12.67 +.03 17 Travelers 124.75 +.51 q TriContl 27.16 +.12 ... TriCntl pf 50.90 +.10 11 TribMda A 32.85 -.05 37 TriNetGrp 56.00 -.52 8 Trinity 36.6 3 -.0 6 57 Tronox 18.26 -.30 17 TrueBlue 27.90 -.05 17 TrstNY 9.05 ... dd Tuppwre 40.77 -.26 26 TurqHillRs 2.82 +.05 ... TurtleBc rs 26.54 -2.14 21 21stCFoxA 45.23 -.69 19 21stCFoxB 44.91 -.63 dd 22ndCentry 2.48 +.03 ... Twilio n 62.06 -1.85 dd Twitter 42.17 -1.14 6 TwoHrbI rs 15.60 -.08 dd 2U 84.70 -2.57 12 Tyson 63.10 -.46 ... UBS Grp 16.05 +.53 23 UDR 36.55 -.17 11 UGI Corp 52.74 -.08 26 US Fd sHl n 39.62 -.4 5 31 US Silica 24.13 +.34 6 UltraClean 15.65 -.28 17 Umpqua 22.61 -.11 36 UndrArm s 20.61 -.78 ... UnAr C wi 19.24 -.59 24 UniFirst 186.80 -1.20 ... UnilevNV 57.09 -.14 10 UnionPac 142.39 -2.46 13 Unit 25.09 +.11 12 UtdContl 80.04 -1.55 19 UPS B 112.44 -.27 8 UtdRentals 147.94 -1.38 13 US Bancrp 51.65 -.22 22 USSteel 37.87 +.43 23 UtdTech 134.24 +4.87 23 UtdhlthGp 253.76 +1.02 44 UnitG rp 17.15 -.18 9 UnvslCp 66.15 +.35 2 UnumGrp 38.40 +.20 dd UraniumEn 1.55 -.01 V-W-X-Y-Z 48 VF Corp 91.48 -.79 29 ValeroE 107.27 +.99 22 VlyNBcp 12.98 -.06 q VangDivAp 105.14 +.11 q VangTotW 78.12 ... 28 Vectren 71.20 +.02 16 Ventas 57.70 -.28 dd Verastem 7.89 -.05 cc Vereit 7.46 +.01 dd Vericel 10.70 +.30 39 Verisign 148.43 -.70 27 Veritex 31.25 -1.52 7 VerizonCm 51.51 +.76 cc VertxPh 174.88 -1.66 5 ViacomB 27.32 -.29 28 ViadCorp 56.20 -.60 30 Viavi 10.18 -.05 dd VikingTh n 10.67 -.4 0 47 Visa s 140.03 ... dd VishayInt 25.20 -.05 ... VistraEn n 22.45 -.44 40 VMware 149.20 -1.74 ... Vodafone 23.68 +.18 26 VulcanM 122.58 -1.06 14 W&T Off 8.31 -.29 39 WD 40 160.30 -1.40 21 WEC Engy 64.43 +.13 dd WMIH 1.47 +.06 18 WP Carey 64.81 -.75 dd WPX Engy 19.17 +.28 33 Wabtec 107.05 +1.76 21 WalMart 87.96 +.33 14 WalgBoots 65.51 +.17 ... WarrMet n 28.24 +.77 20 WashPrGp 7.57 -.08 29 W REIT 29.95 -.0 3 17 WsteMInc 81.49 -.75 30 Waters 197.77 +1.32 dd WeathfIntl 3.37 +.03 22 WebsterFn 67.85 -1.21 84 WtWatch 92.00 -1.33 10 WeinRlt 30.14 -.29 14 WellsFargo 58.35 +.35 14 Welltower 63.24 -.49 18 Wendys Co 16.84 -.25 25 WernerEnt 36.15 -4.00 q WAstInfSc 11.32 +.03 8 WDigital 75.11 -1.27 11 WstnUnion 20.22 +.01 ... WestpacBk 22.05 +.06 17 WestRck 57.46 +.28 30 Weyerhsr 34.55 -.03 27 Wheat Pr g 21.21 +.1 8 dd Whrlpl 128.82-21.89 dd WhitngPet rs 50.89 +1.10 11 WmsCos 29.18 +.38 52 WillmsPtrs 43.94 +.71 17 WmsSon 59.42 -1.05 ... Windstm rs 3.23 -.14 q WT MCD s 36.14 -.30 ... Wix.com 105.20 -3.70 30 Woodward 82.71 +1.05 10 WorldFuel 21.65 +.21 cc WldW Ent 81.03 -1.49 cc Worldpay 83.90 -3.80 15 Worthgtn 46.78 +.61 45 Wynn 163.56 -.18 dd XL Grp 56.13 +.14 39 XPO Logis 99.25 -3.81 20 XcelEn gy 45.54 +.26 31 Xerox rs 24.80 -.30 34 Xilinx 67.74 -.63 dd YRC Wwde 10.06 -.76 dd Yamana g 2.77 -.02 93 Yandex 37.29 +.15 22 Yelp 38.00 -.64 31 YorkWater 31.70 -.05 28 YumBrnds 78.25 -.70 ... Yum China 33.50 -.71 ... ZTO Exp n 20.94 -.19 17 Zagg 17.05 -.40 dd Zendesk 59.07 -2.04 16 ZimmerBio 114.61 +1.71 17 ZionsBcp 52.25 -1.55 dd Ziopharm 2.65 -.15 38 Zoetis 83.50 -.46 69 Zynga 4.14 -.05 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,241.94 +197.65 NASDAQ 7,840.77 -1.11 S&P 500 2,820.40 +13.42 10-YR T-NOTE 2.95% -.01 30-YR T-BOND 3.08% -.02 CRUDE OIL $68.52 +.63 GOLD $1,223.90 -.10 EURO $1.1683 -.0006p p q q p p q q q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Wednesday, July 25, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My husband suers from systemic pain, sometimes it is worse than others. He has osteoarthritis in his lower back. He has been resistant to taking over-the-counter pain medication because he thinks it upsets his intestinal tract. He has been taking two glucosamine tablets each morning for quite a while, but doesn't think it is eective. After reading your advice to take ibuprofen for its anti-inammatory eect, I persuaded him to take one Advil a day. He has been doing this for a week and feels less pain. Is it safe to take one Advil indenitely? Should he switch between Advil, Aleve, etc.? „ K.S. ANSWER: Ibuprofen (Advil and many others) and naproxen (Aleve and others) are over-thecounter nonsteroidal anti-inammatory drugs, or NSAIDs. They are reasonably eective, though some people will respond better than others. The low dose your husband is taking makes the likelihood of side eects very small, and it can be taken safely by most people. Among the possible side eects of ibuprofen are stomach upset, stomach ulcers, diarrhea and kidney damage, but again, those risks are very low when staying below the recommended dose. The manufacturer states that adults can take up to 3,200 mg a day (that's 16 tablets of the 200 mg OTC strength), but I recommend keeping at or below 2,400 mg daily if possible, especially for people with one or more risk factors. In your husband's case, two or three tablets a day is likely to have a greater benet than just one tablet while still bringing only a low risk of side eects. It is not recommended to switch among dierent NSAID drugs, as that increases toxicity without increasing eectiveness. He should pick the one that works best for him and stick with it. One advantage to naproxen (Aleve) is that its eects may last longer. I don't recommend more than one or two of the 220 mg OTC tablets once or twice daily. The booklet on back problems gives an outline of the causes of and other treatments for the morecommon back maladies. Readers can order a copy by writing: Dr. Roach Book No. 303 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: How often is it safe to have cortisone injected into an arthritic knee? For me, these injections are eective for three to four months. I would like to delay knee replacement for as long as possible. I am a healthy, very active 80-year-old male who takes no medications. „ W.F. ANSWER: Although doctors have injected joints with steroids (like cortisone) for decades, recent evidence has shown that they can damage the cartilage over time and aren't much more eective than a placebo injection. Also, people who get steroid injections and then get a knee replacement may be at increased risk for infection in the new joint. This is frustrating to many patients and doctors, because we had believed the injections helped. However, the study was pretty compelling, and I no longer routinely administer steroid injections every three months. I do, however, still have some patients who appear to get benet that lasts much longer, and feel comfortable doing an injection on, say, at most a yearly basis.DEAR ABBY: I don't like my stepsister, and when she stays with us, I'm forced to share a room with her. The last time she was here I got so mad at her I pretended to send a text message on my cell and secretly took a picture of her as she got out of the shower. I knew it was wrong, but it seemed funny at the time. I sent it to my boyfriend because he doesn't like her either, even though he thinks she has a "hot body." I thought it would be a joke j ust between us, but he sent it to some of his friends, and now it's making the rounds. Luckily, she goes to a dierent school, so nobody has recognized her, but I'm scared someone will. I'd give anything to take back what I did. What should I do? „ Scared Stepsister DEAR SCARED STEPSISTER: You should be scared. What you did was shameful and dangerous. Not only was it an invasion of privacy, it is also a crime „ distribution of a pornographic image of a minor. Now that photo is on the internet, you will not be able to take it back. Pray that no one in your family nds out, or you may be grounded, like, forever, and your boyfriend will be history. If the news does get back to your family, prepare yourself for a punishment like no other. DEAR ABBY: My desk is situated right outside my boss's oce. Her elderly father is in failing health, and while I'm not unsympathetic, each day for 30 to 40 minutes she takes personal phone calls with his daytime caregiver. The calls are always on her speakerphone with her oce door wide open. I'm in a cubicle, so I have no door to close. Is there a polite way to encourage her to rectify this? „ Not Deaf In Seattle DEAR NOT DEAF: Yes. As tactfully as you can, ask your boss if she would mind if YOU close her door for the duration of those conversations because they distract you from doing your work. Dear Heloise: I had a recipe that called for buttermilk, and I didn't have any in the house. Since I live out in the country, a grocery store isn't just around the corner. I used plain milk, but would love to know what I can use for a SUBSTITUTE in the future. „ Darcy T. in Minnesota Darcy, no buttermilk? One solution is to add 1 tablespoon of vinegar or lemon j uice to a cup of regular milk. Allow this to sit for 10 minutes so it can thicken, then add it to the recipe. You also can substitute yogurt in some recipes for baked goods. For other substitutes and seasonings, you might enjoy my pamphlet Heloise's Seasonings, Sauces and Substitutes. Just send $3, along with a long envelope that is stamped (71 cents) and self-addressed, to: Heloise/Seasonings, P.O. Box 795001, San Antonio, TX 78279-5001. Or you can order it online at www. Heloise.com. „ HeloiseOver-the-counter pain relievers' side eects for daily use Photo of naked stepsister is no longer a funny joke Recipe for easy buttermilkHints from Heloise Dr. Roach Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Wednesday, July 25, 2018 ARIES (March 21-April 19). Why is it that when youre in the presence of certain people, you seem to forget everything youve learned about love? Luckily, once youre back in your own realm, it comes back to you. TAURUS (April 20-May 20). The need to be self-sucient is especially pronounced when youre feeling distrustful of the situation. This is not necessarily a bad thing today. Youre wise to let the situation prove worthy of your trust before you give it. GEMINI (May 21-June 21). Life is denitely an adventure that doesnt come with trigger warnings. To try and set up an accurate expectation for others may help interactions go more smoothly, but it also may suck out the surprise and mystery. CANCER (June 22-July 22). Youll be gathering inspiration today. It wont come to you; youll have to go to it. The best entry point will be the thing that intrigues you „ which is not the thing thats popular or the thing that theyŽ want you to explore. LEO (July 23-Aug. 22). The last time you cried, it wasnt for you, but there was a part of you that could deeply relate to the woes of another. Today your empathy will bond you in laughter instead of tears. VIRGO (Aug. 23-Sept. 22). Youre pretty clear about your purpose, and this will help you move forward when the work is tough. You wont even stop to receive praise. Youre doing it for your cause, not for the applause. LIBRA (Sept. 23-Oct. 23). Silence and smiling: two responses you cant go wrong with today. Theyll be appropriate in so many situations and „ bonus „ will require almost no special knowledge, skill, willpower or restraint to pull o. SCORPIO (Oct. 24-Nov. 21). People do not always know what they need. Help people understand what youre oering. With the right presentation, you can make them want what they didnt even know about before. SAGITTARIUS (Nov. 22-Dec. 21). In a capitalist society, people begin to think of themselves as brands. For better or worse, its a valid way of organizing your options today. Ask: What would (insert your own name) do?Ž CAPRICORN (Dec. 22-Jan. 19). Unsolicited advice is usually taken as an aront, so you try not to give it. And yet, when its oered to you, you see it as valuable information, even if its not good advice. It just lets you know how people are thinking. AQUARIUS (Jan. 20-Feb. 18). The one who thinks of you often will continue to do so whether or not you check in. But youll nd that taking the time to connect will reward you by making you feel good about the kind of person you are. PISCES (Feb. 19-March 20). The world is more explored than ever, but that doesnt mean theres not plenty for you to nd. Believe in your uniqueness and in your ability to change a place for the better just by trying to understand it. TODAYS BIRTHDAY (July 25). Youll do your best work because you dont stop to judge, compare, doubt or ponder. You get out of your own head and keep going. Its a year when the learning comes by doing, not by thinking. Next month, good news for family is good news for you. October brings a happy resolution to an ongoing struggle. Cancer and Gemini adore you. Your lucky numbers are: 9, 40, 3, 32 and 1. 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 /Wednesday, July 25, 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 / Wednesday, July 25, 2018 COLUMBUS, Ohio (AP) „ The butter sculpture at this years Ohio State Fair brings a bit of Christmas in July with a dairy display of key elements from the 1983 “lm A Christmas Story,Ž which was partly “lmed in Cleveland. In addition to the traditional butter cow and calf, the sculpture unveiled Tuesday includes the character Ralphie in his bunny suit, the classic leg lamp, and a holiday tree decorated with lights. The scene showing the licking of the frozen ”agpole is there too, but this time the kid isnt the only one with his tongue stuck. It appears the butter calf took the triple-dog-dare,Ž too. The American Dairy Association Mideast says sculptors spent more than 400 hours creating the refrigerated display out of more than a ton of butter.ODD NEWS Butter sculpture honors A Christmas Story ALMANACToday is Wednesday, July25 the 206th day of 2018. There are 159 days left in the year. Today in historyOn July 25, 1994 Israeli Prime Minister Yitzhak Rabin and Jordans King Hussein signed a declaration at the White House ending their countries 46-year-old formal state of war. On this dateIn 1866 Ulysses S. Grant was named General of the Army of the United States, the first officer to hold the rank. In 1943 Benito Mussolini was dismissed as premier of Italy by King Victor EmmanuelIII, and placed under arrest. (However, Mussolini was later rescued by the Nazis, and re-asserted his authority.) In 1946 the United States detonated an atomic bomb near Bikini Atoll in the Pacific in the first underwater test of the device. In 1961 in a televised address on the Berlin Crisis, President John F. Kennedy announced a series of steps aimed at bolstering the military in the face of Soviet demands that Western powers withdraw from the German citys western sector. In 1972 the notorious Tuskegee syphilis experiment came to light as The Associated Press reported that for the previous four decades, the U.S. Public Health Service, in conjunction with the Tuskegee Institute in Alabama, had been allowing poor, rural black male patients with syphilis to go without treatment, even allowing them to die, as a way of studying the disease. In 1984 Soviet cosmonaut Svetlana Savitskaya became the first woman to walk in space as she carried out more than three hours of experiments outside the orbiting space station Salyut 7. In 2002 Zacarias Moussaoui declared he was guilty of conspiracy in the September 11 attacks, then dramatically withdrew his plea at his arraignment in Alexandria, Virginia. Todays birthdaysActress Barbara Harris is 83. Folk-pop singer-musician Bruce Woodley (The Seekers) is 76. Rock musician Jim McCarty (The Yardbirds) is 75. Rock musician Verdine White (Earth, Wind & Fire) is 67. Model-actress Iman is 63. Rock musician Thurston Moore (Sonic Youth) is 60. Actress-singer Bobbie Eakes is 57. Actress Katherine Kelly Lang is 57. Actress Illeana Douglas is 53. Actress Wendy Raquel Robinson is 51. Actor D.B. Woodside is 49. Actress Miriam Shor is 47. Actor David Denman is 45. Actor Jay R. Ferguson is 44. Actor James Lafferty is 33. Bible verseAnd he arose, and rebuked the wind, and said unto the sea, Peace, be still. And the wind ceased, and there was a great calm.Ž „ Mark 4:39 Is your life in great turmoil? There is one who can bring you great calm in the midst of the storm. Turn it over to Jesus. FROM PAGE ONEcontrollers dont expect to hear from 14-year-old Opportunity until the storm subsides, and maybe not even then. The good news about all the Martian dust is that it re”ects sunlight, which makes for an even brighter red planet, said Widener University astronomer Harry Augensen. Its magnificent. Its as bright as an airplane landing light,Ž Augensen said. Not quite as bright as Venus, but still because of the reddish, orange-ish-red color, you really cant miss it in the sky.Ž In 2003, Mars and Earth were the closest in nearly 60,000 years „ 34.6 million miles (55.7 million kilometers). NASA said that wont happen again until 2287. The next close approach, meanwhile, in 2020, will be 38.6 million miles (62 million kilometers), according to NASA. Observatories across the U.S. are hosting Mars-viewing events next week. Los Angeles Griffith Observatory will provide a live online view of Mars early Tuesday. The total lunar eclipse on Friday will be visible in Australia, Africa, Asia, Europe and South America. A total lunar eclipse occurs when the sun, Earth and moon line up perfectly, casting Earths shadow on the moon. Fridays will be long, lasting 1 hour and 43 minutes.MARSFROM PAGE 1 said Sen. John Kennedy, R-La. Youve got to treat everybody the same.Ž Sen. Ben Sasse, R-Neb., said the plan would spend billions on gold crutches,Ž adding, Americas farmers dont want to be paid to lose „ they want to win by feeding the world. This administrations tariffs and bailouts arent going to make America great again, theyre just going to make it 1929 again.Ž The program is expected to start taking effect around Labor Day. Of“cials said the direct payments could help producers of soybeans, which have been hit hard by retaliation to the Trump tariffs, along with sorghum, corn, wheat, cotton, dairy and farmers raising hogs. The food purchased from farmers would include some types of fruits, nuts, rice, legumes, dairy products, beef and pork, of“cials said. Trump did not speci“cally reference the plan during a speech to veterans in Kansas City, but asked for patience as he attempts to renegotiate trade agreements that he said have hurt Amer ican workers. Were making tremendous progress. Theyre all coming. They dont want to have those tariffs put on them,Ž Trump told the Veterans of Foreign Wars national convention. Were opening up markets. You watch whats going to happen. Just be a little patient.Ž Agriculture of“cials said they would not need congressional approval and the money would come through the Commodity Credit Corporation, a wing of the department that addresses agricultural prices. The of“cials said payments couldnt be calculated until after harvests come in. Brad Karmen, the USDAs assistant deputy administrator for farm programs, noted that the wheat harvest is already in, so wheat farmers could get payments s ooner than other growers. Soybeans are likely to be the largest sector affected by the programs. Soybean prices have plunged 18 percent in the past two months. Trump declared earlier Tuesday that Tariffs are the greatest!Ž and threatened to impose additional penalties on U.S. trading partners as he prepared for negotiations with European of“cials at the White House. Later Tuesday, he tweeted: I have an idea for them. Both the U.S. and the E.U. drop all Tariffs, Barriers and Subsidies! That would “nally be called Free Market and Fair Trade! Hope they do it, we are ready but they wont!Ž Tariffs are taxes on imports. They are meant to protect domestic businesses and put foreign competitors at a disadvantage. But the taxes also exact a toll on U.S. businesses and consumers, which pay more for imported products. The Trump administration has slapped tariffs on $34 billion in Chinese goods in a dispute over Beijings high-tech industrial policies. China has retaliated with duties on soybeans and pork, affecting Midwest farmers in a region of the country that supported the president in his 2016 campaign. Trump has threatened to place penalty taxes on up to $500 billion in products imported from China, a move that would dramatically ratchet up the stakes in the trade dispute involving the globes biggest economies.TARIFFSFROM PAGE 1Prime Minister Alexis Tsipras declared three days of national mourning. Apart from the dead, which included children, hospitals treated 187 people, most for burns, with 10 listed in serious condition. Although it had abated by Tuesday afternoon, the blaze was far from extinguished and more than 230 “re“ghters were still trying to put it out, helped by volunteers and water-dropping aircraft. Another “ve “res continued to burn, with ”are-ups reported in the blaze near Kineta. Authorities ordered the evacuation of some communities as a preventive measure. Authorities urged the public to contact them about the missing. Many took to social media, posting photos and what was believed to be their last location before the “res hit. Twenty-six of the dead were found after dawn Tuesday, huddled in a compound near the sea in the community of Mati, the worst-hit area near Ra“na, about 50 kilometers (30 miles) west of Athens. Red Cross rescuers said they appeared to be families or groups of friends because they were found hugging in groups of threes and fours. Hundreds of homes and cars were believed to have been burned. Many vehicles were found with the keys still in the ignition and doors open, a sign of the urgency with which their occupants sought to ”ee the ”ames. Narrow roads quickly became jammed, forcing many to try to escape on foot. The ferocity of the “re melted cars metal hub caps. Many ran to beaches, but even there the “re got so close and the smoke was so thick that dozens swam out to sea despite the rough weather. Coast guard and private boats picked up more than 700 survivors from beaches and the sea „ but also recovered six bodies. It happened very fast. The “re was in the distance, then sparks from the “re reached us. Then the “re was all around us,Ž said Nikos Stavrinidis, who had gone with his wife to “x up his summer home for a visit by his daughter. Stavrinidis, his wife and four friends swam out to sea to escape the smoke, but they quickly became disoriented, losing sight of shore and being swept out farther by the wind and currents. Two of his group didnt survive.WILDFIRESFROM PAGE 1NEW YORK (AP) „ An heiress to the Seagrams liquor fortune and three other people were arrested on Tuesday in connection with the investigation of a self-improvement organization accused of branding some of its female followers and forcing them into unwanted sex. Clare Bronfman, 39, a daughter of the late billionaire philanthropist and former Seagram chairman Edgar Bronfman Sr., surrendered to the FBI and pleaded not guilty to racketeering charges. She was freed from custody following a late-afternoon court appearance where she pledged to post a $100 million bond to ensure her return to court. U.S. District Judge Nicholas Garau“s set the high amount after hearing prosecutors label her a ”ight risk and learning she has a net worth of roughly $200 million, including a stake in an island resort in Fiji. Bronfman, who appeared in court wearing ”ip-”ops and a T-shirt, didnt comment as she left a federal courthouse in Brooklyn. She was to remain under house arrest following her release. A former competitor in international equestrian show jumping competitions, Bronfman is accused in an indictment of taking a number of steps to help NXIVMs founder and leader, Keith Raniere, exercise control over members of the upstate New York group, including identity theft, interception of electronic communications and money laundering. She was part of an inner circleŽ of loyalists who committed a broad range of serious crimes from identity theft and obstruction of justice to sex traf“cking, all to promote and protect Raniere and NXIVM,Ž U.S. Attorney Richard Donoghue said in a statement. Raniere was arrested in Mexico this year and was brought to the U.S. to face charges that he, along with an adherent, the TV actress Allison Mack, coerced followers into becoming slaves to senior members. In a statement, a lawyer for Bronfman, Susan Necheles, called the charges the result of government overreaching and charging an individual with crimes just because the government disagrees with some beliefs taught by NXIVM and held by Clare.Ž We are con“dent that Clare will be exonerated,Ž she said. Also arrested Tuesday were Nancy Salzman, who was the organizations longtime president; her daughter, Lauren Salzman; and a former bookkeeper for the group, Kathy Russell. All three were released on bail without entering pleas. Despite criticism for years by ex-followers who called NXIVM a cult and a pyramid scheme, the organizations intense self-improvement classes had, at one point, earned it thousands of adherents, including some with Hollywood ties. They included Nicki Clyne, an actress who appeared on Battlestar GalacticaŽ; Bronfmans sister Sara Bronfman; a son of former Mexican president Carlos Salinas de Gortari; and India Oxenberg, a daughter of DynastyŽ actress Catherine Oxenberg. In an indictment, prosecutors say Mack, who played a teenage friend of Superman in the CW networks Smallville,Ž helped Raniere recruit women to a secret subsociety within NXIVM whose members were branded by way of a surgical tool with a symbol that resembled his initials. Women were expected to be subservient to masters,Ž prosecutors said, including giving in to demands for sex. The arrest of Bronfman, who has long been af“liated with NXIVM, wasnt a surprise. At a court hearing in June, a judge rejected an attempt to get Raniere released on $10 million bail paid for by Bronfman after prosecutors labeled her a co-conspirator.Heiress charged with aiding alleged cult AP PHOTOClare Bronfman, center, leaves federal court, Tuesday in the Brooklyn borough of New York. Bronfman, an heiress to the Seagrams liquor fortune, and three other people were arrested on Tuesday in connection with the investigation of a self-improvement organization accused of branding some of its female followers and forcing them into unwanted sex. temperatures forecast across the region, the California Independent System Operator Corp. urged people to ease off blasting air conditioners or using washing machines or other appliances during the peak power usage times of 5 p.m. to 9 p.m. Tuesday and Wednesday. The Los Angeles County Department of Public Health also urged people to stay out of the sun. When temperatures are high, even a few hours of exertion may cause severe dehydration, heat cramps, heat exhaustion and heat stroke,Ž said Dr. Jeffrey Gunzenhauser, the countys interim health of“cer. Children, the elderly and pets shouldnt be left in homes without air conditioning or in cars even with open windows because temperatures can quickly soar to life-threatening levels, he said. Phoenix on Monday recorded a sweltering 115 degrees (46 Celsius), breaking the previous record for the day, according to the weather service of“ce. With some of the highest Southwest temperatures over the next few days expected in Phoenix, of“cials cautioned people to stay hydrated and take advantage of cooler indoor buildings. Nationwide, heat is the #1 heat-related killer,Ž the weather service in Phoenix said on its website. Another very hot day is in store for Arizona with high temps at or above record levels,Ž the weather service of“ce in Tucson said in a tweet. Drink plenty of water and limit your time outside.Ž Maricopa County public health of“cials say 155 people died in the Phoenix area last year from heatcaused illnesses such as heat stroke. Spokeswoman Jeanene Fowler said Tuesday there have been “ve con“rmed heat-associated deaths in Maricopa County this year, with the cause of another 34 deaths still under investigation. The numbers are definitely under what they were at the same time last year, so thats a positive sign,Ž Fowler said.HEATFROM PAGE 1 AP PHOTOHumberto Berlanga, center, wipes sweat from his face while waiting in the heat in line at the Gold & Silver Pawn shop, Tuesday, in Las Vegas. The National Weather Service has issued an excessive heat warning for the Las Vegas valley.

PAGE 44

Wednesday, July 25, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Football 3 | MLB 4 | Scoreboard 5 | Basketball 6 MORE THAN BASEBALL90 minutes after winning Sundays game, Daniel Robertson visited a 15-year-old high school baseball player who suffered a catastrophic neck injury. Page 2By MARC TOPKINTimes Staff WriterRookie Joey Wendle does a lot for the Rays, and usually well … play almost anywhere on the field, bat just about everywhere in the lineup, and all with intent and effort. Tuesday, he was rewarded in being chosen as the Rays winner of the Heart and Hustle award, presented by the Major League Baseball Players Alumni Association. Joey is a hardworking player and an asset to the Rays,Ž MLBPAA CEO Dan Foster said in the news release. His passion and dedication to the game make him the perfect candidate for this award.Ž The M LBPAA uses committees of former big-leaguers to chose a winner for each team, seeking playersŽwho demonstrate a passion for the game of baseball and best embody the values, spirit and traditions of the game.Ž The group points out their award is the only one voted on by former players. Wendle, 28, is hitting .278 with 5 homers, 30 RBIs and a .725 OPS for the Rays while routinely making slick defensive plays. He will be honored before an upcoming game. Winners are chosen for all 30 teams, then there is voting, including fan input, for an overall winner that is announced in November.MLB: RaysWendle nets Heart and Hustle awardBy JOEY KNIGHTTimes Staff WriterBulls redshirt junior RT Marcus Norman, who started all 12 games last season, has been named to the watch list for the Outland Trophy, which recognizes the nations top interior lineman. Norman becomes the second USF player named to a national watch list this preseason, joining TE Mitch Wilcox (Mackey Award). Other state players on the 82-member Outland watch list: FSU C Alex Eberle, Miami C Tyler Gauthier, UCF DT Trysten Hill, Florida G Martez Ivey and UCF C Jordan Johnson. Norman has started 21 consecutive games, emerging as an offensive stalwart of sorts for a team that has totaled more than 6,000 yards each of the last two seasons. USF ranked sixth nationally in total offense (513.0 ypg) and eighth in rushing (264.1) in 2017.COLLEGE FOOTBALL: South FloridaNorman named to Outland Trophy watch listBy JOEY KNIGHTTimes Staff WriterSophomore TB Cam Akers and junior PK Ricky Aguayo are the only FSU players on the preseason All-ACC team released Tuesday afternoon. The entire team can be seen here. The voting was done by 148 media members credentialed for last weeks ACC Kickoff in Charlotte, N.C. Reigning three-time ACC champ Clemson led all schools with eight selections, including all four of its starting defensive linemen. Three Miami defensive players „ LB Shaquille Quarterman, CB Michael Jackson and S Jaquan Johnson „ also made the team. Boston College RB AJ Dillon, who ran for 1,589 yards as a freshman in 2017, COLLEGE FOOTBALL: Florida StateAkers, Aguayo make preseason All-ACC teamJIM DAMASKE | TIMESJoey Wendle crosses home plate after homering for the Rays against the Marlins on Saturday. PHOTO PROVIDED BY USFUSF redshirt junior Marcus Norman started all 12 games last season, including this one against Stony Brook at Raymond James Stadium on Sept. 2, 2017. By TIM REYNOLDSAssociated PressFORT LAUDERDALE „ Ryan Lochte doesnt know when hell be in another race. And that worries him. Whats next for Lochte is a mystery, even to himself. The U.S. AntiDoping Agencys decision to suspend the 12-time Olympic swimming medalist because he broke a rule by getting an intravenous infusion of vitamins will keep him from competing in any major meet through July 2019. So essentially, the only opponent hell be facing other than training partners as he preps for the 2020 Tokyo Olympics is rust. Im worried about that 100 percent,Ž Lochte said Monday, shortly after USADA announced his ban. I know Ill be able to swim in 2020, but in swimming, you have to compete. You have to race. It doesnt matter how well you train. That doesnt matter. Its how you compete when you get on those starting blocks. And the less chance I have of getting on those blocks, the worse its going to be for me.Ž The suspension was handed down by antidoping officials, who made clear that Lochte was not taking any banned substance. His mistake was getting an IV that exceeded the legal level of 100 milliliters „ something he and his wife did together at a Gainesville, Florida, clinic on May 24 in an effort to bolster their immune systems after their infant son got sick. Lochte posted a photo of the scene on his Instagram account, and USADA opened an investigation after seeing that image.SWIMMING: SuspensionRyan Lochte isnt sure whats nextAP FILE PHOTORyan Lochte prepares before a mens 4x200-meter freestyle heat at the 2016 Summer Olympics, in Rio de Janeiro, Brazil. SEE LOCHTE, 3AP PHOTORiders with Britains Geraint Thomas, wearing the overall leaders yellow jersey, wait on the road after a farmers protest interrupted the sixteenth stage of the Tour de France on Tuesday. By ANDREW DAMPFAssociated PressBAGNERES-DE-LUCHON, France „ Tear gas in riders eyes. A farmers protest blocking the road. Two key crashes on dangerous descents. The only thing lacking from the wild 16th stage of the Tour de France on Tuesday was a shakeup in the overall standings. Frenchman Julian Alaphilippe took advantage of his downhill skills to win the first of three mountainous legs in the Pyrenees, which was briefly interrupted when police used tear gas to disperse a farmers protest that had blocked the road with bales of hay.CYCLING: Tour de FranceTour de France chaos SEE FSU, 3 Farmers protest, tear gas and crashes highlight wild stageAP PHOTOChris Froome treats his eyes for tear gas or pepper spray sprayed on the peloton when a farmers protest interrupted the sixteenth stage of the Tour de France. SEE TOUR, 3

PAGE 45

Page 2 SP www.yoursun.com Wednesday, July 25, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 24N ........................... 4-2 July 24D ........................... 8-8 July 23N ........................... 0-6 July 23D ........................... 8-3 July 22N ........................... 9-9 July 22D ........................... 1-6PICK 3July 24N ....................... 1-2-0 July 24D ....................... 0-0-9 July 23N ....................... 0-0-3 July 23D ....................... 7-7-5 July 22N ....................... 7-9-2 July 22D ....................... 0-4-1PICK 4 July 24N .................... 5-0-8-0 July 24D .................... 2-2-9-6 July 23N .................... 5-2-2-2 July 23D .................... 5-2-3-0 July 22N .................... 9-7-1-9 July 22D .................... 1-6-4-0PICK 5July 24N ................. 9-8-0-0-3 July 24D ................. 2-9-0-5-9 July 23N ................. 2-9-5-8-5 July 23D ................. 0-5-1-1-1 July 22N ................. 9-5-5-3-4 July 22D ................. 2-4-9-6-5 D-Day, N-NightFANTASY 5July 23: 6-7-11-29-35 July 22 .............. 2-9-11-14-16 July 21 ............ 2-13-18-26-30 € € € PAYOFF for July 23 1 5-digit winners $180,404.81 231 4-digit winners $125.00 8,055 3-digit winners $10.00CASH FOR LIFEJuly 23 ............ 4-13-25-27-58 Cash Ball ............................ 4 € € € PAYOFF FOR July 23 0 ......... 5-5 CB .....$1,000/Day 0 .............. 5-5 ..$1,000/Week 4 ......... 4-5 CB............. $2,500 10 ............. 4-5................ $500LUCKY MONEYJuly 20 ............... 15-18-31-42 Lucky Ball ........................... 9 € € € PAYOFF FOR July 20 0 .......... 4-of-4 LB ....$500,000 2 ............... 4-of-4... $2,304.50 44 ....... 3-of-4 LB ......$229.50 546 .......... 3-of-4 ........$54.00 ESTIMATED JACKPOT $550,000LOTTOJuly 21 ....... 6-12-20-26-27-34 € € € PAYOFF FOR July 21 0 6-digit winners $4.5 million 21 5-digit winners $4,664.00 1,308 4-digit winners $55.50 ESTIMATED JACKPOT $5 millionPOWERBALLJuly 21 ............ 9-23-56-58-68 Powerball ........................... 1 € € € PAYOFF FOR July 21 0.....5-5 + PB .... $110 Million 0.....5-5 .................$1 Million 0.... 4-5 + PB ............ $50,000 35...4-5 ..........................$100 ESTIMATED JACKPOT $147 MillionMEGA MILLIONSJuly 20 ............ 1-14-30-44-62 Mega Ball ........................... 1 € € € PAYOFF FOR July 20 0 ... 5 of 5 + MB $ 375 Million 0 ............. 5 of 5 .....$1 Million 4 .. 4 of 5 + MB......... $10,000 53 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $493 Million SPORTS ON TVM i LB: Stone Crabs 11, Fire Frogs 2Stone Crabs rout Fire FrogsBy JOHN ROMANO Times ColumnistSometimes, the moment is perfect. Even if life is anything but. So the guy who had not hit a home run in seven weeks was sent to the plate as a pinchhitter with two outs in the ninth inning, and Tampa Bay losing to Miami 4-2 on Sunday afternoon. On the second pitch he saw, infielder Daniel Robertson hit a blast over the leftfield wall for the first grand slam to end a game victoriously in Rays baseball history. Sometimes, the words are perfect. Even if they are hard to hear. So 90 minutes after winning Sundays game, the ballplayer who avoids hospitals at all costs since his fathers death, took an elevator to the seventh floor at Johns Hopkins All Childrens Hospital. Ignoring his own fears, Robertson had come to visit a 15-yearold high school baseball player who had suffered a catastrophic neck injury on July 8. Hours removed from the greatest day of his career, Robertson explained to Joey Johnston how he has come to realize there is so much more to life than the next baseball game. €€€ There was no tree too high, no adventure too extreme for Joey. He was a centerfielder on the diamond, and a thrill seeker everywhere else. One of the main cogs on Tampas Keystone Little League team that would win three consecutive state titles and come within arms reach of the Little League World Series, Joey earned a roster spot on the Alonso varsity team just months into his freshman year of high school. He was carrying a 4.2 GPA and more rambunctiousness than a parent could fathom. Fearless. Crazy. I used to tell people, Im just trying to keep him alive until hes 18, his mother Angela Johnston said Monday. Im not kidding you. I used to text him: Are you still alive? That explains how Joey and two friends found themselves atop a bridge on the Pinellas Bayway not far from the Don CeSar on St. Petersburg Beach. They were supposed to be spending the afternoon on the beach, but had planned this side adventure without much fear or thought. Sixty-five feet above the water, the first boy dropped off the bridge feet-first. Second in line, Joey felt the need to go one step farther. He did a backflip off the bridge but over-rotated and slammed into the water on his back. The impact broke his neck and several vertebrae in his back. Had his friend not already been in the water, Joey would have drowned. A nearby boat appeared and helped get him to the shore where an ambulance was already waiting. The paramedics would later tell his parents that Joey, recognizing he was paralyzed, talked only about how foolish he had been to do this to his mother and father. Five days after he arrived at the hospital, he underwent five hours of stabilization surgery. Three days later, he had another four-hour surgery. He still has no feeling below his waist, but doctors want to wait a few more weeks to determine his long-term prognosis. Meanwhile, he has begun regaining some movement in his upper body and is due to transfer to a rehabilitation center in Atlanta in the next day or two. The two weeks have been a mix of pain, fear and dread. Nights are the worst, and each day has brought further recognition of whats in store for Joey. And yet, there is also a sense of gratitude that the accident could have been worse. And there has been an incredible outpouring in the community, including a GoFundMe.com page with nearly 500 donors. Hes the same kid hes always been, hes just dealing with some physical issues that he never had before, said his fathe r, Joey Johnston Sr. I always believed he would do something special with his life, and Im still convinced of that today. A path has been cleared for him, and who knows where this new path will take him. But Im very optimistic the final result will be the best it can possibly be.Ž €€€ Johnston, a longtime sportswriter with the Tampa Tribune who also worked for the Tampa Bay Times, had spent time with Robertson at Tropicana Field in June to work on feature for the Rays stadium magazine. When Rays communications director Dave Haller found out about Joeys injury, he had players sign a jersey and asked Robertson if he would like to go with him to deliver it to the hospital. Robertson was unable to go, but the story stuck in his mind. Knowing his background, having talked to his dad, I just kept thinking that I was in that kids shoes not too long ago, Robertson said. I was a baseball player, I did crazy things, that could have been me. I just decided I had to go and see him. Robertson informed Haller on Sunday morning that he would head to the hospital after the game. Haller told Joeys dad, who kept the information to himself for fear that something might postpone the visit. There were about 10 friends and family members in Joeys room when Robertsons home run caused an eruption so loud that Angela had to shush everyone and remind them they were in a hospital. Johnston kept quiet through the entire celebration, and 90 minutes later was waiting in the hallway when Robertson got off the elevator. Told that he had another visitor, Joey recognized Robertson the minute he walked in the door. I said, We just saw you hit the grand slam. He said, I did it for you, bud, Joey said. It was just awesome.MLB: RaysA dramatic home run, and a memorable visitBy GREG AUMANTimes Staff WriterThe Lightning annou nced Tuesday that it will have a team competing in the NHL Prospects Showcase, set for Sept. 8-11 at Germain Arena in Estero. Tampa Bay will go up against prospects from the Washington Capitals and Nashville Predators. Last years tournament was canceled due to the threat of Hurricane Irma. Rosters have not been released yet, but the Lightning is scheduled to play two games: Sept. 9 at 1 p.m. against Nashville, and Sept. 10 at 10 a.m. against Washington. All games are free and open to the public. Current Lightning players Brayden Point, Anthony Cirelli, Slater Koekkoek Jake Dotchin and Adam Erne were all among the prospects who played in the same event for Tampa Bay in Estero in 2015. The Lightning participated in another rookie showcase in Coral Springs in 2016. A week after the prospects showcase, the Lightning will open the 2018 preseason on Sept. 18 at Amalie Arena against the Carolina Hurricanes.NHL: LightningBolts will compete in Prospects ShowcaseCYCLING 9:30 a.m. NBCSN „ Tour de France, Stage 17, from Bagnres-de-Luchon to Saint-Lary-Soulan, France HORSE RACING 4 p.m. FS2 „ Saratoga Live, Honorable Miss Handicap, at Saratoga Springs, N.Y. MLB BASEBALL 12:30 p.m. MLB „ Regional coverage, L.A. Dodgers at Philadelphia OR N.Y. Yankees at Tampa Bay (noon) 3:30 p.m. MLB „ Regional coverage, Arizona at Chicago Cubs OR Washington at Milwaukee (games joined in progress) 5 p.m. MLB „ Minnesota at Toronto (joined in progress) 7 p.m. ESPN „ Boston at Baltimore 10 p.m. MLB „ Regional coverage, Chicago White Sox at L.A. Angels OR Houston at Colorado (joined in progress) SOCCER 7 p.m. ESPNU „ International Champions Cup, Juventus vs. Bayern Munich, at Philadelphia 7:55 p.m. ESPNEWS „ International Champions Cup, Borussia Dortmund vs. Ben“ ca, at Pittsburgh 8 p.m. ESPN2 „ International Champions Cup, Manchester City vs. Liverpool, at East Rutherford, N.J. 10 p.m. ESPN2 „ International Champions Cup, AS Roma vs. Tottenham Hotspur, at San Diego 11 p.m. ESPN „ International Champions Cup, AC Milan vs. Manchester United, at Carson, Calif. SWIMMING 11 p.m. NBCSN „ U.S. National Championships, at Irvine, Calif. (same-day tape) Lightning prospects prepared in Brandon for an NHL prospects showcase in 2015, the last time it was held in Estero. DIRK SHADD | TIMES PHOTO COURTESY OF THE JOHNSTON FAMILYRays infielder Daniel Robertson visited Joey Johnston in the hospital 90 minutes after hitting a game-winning homer Sunday. Staff reportsA strong start by the Stone Crabs helped propel them to an 11-2 rain-shortened victory over the Florida Fire Frogs, Tuesday afternoon at Osceola County Stadium in Kissimmee. The win came in what was supposed to be the first game of a doubleheader, with Monday nights contest being canceled due to rain. Shortstop Lucius Fox, whos been a consistent catalyst for the Stone Crabs, served as the impetus for a big Charlotte 1st inning by doubling to right. Josh Lowe followed with a single to left and Robbie Tenorowicz loaded the bases after being hit by a pitch. Jesus Sanchez singled to right plating Fox and Lowe. Stone Crabs catcher Rene Pinto singled home Tenerowicz and Jermaine Palcios provided Charlotte with a 4-run cushion by delivering a sacrifice fly to center. The Stone Crabs managed to load the bases once again in the 4th inning, and they took advantage of the opportunity with runners in scoring position, this time with Josh Lowe singling in Kevin Padlo and Miles Mastrobuoni. Tenerowiczs double to left drove in Fox and Lowe. Left fielder Jake Fraley reached base on a fielding error, allowing Tenorowicz to score. The Stone Crabs would cap the frames scoring with Palacios doubling to center, plating Fraley. Charlotte would tack on an additional run in the 6th inning. Catcher Rene Pinto continued to wield a hot bat, and would hit yet another ground-rule double. Fraley picked up his second RBI of the game with a single to right. Jonny Venters started for the Stone Crabs, making a rehab start, pitching just the 1st inning, but did give up two hits and a walk, while striking out three. However, he managed to hold the opposition scoreless. Jose Mujica worked 3.2 innings, allowing two hits, two runs, while striking out two, earning the victory. Hunter Schryver pitched 1.1 innings of scoreless relief, yielding to Spencer Jones, when the game was called. Associated PressST. PETERSBURG „ Masahiro Tanaka pitc hed a three-hitter, Austin Romine drove in two runs as the replacement for again-injured catcher Gary Sanchez and the New York Yankees beat the Tampa Bay Rays 4-0 on Tuesday night. Tanaka (8-2) retired his first 12 batters before C.J. Cron singled leading off the fifth. He struck out nine and walked one, improving to 6-0 on the road. It was the sixth major league complete game and third shutout for Tanaka, his first complete game since a three-hit shutout at Boston on April 27 last year. Tanaka walked Ji-Man Choi after Crons fifth-inning hit but escaped damage by striking out Daniel Robertson and getting speedy Mallex Smith to hit into a 3-6-1 double play. Romine hit a run-scoring groundout in the fifth inning and a sacrifice fly during the seventh. Sanchez was put back on the 10-day disabled list before the game because of a strained right groin, a day after failing to hustle on a pair of key plays in a 7-6 loss to Tampa Bay. Sanchez missed 20 games from June 25 to July 19 because of the groin injury.MLB: Yankees 4, Rays 0Tanakas three-hitter leads Yanks over RaysAP PHOTOTampa Bay Rays Kevin Kiermaier reacts after striking out during the fourth inning Tuesday in St. Petersburg.

PAGE 46

was voted preseason player of the year by a 45-42 margin over Clemson DT Christian Wilkins (42). Akers ran for 1,024 yards last season, eclipsing the FSU freshman rushing record previously held by Dalvin Cook. Aguayo hit 18 of 21 field goals, finishing 2-for-3 from 40 or more yards and hitting 11 in a row at one point.Associated PressPHILADELPHIA „ The Philadelphia Orchestra has acquired a Super Bowl champion. Eagles center Jason Kelce will play baritone saxophone with the orchestra Tuesday to benefit the teams autism challenge. The music will accompany the teams highlights from NFL Films. In the offseason, Kelce played with the Avalon String Band during a Mummers parade to celebrate Mardi Gras. Mummers are costumed bands most known for their lavish New Years Day performances in Philadelphia. The group provided Kelce with the Mummers outfit he wore in the championship parade honoring the Eagles for their Super Bowl victory over the New England Patriots. Kelce has played sax since high school. The Sun / Wednesday, July 25, 2018 www.yoursun.com SP Page 3FSUFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520500 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesWILL VRAGOVIC | TIMESFSU tailback Cam Akers (3) and the Seminoles open their 2018 season Labor Day night at home against Virginia Tech.By EDDIE PELLSAssociated PressA senator called on the U.S. Olympic Committee to cease trying to be dropped as a defendant in sex-abuse lawsuits filed by goldmedal gymnasts, saying part of accepting moral responsibility is to accept legal responsibilityŽ for the crimes committed by Larry Nassar. At a hearing Tuesday in Washington, Democratic Sen. Richard Blumenthal of Connecticut criticized the USOCs acting CEO, Susanne Lyons, for signing off on last weeks motions to have the USOC removed from lawsuits involving Aly Raisman, Jordyn Wieber and McKayla Maroney. Lyons said the USOC does believe it has responsibility for the crimes committed by the former USA Gymnastics doctor, but that the questions raised in the motions are legal, not moral or ethical. Nassar is serving decades in prison for child pornography and other crimes after hundreds of women said he sexually abused them under the guise of medical care. He was a longtime sports doctor at Michigan State University. Lyons testified alongside USA Gymnastics CEO Kerry Perry and interim Michigan State president John Engler, who was criticized for insensitive emails and comments he made during negotiations that produced a $500 million settlement with sexabuse victims.OLYMPICS: Sex AbuseSenator tells USOC to take legal responsibility in sex-abuse lawsuitsAP PHOTOPhiladelphia Eagles center Jason Kelce speaks at the conclusion of the teams Super Bowl victory parade in Philadelphia. NFL: EaglesSuper Bowl champ to play sax w ith Philadelphia Orchestra The overall standings were unchanged. Geraint Thomas in the yellow jersey, second-placed Chris Froome and thirdplaced Tom Dumoulin all crossed together nearly nine minutes behind. The farmers protest occurred 30 kilometers into the 218-kilometer (135.5-mile) leg from Carcassonne to Bagneres-de-Luchon. Thomas, Froome, world champion Peter Sagan and other riders were treated with eye drops due to the tear gas amid a 15-minute delay. I just felt my throat and nose were burning, eyes were burning afterward,Ž Froome said. But I think quite a lot of riders were in a similar situation. Thankfully the effect didnt last long,Ž Froome added. It was just a temporary thing with stinging and burning.Ž It was the latest in a series of incidents involving spectators during this years race, with Team Sky riders being pushed and spat on and 2014 champion Vincenzo Nibali having his back broken in a crash when a fan caught their camera strap on his handlebars. We feel safe. Obviously on some of the climbs not everyones our fans but we dont feel threatened,Ž Thomas said. Its hard in cycling when youre just on the open road. Its not like football or something. Everyones doing the best they can and hopefully everyone can just behave and let us race.Ž The small group of farmers from the Aude department were protesting a planned reduction of European Union funding, according to French authorities. We are not going to lock the riders in a stadium or a tennis court,Ž Tour director Christian Prudhomme said. People should not block the road, no matter what causes they are fighting for.Ž Thomas remained 1 minute, 39 seconds ahead of four-time champion Froome, with Dumoulin 1:50 back. Alaphilippe took the lead when Adam Yates crashed on a technical descent in the finale. I knew the finale was tricky,Ž Alaphilippe said. I was sad for (Yates) but it could have happened to me, too, because I took a lot of risks. ... I went all out for 220 kilometers today. Im exhausted.Ž Belgian rider Philippe Gilbert was leading when he crashed earlier in the stage while descending from the Col de PortetdAspet, hitting a wall and flipping off his bike spectacularly but avoiding major injury. It was the same descent where Italian rider Fabio Casartelli died during the 1995 Tour. I thought I was broken everywhere,Ž said Gilbert, a teammate of Alaphilippes on the Quick-Step team. But I ended up more or less OK.Ž However, Quick-Step later announced that Gilbert, a former world champion, was withdrawing from the Tour with a fracture on his left kneecap. This isnt how I wanted to finish my Tour and leaving it like this really hurts,Ž Gilbert said. Alaphilippe also won the 10th stage and is wearing the polka-dot jersey of the mountains classification leader. Yates led Alaphilippe by 20 seconds at the top of the Col du Portillon climb 10 kilometers from the finish but lost control with 6K to go, falling to the pavement on a left turn and sliding across the road. You never know whats coming up on some of these corners,Ž Yates said. There was a bit of downforce or something and I came down, thats all there is to it. Morales pr etty damaged right now. When you come so close to winning a stage of the Tour, its pretty devastating,Ž added Yates, who won the young rider classification in the Tour two years ago. Alaphilippe, who was already gaining ground on Yates, quickly passed the British rider and had time to celebrate before the finish, smiling at the crowd and shaking his head in disbelief. Spanish rider Gorka Izaguirre finished second, 15 seconds behind, and Yates crossed third with the same time. The race remains in the Pyrenees on Wednesday for what could be the most challenging stage of the Tour, a 65-kilometer leg from Bagneres-de Luchon to Saint-LarySoulan Col du Portet that features three grueling climbs, including an uphill finish „ and hardly a stretch of flat road. Its going to be massively decisive,Ž Thomas said. That last climb is possibly the toughest climb in the Tour „ 16 kilometers, 2,200 meters (altitude). Theres definitely going to be some splits.ŽTOURFrom Page 1Lochte cooperated with the USADA probe, but apparently was shown no leniency. His penalty: A 14-month sanction, going back to the date of the photo. It will cost him the chance to swim at this weeks U.S. national championships, the Pan Pacific Championships later this year, and next years world championships. Hence, his concern about rust. Its something Ill have to deal with,Ž Lochte said. He said he will continue his daily training regimen. Its possible Lochte could race in some unsanctioned events during the suspension „ he said he would review options. He hasnt raced often since the 2016 Rio de Janeiro Olympics, where he left in shame after his story about how he and three teammates were victims of an armed robbery unraveled and ultimately led to him being suspended for 10 months by U.S. officials. As soon as you get to a certain point or level, in any kind of sport career, youre always going to have an eye on you,Ž Lochte said. I think Ive learned it the hard way, definitely „ especially since Rio. And now this.Ž And now, hes on the deck again, over what he insists was an honest mistake. He simply didnt know the rule about IVs. Under most circumstances, athletes cannot receive IVs unless related to a hospitalization or when allowed under the terms of a USADAapproved exemption, and Lochte fell into neither of those categories. I definitely made myself a better person after Rio,Ž Lochte said. I was back in training. I was feeling good. I was swimming fast. My son being born, everything was happening, everything was perfect. And then this happened. And its devastating. But were a family, were going to stick together and were going to get through this.ŽLOCHTEFrom Page 1 AP PHOTOPolicemen face protestors during the sixteenth stage of the Tour de France. AP PHOTOFrances Julian Alaphilippe celebrates as he crosses the finish line to win the sixteenth stage of the Tour de France on Tuesday.

PAGE 47

Page 4 SP www.yoursun.com Wednesday, July 25, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston7131.696„„8-2W-234-1337-18 NewYork6335.6436„5-5L-134-1429-21 TampaBay5149.5101995-5W-228-1923-30 Toronto4653.46523135-5L-127-2619-27 Baltimore2873.27742323-7L-416-3412-39 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5445.545„„5-5L-231-2023-25 Minnesota4553.4598145-5W-129-2216-31 Detroit4359.42212183-7W-126-2517-34 Chicago3564.35419245-5W-119-2916-35 KansasCity3069.30324295-5L-114-3616-33 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6636.647„„5-5L-132-2134-15 Seattle6040.6005„4-6W-133-1827-22 Oakland5843.574727-3W-326-2232-21 LosAngeles5051.49515104-6L-125-2625-25 Texas4259.41623182-8L-120-3122-28 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5544.556„„5-5L-132-1823-26 Atlanta5444.551„4-6L-125-2029-24 Washington4950.495654-6L-123-2526-25 Miami4459.42713126-4W-124-2920-30 NewYork4057.41214134-6L-219-3321-24 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago5841.586„„6-4L-131-1827-23 Milwaukee5745.5592„2-8W-132-2025-25 Pittsburgh5249.5157310-0W-1029-2423-25 St.Louis5050.500853-7L-224-2426-26 Cincinnati4456.44014115-5W-122-2922-27 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles5644.560„„7-3W-228-2428-20 Arizona5546.54515-5W-227-2528-21 Colorado5346.535217-3L-123-2330-23 SanFrancisco5150.505545-5L-231-1920-31 SanDiego4261.40815143-7W-120-3122-30 MAJORLEAGUEBASEBALLMARLINS9,BRAVES3 A TLANTAABRHBIBBSOAVG. A cunalf310010.270 Culberson2b401202.288 F.Freeman1b402000.318 Markakisrf300011.319 Flowersc300012.234 Camargo3b412100.261 Inciartecf411000.249 S wansonss400000.250 T eheranp000010.167 S .Freemanp000000.000 b-Tuckerph100000.250 W inklerp000000.000 Biddlep000000.500 T OTALS3036345 MIAMIABRHBIBBSOAVG. Dietrichlf411001.287 Zieglerp000000--Rojas1b100000.258 A ndersonrf333000.285 Realmutoc321400.304 Bour1b211121.236 Conleyp000000--S teckenriderp000000--Castro2b411300.287 Prado3b401000.238 Riddless400000.244 S ierracf400002.000 Chenp211001.167 a-Maybinph-lf201001.250 T OTALS33910826 A TLANTA010020000„363 MIAMI20205000X„9100 a-struckoutforCheninthe6th.b-grounded outforS.Freemaninthe7th.E„Culberson (1),Camargo(5),Inciarte(5).LOB„Atlanta 5 ,Miami4.2B„Culberson(14),Chen(1). HR„Camargo(10),offChen;Realmuto (13),offTeheran;Castro(8),offTeheran. RBIs„Culberson2(27),Camargo(43), Realmuto4(49),Bour(47),Castro3(40). S F„Realmuto.S„Teheran.LIDP„Acuna. GIDP„Flowers,Castro,Riddle.DP„Atlanta 2(Swanson,Culberson,F.Freeman), (Culberson,Swanson,F.Freeman);Miami2 (Riddle,Bour),(Prado,Rojas). A TLANTAIPHRERBBSONPERA T eheran,L,7-74.17 972370 4.42 S .Freeman1.22 000227 4.85 Winkler10 000112 3.07 Biddle11 000019 2.61 MIAMIIPHRERBBSONPERA Chen,W ,3-765 3334101 5.65 Ziegler10 000010 4.11 Conley11 001115 2.63 S teckenrider10 000083.40 HBP„Teheran(Anderson).WP„Conley. T „2:37.A„21,673(36,742). Y ANKEES4,RAYS0NEWYORKABRHBIBBSOAVG. Gardnercf411001.252 Judgerf401002.283 Stantonlf400002.282 Gregoriusss400101.262 Andujar3b422001.292 Birddh402000.231 Drury2b100000.176 1-Wadepr-2b210002.185 Walker1b302111.203 Rominec300200.264 TOTALS33484110 TAMPABAYABRHBIBBSOAVG. Kiermaiercf400002.179 Duffy3b400001.309 Bauerslf300001.245 Cron1b302000.257 Choidh200011.241 Robertson2b300001.260 Smithrf300001.284 Adamesss300001.204 Sucrec301001.218 TOTALS2803019 NEWYORK100010101„480 TAMPABAY000000000„030 1-ranforDruryinthe5th. LOB„NewYork5,TampaBay2.2B„Andujar (30),Bird(10),Cron(19).RBIs„Gregorius (56),Walker(22),Romine2(28).SF„ Romine.GIDP„Drury,Kiermaier,Smith. DP„NewYork2(Walker,Gregorius, Tanaka),(Wade,Gregorius,Walker);Tampa Bay1(Duffy,Robertson,Cron). NEWYORKIPHRERBBSONPERA Tanaka,W,8-29300191054.09 TAMPABAYIPHRERBBSONPERA Chirinos,L,0-26.26 331687 3.78 Hu2.12110437 5.40 Inheritedrunners-scored„Hu2-0.HBP„ Chirinos(Drury).WP„Chirinos. T„2:37.A„19,579(42,735).TWINS5,BLUEJAYS0MINNESOTAABRHBIBBSOAVG. Mauer1b420010.280 Rosariolf412000.307 Dozier2b301101.223 Escobar3b422301.278 Grossmandh401101.255 Keplercf401001.226 Motterrf401000.147 Polancoss401000.261 Wilsonc400001.170 TOTALS3559515 TORONTOABRHBIBBSOAVG. Grandersonrf400001.226 GurrielJr.ss402001.295 Smoak1b400001.245 Hernandezlf400002.250 Solarte3b301002.240 Moralesdh201010.250 Martinc300002.178 Grichukcf300002.206 Travis2b301000.245 TOTALS30050111 MINNESOTA000002030„590 TORONTO000000000„051 E„Hernandez(5).LOB„Minnesota5, Toronto4.2B„Escobar(37),Grossman (15),Solarte(20).HR„Escobar(15),off Axford.RBIs„Dozier(51),Escobar3(63), Grossman(30).SB„Rosario(7),Motter (1).SF„Dozier.GIDP„Wilson,Granderson, Hernandez.DP„Minnesota2(Berrios, Dozier,Mauer),(Dozier,Escobar,Mauer); Toronto1(Travis,GurrielJr.,Smoak). MINNESOTAIPHRERBBSONPERA Berrios,W,10-774 0019102 3.48 Hildenberger11 000112 3.35 Pressly10 000193.45 TORONTOIPHRERBBSONPERA Borucki,L,0-266 200289 2.79 Axford1.12 331133 4.69 Loup.21000112 4.64 Oh10000114 2.68 T„2:30.A„31,933(53,506).METS6,PADRES3SANDIEGOABRHBIBBSOAVG. Margotcf422000.248 Asuaje2b300010.225 Myerslf402301.296 Hosmer1b401001.245 Renfroerf400001.239 Galvisss300000.236 Villanueva3b300000.225 Hedgesc311000.225 Lauerp000000.095 a-Reyesph100001.221 Stockp000000--b-Pirelaph100000.259 Hughesp000000--TOTALS3036314 NEWYORKABRHBIBBSOAVG. Rosarioss321010.249 Cabrera2b401102.276 Flores1b321010.268 Bautistarf400003.211 Lugop000000.091 Confortolf422200.229 Mesoracoc401301.225 Nimmocf-rf301012.252 Evans3b300001.083 c-McNeilph-3b1010001.000 Wheelerp301001.212 denDekkercf100001.000 TOTALS33696311 SANDIEGO002000001„360 NEWYORK30210000X„690 a-struckoutforLauerinthe5th.b-”ied outforStockinthe8th.c-singledforEvans inthe8th.LOB„SanDiego2,NewYork6. 2B„Myers(11),Mesoraco(8),Wheeler (1).3B„Rosario(6).HR„Conforto(13),off Lauer.RBIs„Myers3(26),Cabrera(54), Conforto2(36),Mesoraco3(26).S„Lauer. LIDP„Galvis.DP„NewYork1(Bautista, Flores). SANDIEGOIPHRERBBSONPERA Lauer,L,5-746 663585 5.29 Stock31 000537 6.75 Hughes12 000117 6.18 NEWYORKIPHRERBBSONPERA Wheeler,W,4-674 221399 4.33 Lugo22 110131 2.84 T„2:31.A„21,925(41,922).PIRATES9,INDIANS4PITTSBURGHABRHBIBBSOAVG. Dickersonlf322200.318 Luplowlf101010.222 Martecf522301.292 Polancorf511202.237 Diazc512000.286 Morandh401002.267 Bell1b412201.272 Freese3b411000.278 Harrison2b411001.254 Mercerss401001.258 TOTALS39914918 CLEVELANDABRHBIBBSOAVG. Lindorss311000.291 Gonzalezss201100.316 Brantleylf200000.301 Guyerlf211101.203 Ramirez3b300110.299 Encarnaciondh312110.237 Alonso1b401000.256 Cabrerarf401000.247 Kipnis2b401001.221 Gomesc300000.240 R.Perezc100000.152 Naquincf411001.263 TOTALS3549423 PITTSBURGH250020000„9140 CLEVELAND100100011„490 LOB„Pittsburgh4,Cleveland7.2B„ Dickerson(24),Lindor(34),Gonzalez(9). 3B„Dickerson(6).HR„Marte(16),off Bieber;Polanco(18),offBieber;Bell(6),off Ramirez;Encarnacion(23),offMusg rove; Guyer(4),offBrault.RBIs„Dickerson2(44), Marte3(54),Polanco2(58),Bell2(49), Ramirez(73),Encarnacion(69),Guyer(17), Gonzalez(15).S„Brantley.GIDP„Marte, Bell.DP„Cleveland2(Lindor,Kipnis, Alonso),(Lindor,Kipnis,Alonso). PITTSBURGHIPHRERBBSONPERA Musgrove,W,4-475 221288 3.90 Brault12 111028 4.88 Santana12 110112 3.22 CLEVELANDIPHRERBBSONPERA Bieber,L,5-21.27 770254 4.80 Otero1.12 000223 5.35 O.Perez10000212 1.15 Ramirez23 221236 4.32 Hand11 00009 3.11 Cimber10 000013 3.06 Allen11 000012 4.83 WP„Bieber.T„2:55.A„26,414(35,225).BOXSCORES ROUNDUP/MATCHUPSMarlins9,Braves3: Wei-YinChen pitchedsixinningsandscoredthe “rstrunofhiscareertohelpthe MiamibeatAtlantaonTuesday. Mets6,Padres3: DevinMesoraco hitanearlythree-rundoubleand madeaheads-upplayondefensefor NewYork. Yankees4,Rays0: MasahiroTanaka pitchedathree-hitter,AustinRomine droveintworunsforNewYork. Twins5,BlueJays0: JoseBerriosand tworelieverscombinedona“ve-hitter,EduardoEscobarhitathree-run homeruntoleadMinnesota. Pirates9,Indians4: StarlingMarte, GregoryPolancoandJoshBelleach hitatwo-runhomerforPittsburgh, whichwonits11thstraightwin. LATE BostonatBaltimore OaklandatTexas DetroitatKansasCity HoustonatColorado ChicagoWhiteSoxatL.A.Angels SanFranciscoatSeattle L.A.DodgersatPhiladelphia St.LouisatCincinnati ArizonaatChicagoCubs WashingtonatMilwaukeeTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SanDiegoRichard(L)7-94.8210-110-114.07.71 NewYorkOswalt(R)12:10p0-25.640-115.03.600.00 LosAngelesBuehler(R)4-23.457-31-015.14.11 PhiladelphiaArrieta(R)12:35p7-63.472-017.13.120.00 St.LouisFlaherty(R)4-43.046-91-012.12.19 CincinnatiRomano(R)12:35p5-85.191-117.14.676.00 WashingtonRoark(R)3-124.875-140-316.09.56 MilwaukeePeralta(R)2:10p4-12.655-21-114.24.30 ArizonaRay(L)3-25.376-50-115.06.60 ChicagoLester(L)2:20p12-33.1416-41-114.29.20AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkCessa(R)1-13.001-11-19.03.00 TampaBayEovaldi(R)12:10p3-44.263-71-115.25.17 DetroitBoyd(L)4-94.628-110-315.07.20 KansasCityDuffy(L)2:15p6-84.408-132-020.00.45 MinnesotaSantana(R)0-00.000-00-00.00.00 TorontoGaviglio(R)4:07p2-34.596-60-112.27.82 BostonPrice(L)11-64.1714-62-017.23.57 BaltimoreBundy(R)7:05p6-94.577-120-212.110.95 OaklandJackson(R)1-22.933-20-218.03.50 TexasPerez(L)8:05p2-48.052-50-216.16.06 ChicagoShields(R)4-114.267-141-219.15.12 LosAngelesSkaggs(L)10:07p7-62.6810-81-117.02.65INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PittsburghTaillon(R)7-73.8011-92-118.02.50 ClevelandBauer(R)1:10p8-62.5012-90-019.02.84 SanFranciscoTBD()0-00.000-00-00.00.00 SeattleLeake(R)4:10p8-64.2213-70-214.05.79 HoustonMorton(R)11-22.9612-71-116.25.40 ColoradoGray(R)8:40p8-75.449-92-018.13.44 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLJuly25 1918: WalterJohnsonoftheWashingtonSenators pitchedafour-hitterin15inningstobeattheSt.Louis Browns1-0.Theonlyhitoffhiminthe“rst11innings wasatriplebyGeorgeSisler. 1930: ThePhiladelphiaAthleticscameupwithatriple stealinthe“rstinningandagaininthefourthina14-1 winovertheClevelandIndians. 1939: AtleyDonaldoftheNewYorkYankeesseta rookiepitchingrecordintheALwithhis12thconsecutivevictorysinceMay9,a5-1victoryovertheSt.Louis Browns. 1941: LeftyGroveoftheBostonRedSoxwonhis300th andlastgame,beatingtheClevelandIndians10-6. 1949: StanMusialofSt.Louishitforthecycle,going 4-5anddrivinginfourrunstoleadtheCardinalstoa 14-1routoftheBroolynDodgersatEbbetsField. 1956: RobertoClementehitagame-winninginsidethe-parkgrandslamtogivePittsburgha9-8winover theChicagoCubsatForbesField. 1961: Enroutetohis61-homerseason,RogerMaris oftheNewYorkYankeeshitfourhomersagainstthe ChicagoWhiteSoxinadoubleheadertogivehim40for theyear.TheYankeestookbothgames,5-1and12-0, andMarismoved25gamesaheadofBabeRuths1927 pace. 1962: StanMusialofSt.Louisbecametheall-timeRBI leaderintheNL.Histwo-runhomerun,ina5-2lossto LosAngeles,gavehim1,862RBIs,passingMelOtt. 1978: PeteRoseoftheCincinnatiRedssingledtoleft offNewYorksCraigSwaninthethirdinningtoseta NLrecordofhittingsafelyin38consecutivegames. TheMetswon9-2. 1990: KansasCitysGeorgeBretthitforthecyclein theRoyals6-1victoryovertheTorontoBlueJays.STATISTICALLEADERS A MERICANLEAGUE RUNS„ Lindor, Cleveland,86;Betts,Boston,80;Trout,Los Angeles,73;Martinez,Boston,72;Benintendi,Boston,70; Ramirez,Cleveland,70;Judge,NewYork,69;Rosario,Minnesota,68;Segura,Seattle,68;Springer,Houston,68. RBI„ Martinez, Boston,82;Ramirez,Cleveland,72;KDavis, Oakland,69;Encarnacion,Cleveland,68;Haniger,Seattle, 67;Bregman,Houston,66;Machado,LosAngeles,65; Bogaerts,Boston,64;Gattis,Houston,63;Lindor,Cleveland, 63. HITS„ Altuve, Houston,131;Segura,Seattle,123;Rosario, Minnesota,120;Castellanos,Detroit,118;Lindor,Cleveland, 117;Martinez,Boston,117;Machado,LosAngeles,115; Betts,Boston,112;Ramirez,Cleveland,112;2tiedat111. DOUBLES„ Escobar, Minnesota,36;Lindor,Cleveland,33; Bregman,Houston,32;Castellanos,Detroit,30;Merri“eld, KansasCity,30;Andujar,NewYork,29;Bogaerts,Boston, 29;5tiedat27. TRIPLES„ Sanchez,Chicago,9;Smith,TampaBay,7;Benintendi,Boston,6;Hernandez,Toronto,6;Moncada,Chicago, 5;Gordon,Seattle,4;Jones,Detroit,4;Moreland,Boston,4; Profar,Texas,4;Wendle,TampaBay,4. HOMERUNS„ Ramirez, Cleveland,30;Martinez,Boston,29; Judge,NewYork,26;Trout,LosAngeles,26;Lindor,Cleveland,25;KDavis,Oakland,24;Gallo,Texas,24;Machado,Los Angeles,24;Betts,Boston,23;Stanton,NewYork,23. STOLENBASES„ Gordon,Seattle,22;Anderson,Chicago, 21;Ramirez,Cleveland,20;Betts,Boston,18;DeShields, Texas,18;Merri“eld,KansasCity,18;Trout,LosAngeles, 18;Benintendi,Boston,17;Smith,TampaBay,17;RDavis, Cleveland,16. PITCHING„ Severino, NewYork,14-3;Carrasco,Cleveland, 12-5;Kluber,Cleveland,12-6;Porcello,Boston,12-4;Snell, TampaBay,12-5;Gonzales,Seattle,11-5;Morton,Houston, 11-2;Price,Boston,11-6;Rodriguez,Boston,11-3;Sale, Boston,11-4. ERA„ Sale, Boston,2.13;Verlander,Houston,2.19;Snell, TampaBay,2.27;Bauer,Cleveland,2.44;Cole,Houston,2.53; Severino,NewYork,2.63;Skaggs,LosAngeles,2.68;Kluber, Cleveland,2.88;Morton,Houston,2.96;2tiedat3.38.MONDAYSGAMES AmericanLeague Boston5,Baltimore3 Minnesota8,Toronto3 TampaBay7,N.Y.Yankees6 Oakland15,Texas3 Detroit5,KansasCity4 ChicagoWhiteSox5,L.A.Angels3 NationalLeague L.A.Dodgers7,Philadelphia6 Atlanta12,Miami1 Cincinnati2,St.Louis1 SanDiego3,N.Y.Mets2 Arizona7,ChicagoCubs1 Milwaukee6,Washington1 Interleague Pittsburgh7,Cleveland0,6innings THURSDAYSGAMES AmericanLeague ChicagoWhiteSoxatL.A.Angels, 4:07p.m. KansasCityatN.Y.Yankees,7:05 p.m. TampaBayatBaltimore,7:05p.m. MinnesotaatBoston,7:10p.m. OaklandatTexas,8:05p.m. NationalLeague ArizonaatChicagoCubs,2:20p.m. N.Y.MetsatPittsburgh,7:05p.m. PhiladelphiaatCincinnati,7:10p.m. WashingtonatMiami,7:10p.m. L.A.DodgersatAtlanta,7:35p.m. MilwaukeeatSanFrancisco,10:15 p.m.FANTASYPLAYSThetradedeadlineisrightaroundthe cornerinMajorLeagueBaseballand withrosterturnovercomesopportunity indailyfantasy. The“rstbigrelievertradeisagreat exampleofhowquicklyagoodbullpen canturnintoabadone.ThePadres tradedbothAdamCimber,3.17ERA, 2.33“eldingindependentpitching(FIP) and2.80expected“eldingindependent pitching(xFIP),andBradHand(3.05ERA, 3.18FIP,2.89xFIP)toClevelandandin theirplacerecalledKazuhisaMakita (7.09ERAand5.63FIP)andRobertStock (ZIPsprojected5.54ERA,5.52FIP). TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos8232080112.350 AltuveHou10240063131.328 JMartinezBos9536472117.321 SeguraSea9338368123.321 MMachadoBal9636548115.315 MDuffyTB8232034100.312 TroutLAA10134573106.307 RosarioMin9739368120.305 BenintendiBos9536470111.305 SimmonsLAA9034047103.303 NATIONALLEAGUE PlayerGABRHPct. AlmoraChC922904993.321 MarkakisAtl9838657123.319 KempLAD9631447100.318 GennettCin9636260115.318 FFreemanAtl9838162121.318 DickersonPit9034348108.315 ArenadoCol9335566110.310 SuarezCin833135196.307 RealmutoMia742934989.304 YelichMil8633462101.302 ThroughJuly24 NATIONALLEAGUE RUNS„ Blackmon,Colorado,76;Albies,Atlanta,75; Arenado,Colorado,66;Carpenter,St.Louis,66;Pham,St. Louis,66;Hernandez,Philadelphia,65;Baez,Chicago,63; Goldschmidt,Arizona,63;Freeman,Atlanta,62;Yelich, Milwaukee,62. RBI„ Baez,Chicago,74;Arenado,Colorado,72;Suarez, Cincinnati,72;Aguilar,Milwaukee,71;Story,Colorado,68; Freeman,Atlanta,66;Rizzo,Chicago,65;Hoskins,Philadelphia,64;Gennett,Cincinnati,63;Kemp,LosAngeles,63. HITS„ Markakis,Atlanta,123;Freeman,Atlanta,121; Castro,Miami,116;Albies,Atlanta,115;Gennett,Cincinnati,115;Anderson,Miami,113;Peraza,Cincinnati,112; Arenado,Colorado,110;Story,Colorado,110;Blackmon, Colorado,109. DOUBLES„ Carpenter,St.Louis,31;Albies,Atlanta,30; Markakis,Atlanta,30;Freeman,Atlanta,27;Story,Colorado,27;Baez,Chicago,26;Rendon,Washington,25; Mercer,Pittsburgh,24;5tiedat23. TRIPLES„ KMarte,Arizona,9;CTaylor,LosAngeles,8;Baez, Chicago,6;Nimmo,NewYork,6;7tiedat5. HOMERUNS„ Aguilar,Milwaukee,25;Arenado,Colorado, 25;Carpenter,St.Louis,25;Harper,Washington,24;Muncy, LosAngeles,23;Goldschmidt,Arizona,22;Albies,Atlanta, 20;Story,Colorado,20;Suarez,Cincinnati,20;5tiedat19. STOLENBASES„ SMarte,Pittsburgh,25;MTaylor,Washington,24;Inciarte,Atlanta,23;Hamilton,Cincinnati,22; Turner,Washington,22;Baez,Chicago,19;Cain,Milwaukee,18;Peraza,Cincinnati,17;Dyson,Arizona,16;3tiedat 14. PITCHING„ Scherzer,Washington,13-5;Lester,Chicago, 12-3;Nola,Philadelphia,12-3;Godley,Arizona,11-6; Greinke,Arizona,11-5;Mikolas,St.Louis,10-3;Chacin, Milwaukee,9-3;Newcomb,Atlanta,9-5;Quintana,Chicago, 9-6;8tiedat8. ERA„ deGrom,NewYork,1.71;Nola,Philadelphia,2.30; Stripling,LosAngeles,2.43;Scherzer,Washington,2.43; Mikolas,St.Louis,2.82;Foltynewicz,Atlanta,2.85;Greinke, Arizona,3.05;Corbin,Arizona,3.13;Lester,Chicago,3.14; Freeland,Colorado,3.28.

PAGE 48

The Sun / Wednesday, July 25, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 21 11 .656 „ Lakeland (Tigers) 18 12 .600 2 Clearwater (Phillies) 18 13 .581 2 Daytona (Reds) 17 14 .548 3 Tampa (Yankees) 15 16 .484 5 Florida (Braves) 14 17 .452 6 South Division W L Pct. GB Charlotte (Rays) 17 13 .567 „ Fort Myers (Twins) 16 16 .500 2 Palm Beach (Cardinals) 13 17 .433 4 St. Lucie (Mets) 12 18 .400 5 Jupiter (Marlins) 12 18 .400 5 Bradenton (Pirates) 12 20 .375 6 Tuesdays Games Charlotte 11, Florida 2 Charlotte at Florida, ppd. Tampa 8, Bradenton 3 Fort Myers 4, Jupiter 1 St. Lucie 10, Clearwater 8 Lakeland 5, Dunedin 1 Palm Beach at Daytona, late Wednesdays Games Clearwater at St. Lucie, 10:30 a.m. Charlotte at Florida, 11 a.m. Dunedin at Lakeland, 6:30 p.m. Fort Myers at Jupiter, 6:30 p.m. Bradenton at Tampa, 6:30 p.m. Palm Beach at Daytona, 7:05 p.m. Thursdays Games Dunedin at Jupiter, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Palm Beach at Tampa, 6:30 p.m. Bradenton at Florida, 6:31 p.m. Lakeland at Clearwater, 7 p.m. Fort Myers at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -126 Arizona +116 at New York -105 San Diego -105 Los Angeles -129 at Philadelphia +119 St. Louis -123 at Cincinnati +113 at Milwaukee -123 Washington +113American LeagueFAVORITE LINE UNDERDOG LINE at Los Angeles -220 Chicago +200 New York -143 at Tampa Bay +133 at Kansas City -121 Detroit +111 at Toronto -117 Minnesota +107 Boston -180 at Baltimore +165 Oakland -110 at Texas +100InterleagueFAVORITE LINE UNDERDOG LINE at Cleveland -167 Pittsburgh +157 at Seattle Off San Francisco Off Houston -125 at Colorado +115 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Optioned INF Tzu-Wei Lin to Pawtucket (IL). Reinstated LHP Drew Pomeranz from the 10-day DL. CLEVELAND INDIANS „ Optioned 3B Yandy Diaz to Columbus (IL). Claimed OF Johnny Field off waivers from Tampa Bay and optioned him to Columbus. Recalled RHP Shane Bieber from Columbus. Transferred LHP Andrew Miller to the 60-day DL. KANSAS CITY ROYALS „ Optioned SS Ramon Torres to Omaha (PCL). Activated OF Brian Goodwin. NEW YORK YANKEES „ Placed C Gary Sanchez on the 10-day DL. Recalled C Kyle Higashioka from Scranton/Wilkes-Barre (IL). OAKLAND ATHLETICS „ Optioned INF Franklin Barreto to Nashville (PCL). Recalled RHP Frankie Montas from Nashville. TAMPA BAY RAYS „ Optioned LHP Adam Kolarek to Durham (IL). Recalled RHPs Yonny Chirinos and Chih-Wei Hu from Durham. TEXAS RANGERS „ Optioned OF Delino DeShields to Round Rock (PCL). Recalled LHP Brandon Mann from Round Rock. TORONTO BLUE JAYS „ Optioned LHP Tim Mayza to Buffalo (IL). Sent RHP Marco Estrada to Buffalo and RHP Danny Barnes to the GCL Blue Jays for rehab assignments.National LeagueARIZONA DIAMONDBACKS „ Optioned RHP Matt Koch to Reno (PCL). Reinstated RHP Clay Buchholz from the 10-day DL. ATLANTA BRAVES „ Sent LHP Max Fried to Mississippi (SL) for a rehab assignment. CHICAGO CUBS „ Optioned RHP Luke Farrell to Iowa (PCL). Reinstated RHP Eddie Butler from the 60-day DL. CINCINNATI REDS „ Placed RHP Jackson Stephens on the 10-day DL, retroactive to Monday. Reinstated RHP Homer Bailey from the 10-day DL. COLORADO ROCKIES „ Reinstated LHP Harrison Musg rave from the 10-day DL. Placed LHP Chris Rusin on the 10-day DL. LOS ANGELES DODGERS „ Sent RHP Pedro Baez to Tulsa (TL) for a rehab assignment. MIAMI MARLINS „ Placed OF Garrett Cooper on the 10-day DL, retroactive to Saturday. Recalled OF Magneuris Sierra from New Orleans (PCL). Sent RHP Sandy Alcantara to Jupiter (FSL) for a rehab assignment. MILWAUKEE BREWERS „ Reinstated RHP Junior Guerra and 1B/OF Eric Thames from the 10-day DL. Optioned RHP Brandon Woodruff and INF Nate Orf to Colorado Springs (PCL). NEW YORK METS „ Selected the contracts of INF Jeff McNeil and INF/OF Phillip Evans from Las Vegas (PCL). Placed OF Yoenis Cspedes on the 10-day DL. Designated INF/OF Ty Kelly for assignment. PHILADELPHIA PHILLIES „ Optioned OF Aaron Altherr and RHP Mark Leiter Jr. to Lehigh Valley (IL). Reinstated RHP Zach E” in from the 10-day DL. PITTSBURGH PIRATES „ Sent RHP Nick Burdi to Altoona (EL) for a rehab assignment. ST. LOUIS CARDINALS „ Optioned RHP Daniel Poncedeleon to Memphis (PCL). Recalled LHP Austin Gomber from Memphis.American AssociationCLEBURNE RAILROADERS „ Released OF John Menken. KANSAS CITY T-BONES „ Sold the contract of INF Taylor Featherston to the Cincinnati Reds. Signed INF Alay Lago.Can-Am LeagueNEW JERSEY JACKALS „ Released RHP Mariel Checo. Signed RHP Zach Arneson. QUEBEC CAPITALES „ Released RHP Sean Donatello. ROCKLAND BOULDERS „ Traded RHP Andy Lalonde to Normal for a player to be named.Frontier LeagueGATEWAY GRIZZLIES „ Released OF Terry McClure. NORMAL CORNBELTERS „ Released RHP Tyler Frohwirth. RIVER CITY RASCALS „ Released RHP Jacob Gangelhoff. TRAVERSE CITY BEACH BUMS „ Sold the contract of RHP Jordan Desguin to the Seattle Mariners. WASHINGTON WILD THINGS „ Signed LHP Kellen Croce.BASKETBALLNational Basketball AssociationCLEVELAND CAVALIERS „ Signed F Kevin Love to a four-year contract. LOS ANGELES LAKERS „ Signed F Travis Wear to a two-way contract. NEW YORK KNICKS „ Signed F Noah Vonleh.FOOTBALLNational Football LeagueBUFFALO BILLS „ Signed LB Keenan Robinson. DETROIT LIONS „ Placed FB Nick Badwen on injured reserve and DE Ezekiel Ansah and WR Andy Jones on the PUP list. Signed LB Freddie Bishop. GREEN BAY PACKERS „ Placed LB Parris Bennett on the reserve/retired list. LOS ANGELES RAMS „ Agreed to terms with RB Todd Gurley on a four-year contract extension and DE Ryan Davis and WRs Aaron Lacombe, Khadael Lott and JoJo Natson. Placed DL Dominique Easley and LB Obo Okoronkwo on the PUP list. MINNESOTA VIKINGS „ Waived TE Josiah Price. Signed C J.P. Quinn. NEW ENGLAND PATRIOTS „ Released WR Cody Hollister. Signed DB Eddie Pleasant and G Nate Theaker. NEW YORK JETS „ Signed CB Darrelle Revis to a one-day contract and announced his retirement. OAKLAND RAIDERS „ Placed DTs P.J. Hall and Eddie Vanderdoes and OT Donald Penn on the PUP list. TENNESSEE TITANS „ Released LB Kevin Dodd.Canadian Football LeagueEDMONTON ESKIMOS „ Announced the retirement of DB Brian Walker. WINNIPEG BLUE BOMBERS „ Signed LB Frederic Plesius to the active roster and WR Brisly Estime to the practice roster.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Signed D Brandon Montour to a two-year contract. ARIZONA C OYOTES „ Named Lindsay Hofford assistant general manager/director of scouting and signed him to a multi-year contract. ST. LOUIS BLUES „ Agreed to terms with D Joel Edmunds on a one-year contract. WASHINGTON CAPITALS „ Signed D Brooks Orpik to a one-year contract.ECHLATLANTA GLADIATORS „ Signed Fs Luke Sandler, Alex Carrier and Todd Skirving. IDAHO STEELHEADS „ Agreed to terms with D Brady Norrish on a one-year contract.SOCCERMajor League SoccerCOLUMBUS CREW „ Loaned F Adam Jahn to OKC (USL). FC DALLAS „ Signed M Pablo Aranguiz from Union Espanola (Primera Division-Chile).North American Soccer LeagueJACKSONVILLE ARMADA „ Announced the resignation of coach Mark Lowry.COLLEGESBARTON „ Announced the resignation of track and cross country coach David Nicholson. BRADLEY „ Named Matt Sprague assistant volleyball coach. CLEMSON „ Named Jeannie Murphy director of softball operations. CONNECTICUT COLLEGE „ Named Jackie Smith womens basketball coach. MICHIGAN STATE „ Reinstated LB Jon Reschke to the football team. OAKLAND „ Named Steven Water“ eld director of athletics. TENNESSEE „ Named Bo Andrews assistant mens golf coach.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR RBC CANADIAN OPENSite: Oakville, Ontario. Course: Glen Abbey GC. Yardage: 7,253. Par: 72. Purse: $6.2 million. Winners share: $1,116,000. Televison: Thursday-Friday, 3-6 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Jhonattan Vegas. FedEx Cup leader: Dustin Johnson. Last week: Francesco Molinari won the British Open and Troy Merritt won the Barbasol Championship. Notes: Dustin Johnson, who has an endorsement deal with RBC, gives the Canadian Open the No. 1 player for the third straight year. Jason Day, who played as No. 1 in 2016, is also in the “ eld. ... Sergio Garcia is at No. 132 in the FedEx Cup after missing the cut at the British Open. He has entered the Canadian Open. Garcia has not played the Canadian Open since 2001 when it was held at Royal Montreal. He has top 5s in his two appearances in 2001 and 2000. ... Mike Weir is playing for the 27th time. He lost in a playoff in 2004 in a bid to become the “ rst Canadian to win his national Open since Pat Fletcher in 1954. ... The Canadian Open was Arnold Palmers “ rst PGA Tour victory in 1955. ... Vegas last year became the “ rst back-to-back winner of the Canadian Open since Jim Furyk (2006-07). No one has won three in a row. ... The tournament will move next season to the week before the U.S. Open. ... Jack Nicklaus, who designed Glen Abbey, was runner-up seven times in the Canadian Open, a tournament he never won. Next week: WGC-Bridgestone Invitational and Barracuda Championship. Online: www.pgatour.com PGA TOUR CHAMPIONS SENIOR BRITISH OPENSite: St. Andrews, Scotland. Course: St. Andrews GC (Old Course). Yardage: 7,216. Par: 72. Purse: $2 million. Winners share: $300,000. Television: Thursday-Friday, 7-9:30 a.m., 11:30 a.m.-2 p.m. (Golf Channel); Saturday-Sunday, 9:30 a.m. to noon (Golf Channel), noon to 2 p.m. (NBC Sports). Defending champion: Bernhard Langer. Charles Schwab Cup leader: Jerry Kelly. Last tournament: Vijay Singh won the Senior Players Championship. Notes: The four majors for seniors have been won by four players this year „ Miguel Angel Jimenez (Regions Tradition), Paul Broadhurst (Senior PGA), David Toms (U.S. Senior Open) and Vijay Singh (Senior Players). Not since 2011 have the “ ve majors been won by “ ve players. ... The Senior British Open began in 1987. This is the “ rst time it will be held at the Old Course at St. Andrews. ... John Daly is the only player in the “ eld to have won at St. Andrews. Also in the “ eld is Constantino Rocca, whom Daly beat in a playoff in 1995. ... Daly is among seven former British Open champions in the “ eld. The others are Tom Watson, Todd Hamilton, Mark OMeara, Sandy Lyle, Tom Lehman and Mark Calcavecchia. ... Langer was the only senior who made the cut last week at Carnoustie. ... Watson won “ ve Opens on “ ve links courses, but never at St. Andrews. Next week: 3M Championship. Online: www.pgatour.com/champions LPGA TOUR/LADIES EUROPEAN TOUR LADIES SCOTTISH OPENSite: Gullane, Scotland. Course: Gullane GC. Yardage: 6,390. Par: 72. Purse: $1.5 million. Winners share: $225,000. Television: Thursday-Sunday, 9:30-11:30 a.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (Golf Channel-tape delay). Defending champion: Mi Hyang Lee. Race to CME Globe leader: Ariya Jutanugarn. Last tournament: Thidapa Suwannapura won the Marathon Classic. Notes: The tournament is being played on the same course where the Scottish Open on the European Tour was held two weeks ago. ... This is the second straight year the LPGA Tour and Ladies European Tour are co-sanctioning the tournament. ... The Womens British Open is next week at Royal Lytham & St. Annes, giving the players consecutive weeks of links golf. ... Mel Reid of England is in the “ eld. She worked for BBC Radio during the British Open at Carnoustie. ... Among the LPGA Tour alternates are Yani Tseng, a former world No. 1, and Brittany Lang, who won the U.S. Womens Open two years ago. ... Brittany Lincicome, who missed the cut on the PGA Tour last week, is not in the “ eld. ... Also not playing are Inbee Park, Brooke Henderson and Lexi Thompson. Next week: Ricoh Womens British Open. Online: www.lpga.com and www.ladieseuropeantour.com EUROPEAN TOUR PORSCHE EUROPEAN OPENSite: Hamburg, Germany. Course: Green Eagle GC. Yardage: 7,583. Par: 72. Purse: 2 million euros. Winners share: 333,333 euros. Television: Thursday-Friday, 5-7 a.m. (Golf Channel); Sunday-Monday, 2-6 a.m. (Golf Channel-tape delay). Defending champion: Jordan Smith. Race to Dubai leader: Francesco Molinari. Last week: Francesco Molinari won the British Open. Notes: Masters champion Patrick Reed is in the “ eld for the second straight year. He tied for 19th last year. ... Reed led the Race to Dubai for three straight months after winning the Masters under Molinari surpassed him last week by capturing the British Open. ... Paul Casey, Bryson DeChambeau and Pat Perez also are playing, giving the tournament four PGA Tour winners from this season. ... This will be the eighth European Tour start of the year for Casey, whose best “ nish on the tour is a tie for ninth in Abu Dhabi. He is holding down the eighth and “ nal qualifying spot in the Ryder Cup standings. ... The tournament began in 1978 at Walton Heath and was won by Bobby Wadkins, who never won on the PGA Tour. It was not played from 2010 until returning to the European Tour schedule in 2010 in Germany with Porsche as the title sponsor. ... Lee Westwood in 1999 was the last time a player won the European Open and quali“ ed for the Ryder Cup team. Next week: WGC-Bridgestone Invitational. Online: www.europeantour.com WEB.COM TOUR PRICE CUTTER CHARITY CHAMPIONSHIPSite: Spring“ eld, Mo. Course: Highland Springs CC. Yardage: 7,115. Par: 72. Purse: $675,000. Winners share: $121,500. Television: None. Defending champion: Ben Silverman. Money leader: Sungjae Im. Last week: David Skinns won the Pinnacle Bank Championship. Next week: Digital Ally Open. Online: www.pgatour.com/webcom OTHER TOURSMEN Asian Tour: Royal Cup, Phoenix Gold Golf and CC, Pattaya, Thailand. Defending champion: Shiv Kapur. Online: www.asiantour.com Japan Golf Tour: ISPS Handa Match Play, Hatoyama CC, Saitama, Japan. Defending champion: New tournament. Online: www. jgto.org Challenge Tour: Euram Bank Open, Adamstal GC, Ramsau, Austia. Defending champion : New tournament. Online: www.europeantour. com/challengetour PGA Tour China: Beijing Championship, Topwin Golf and CC, Beijing. Defending champion: New tournament. Online: www. pgatour.com/china WOMEN Symetra Tour: Fuccillo Kia Classic of NY, Capital Hills at Albany, N.Y. Defending champion: Nanna Koerstz Madsen. Online: www. symetratour.com Japan LPGA: Daito Kentaku Eheyanet Ladies, Narusawa GC, Yamanashi, Japan. Defending champion : Misuzu Narita. Online: www. lpga.or.jpPGA TOURSTATISTICS Through July 23 FedExCup Playoffs Points1, Dustin Johnson, 2,012.777. 2, Justin Thomas, 1,986.393. 3, Justin Rose, 1,945.739. 4, Bubba Watson, 1,853.718. 5, Jason Day, 1,654.186. 6, Bryson DeChambeau, 1,585.211. 7, Francesco Molinari, 1,568.873. 8, Patrick Reed, 1,521.044. 9, Phil Mickelson, 1,507.021. 10, Tony Finau, 1,409.265.Scoring Average1, Dustin Johnson, 68.751. 2, Justin Rose, 69.081. 3, Henrik Stenson, 69.360. 4, Justin Thomas, 69.415. 5, Tommy Fleetwood, 69.432. 6, Webb Simpson, 69.437. 7, Paul Casey, 69.520. 8, Rory McIlroy, 69.568. 9 (tie), Jason Day and Brooks Koepka, 69.587.Driving Distance1, Trey Mullinax, 319.7. 2, Rory McIlroy, 317.7. 3, Tony Finau, 317.1. 4, Tom Lovelady, 315.2. 5, Luke List, 315.1. 6, Bubba Watson, 313.9. 7, Keith Mitchell, 312.7. 8 (tie), Dustin Johnson and Justin Thomas, 312.4. 10, Gary Woodland, 312.3.Driving Accuracy Percentage1, Henrik Stenson, 75.52%. 2, Ryan Armour, 73.26%. 3, Ryan Moore, 71.60%. 4, Brian Stuard, 71.35%. 5, Chez Reavie, 71.08%. 6, K.J. Choi, 70.81%. 7, Kyle Stanley, 70.58%. 8, Jim Furyk, 70.50%. 9, Emiliano Grillo, 70.06%. 10, Russell Henley, 70.01%.Greens in Regulation Percentage1, Henrik Stenson, 74.02%. 2, Kevin Streelman, 72.35%. 3, Sam Ryder, 72.22%. 4, Adam Scott, 71.53%. 5 (tie), Kyle Stanley and Jordan Spieth, 71.09%. 7, Andrew Putnam, 70.85%. 8, Russell Knox, 70.76%. 9, Gary Woodland, 70.72%. 10, Brendan Steele, 70.69%.Total Driving1, Keegan Bradley, 57. 2, Tommy Fleetwood, 74. 3, Bronson Burgoon, 80. 4, Hudson Swafford, 92. 5, Gary Woodland, 96. 6, Paul Casey, 102. 7, Justin Rose, 106. 8, Adam Scott, 109. 9, J.J. Spaun, 110. 10, Kevin Chappell, 112.SG-Putting1, Jason Day, 1.193. 2, Phil Mickelson, 1.054. 3, Greg Chalmers, .790. 4, Sam Burns, .780. 5, Daniel Summerhays, .698. 6, Peter Malnati, .670. 7, Webb Simpson, .646. 8, Justin Rose, .626. 9, Alex Noren, .607. 10, Beau Hossler, .602.Birdie Average1 (tie), Dustin Johnson and Jon Rahm, 4.59. 3, Phil Mickelson, 4.46. 4, Justin Rose, 4.44. 5, Justin Thomas, 4.26. 6, Brooks Koepka, 4.22. 7, Jason Day, 4.20. 8, Pat Perez, 4.14. 9, Jordan Spieth, 4.13. 10, Chesson Hadley, 4.12.Eagles (Holes per)1, Justin Thomas, 74.6. 2, Dustin Johnson, 75.3. 3, Conrad Shindler, 81.8. 4, Sam Burns, 90.0. 5, Rafa Cabrera Bello, 92.0. 6, Tony Finau, 96.9. 7, Hideki Matsuyama, 99.0. 8, Kiradech Aphibarnrat, 102.9. 9 (tie), Webb Simpson and Patrick Reed, 104.7.Sand Save Percentage1, Ben Crane, 64.13%. 2, Jason Day, 63.44%. 3, Padraig Harrington, 62.50%. 4, Louis Oosthuizen, 62.16%. 5, Phil Mickelson, 61.61%. 6, Seamus Power, 61.21%. 7, Rob Oppenheim, 61.00%. 8, Webb Simpson, 60.95%. 9, Zac Blair, 60.81%. 10, Whee Kim, 60.74%.All-Around Ranking1, Justin Thomas, 260. 2, Dustin Johnson, 283. 3, Rickie Fowler, 294. 4, Justin Rose, 296. 5, Tommy Fleetwood, 330. 6, Paul Casey, 367. 7, Jon Rahm, 382. 8, Jordan Spieth, 407. 9, Rory McIlroy, 408. 10, Patrick Cantlay, 421.PGA TOUR CHAMPIONSMONEY LEADERS Through July 15 Trn Money 1. Jerry Kelly 14 $1,515,402 2. David Toms 14 $1,399,339 3. Miguel Angel Jimenez 13 $1,170,683 4. Bernhard Langer 14 $1,118,439 5. Scott McCarron 15 $1,104,390 6. Paul Broadhurst 14 $1,087,308 7. Vijay Singh 11 $1,050,093 8. Steve Stricker 6 $926,235 9. Tim Petrovic 12 $916,421 10. Joe Durant 14 $800,722 11. Gene Sauers 15 $725,801 12. Jeff Maggert 13 $655,530 13. Scott Parel 14 $633,220 14. Tom Lehman 14 $608,862 15. Brandt Jobe 13 $605,613 16. Kevin Sutherland 14 $560,854 17. Colin Montgomerie 14 $542,202 18. Paul Goydos 14 $534,982 19. Kirk Triplett 12 $512,265 20. Mark Calcavecchia 15 $462,139 21. Rocco Mediate 14 $459,322 22. Tom Pernice Jr. 15 $449,982 23. Lee Janzen 14 $429,233 24. Glen Day 13 $405,552 25. Duffy Waldorf 15 $392,420 26. Steve Flesch 12 $388,365 27. Billy Andrade 14 $385,198 28. Woody Austin 14 $377,636 29. Wes Short, Jr. 14 $359,837 30. Scott Dunlap 13 $354,526STATISTICS Through July 15 Charles Schwab Cup Money List1, Jerry Kelly, (14), $1,515,402. 2, David Toms, (14), $1,399,339. 3, Miguel Angel Jimenez, (13), $1,170,683. 4, Bernhard Langer, (14), $1,118,439. 5, Scott McCarron, (15), $1,104,390. 6, Paul Broadhurst, (14), $1,087,308. 7, Vijay Singh, (11), $1,050,093. 8, Steve Stricker, (6), $926,235. 9, Tim Petrovic, (12), $916,421. 10, Joe Durant, (14), $800,722.Scoring Average (Actual)1, Jerry Kelly, 68.76. 2, Miguel Angel Jimenez, 69.23. 3, David Toms, 69.26. 4, Bernhard Langer, 69.51. 5, Scott McCarron, 69.53. 6, Kevin Sutherland, 69.57. 7, Vijay Singh, 69.59. 8, Tim Petrovic, 69.72. 9, Joe Durant, 69.74. 10, Brandt Jobe, 69.76.Driving Distance1, Kenny Perry, 300.8. 2, Brandt Jobe, 297.1. 3, Scott Parel, 294.8. 4, Wes Short, Jr., 294.0. 5, Scott McCarron, 293.6. 6, Ken Tanigawa, 293.2. 7, Kevin Sutherland, 291.5. 8, Vijay Singh, 290.7. 9, Doug Garwood, 289.4. 10, Woody Austin, 288.8.Driving Accuracy Percentage1, Fred Funk, 82.91%. 2, Bart Bryant, 80.43%. 3 (tie), Tom Lehman and Jerry Kelly, 78.47%. 5, Scott Dunlap, 77.73%. 6, Gene Sauers, 77.62%. 7, Bernhard Langer, 77.43%. 8, Olin Browne, 76.99%. 9, Paul Goydos, 76.95%. 10, Kirk Triplett, 76.79%. Greens in Regulation Percentage1, Kevin Sutherland, 78.22%. 2, Vijay Singh, 77.78%. 3, Kenny Perry, 77.50%. 4, Tom Lehman, 77.16%. 5, Gene Sauers, 76.11%. 6, Bernhard Langer, 75.88%. 7, Bart Bryant, 75.74%. 8, Jeff Sluman, 75.50%. 9, Jerry Kelly, 75.23%. 10, Scott Dunlap, 74.62%.Total Driving1, Bernhard Langer, 25. 2, Scott McCarron, 28. 3, Jerry Kelly, 31. 4, Miguel Angel Jimenez, 37. 5, Doug Garwood, 38. 6 (tie), Tom Lehman and Kenny Perry, 39. 8, Joe Durant, 42. 9, Scott Dunlap, 43. 10, 2 tied with 44.Putting Average1, Todd Hamilton, 1.714. 2, Jerry Kelly, 1.725. 3, Joe Durant, 1.729. 4, Glen Day, 1.735. 5, Tim Petrovic, 1.736. 6 (tie), David Toms, Brandt Jobe and Miguel Angel Jimenez, 1.739. 9, Wes Short, Jr., 1.740. 10, Paul Goydos, 1.743.Birdie Average1, Brandt Jobe, 4.13. 2 (tie), Bernhard Langer and Jerry Kelly, 4.10. 4, Scott McCarron, 4.04. 5, Miguel Angel Jimenez, 4.03. 6, Scott Parel, 4.02. 7, Wes Short, Jr., 3.98. 8, Bart Bryant, 3.94. 9, Tim Petrovic, 3.92. 10, Mark Calcavecchia, 3.89.Eagles (Holes per)1, Bob Tway, 94.5. 2, Vijay Singh, 108.0. 3 (tie), Lee Janzen and Wes Short, Jr., 114.0. 5, Kenny Perry, 120.0. 6 (tie), Tommy Armour III and Fran Quinn, 122.4. 8 (tie), Bernhard Langer, Scott McCarron and Carlos Franco, 123.0.Sand Save Percentage1, David Toms, 66.67%. 2, Fred Funk, 63.64%. 3, Lee Janzen, 62.79%. 4, Paul Broadhurst, 61.40%. 5, Tim Petrovic, 58.97%. 6, Tom Pernice Jr., 58.93%. 7, Jesper Parnevik, 57.69%. 8, Mike Goodes, 57.14%. 9 (tie), Marco Dawson and Kent Jones, 55.56%.All-Around Ranking1, Jerry Kelly, 93. 2, Scott McCarron, 95. 3, Bernhard Langer, 103. 4, Joe Durant, 110. 5, Miguel Angel Jimenez, 119. 6, Brandt Jobe, 137. 7, David Toms, 150. 8, Wes Short, Jr., 162. 9, Kevin Sutherland, 177. 10, Tim Petrovic, 181.LPGA TOUR MONEY LEADERS Through July 15 Trn Money 1. Ariya Jutanugarn 18 $1,797,765 2. Nasa Hataoka 15 $947,743 3. So Yeon Ryu 14 $887,254 4. Inbee Park 10 $878,137 5. Sung Hyun Park 14 $844,012 6. Brooke M. Henderson 18 $843,597 7. Moriya Jutanugarn 18 $842,582 8. Minjee Lee 16 $792,447 9. Jin Young Ko 15 $723,387 10. Jessica Korda 12 $720,717 11. Carlota Ciganda 15 $718,763 12. Hyo Joo Kim 14 $669,531 13. Sei Young Kim 16 $652,677 14. Lydia Ko 16 $632,172 15. Lexi Thompson 13 $616,157 16. Brittany Lincicome 14 $588,918 17. Pernilla Lindberg 16 $567,302 18. Eun-Hee Ji 15 $565,285 19. Charley Hull 15 $556,984 20. Michelle Wie 14 $551,815 21. Danielle Kang 14 $506,057 22. Lizette Salas 15 $502,850 23. Shanshan Feng 13 $491,663 24. Austin Ernst 16 $490,102 25. Caroline Masson 15 $462,875 26. Marina Alex 15 $449,848 27. Azahara Munoz 15 $420,744 28. Wei-Ling Hsu 16 $415,492 29. Lindy Duncan 16 $404,649 30. Nelly Korda 14 $399,277 31. Amy Yang 12 $367,550 32. Anna Nordqvist 15 $365,816 33. In-Kyung Kim 12 $365,629 34. Annie Park 10 $357,874 35. Emma Talley 16 $338,410 36. Angela Stanford 17 $334,242 37. In Gee Chun 13 $331,618 38. Jennifer Song 15 $330,632 39. Cristie Kerr 15 $328,375 40. Megan Khang 18 $326,870 41. Sarah Jane Smith 18 $321,703 42. Thidapa Suwannapura 16 $312,546 43. Angel Yin 16 $309,484 44. Jacqui Concolino 16 $297,571 45. Bronte Law 15 $289,162 46. Ryann OToole 15 $272,173 47. Su Oh 17 $270,405 48. Brittany Altomare 17 $264,086 49. Sandra Gal 15 $263,721 50. Jenny Shin 16 $254,032LPGA STATISTICS Through July 15 Scoring1, Ariya Jutanugarn, 69.522. 2, Jessica Korda, 69.548. 3, Jin Young Ko, 69.607. 4, Minjee Lee, 69.81. 5, In Gee Chun, 69.86. 6, Moriya Jutanugarn, 69.877. 7, Amy Yang, 69.919. 8, Inbee Park, 69.946. 9, Brooke M. Henderson, 69.948. 10, Anna Nordqvist, 70.021.Driving Distance1, Yani Tseng, 275.6. 2, Maude-Aimee Leblanc, 274.0. 3, Lexi Thompson, 274.0. 4, Emily Tubert, 273.1. 5, Sung Hyun Park, 272.8. 6, Angel Yin, 271.6. 7, Jessica Korda, 270.2. 8, Brooke M. Henderson, 270.2. 9, Madelene Sagstrom, 269.8. 10, Brittany Lincicome, 269.5.Greens in Regulation1, Jin Young Ko, .777. 2, Brooke M. Henderson, .753. 3, Lexi Thompson, .753. 4, Anna Nordqvist, .749. 5, Chella Choi, .746. 6, Austin Ernst, .743. 7, Charley Hull, .742. 8, Shanshan Feng, .741. 9, Marina Alex, .739. 10, Annie Park, .737.Putts per GIR1, Ariya Jutanugarn, 1.71. 2, Moriya Jutanugarn, 1.74. 3, Jessica Korda, 1.75. 4, Inbee Park, 1.75. 5, In Gee Chun, 1.75. 6, Aditi Ashok, 1.75. 7, Amy Yang, 1.75. 8, Sei Young Kim, 1.76. 9, Lydia Ko, 1.76. 10, Charley Hull, 1.76.Birdies1, Ariya Jutanugarn, 293. 2, Moriya Jutanugarn, 260. 3, Charley Hull, 256. 4, Sei Young Kim, 246. 5, Brooke M. Henderson, 244. 6, Minjee Lee, 232. 7, Jin Young Ko, 228. 8, Carlota Ciganda, 225. 9, Austin Ernst, 224. 10, Lydia Ko, 212.Eagles1, Lexi Thompson, 12. 2 (tie), Ariya Jutanugarn and Emily Pedersen, 10. 4, Jessica Korda, 9. 5 (tie), Peiyun Chien and Moriya Jutanugarn, 8. 7 (tie), Mi Jung Hur, Su Oh and Caroline Masson, 7. 10, 6 tied with 6.Sand Save Percentage1, Nasa Hataoka, .619. 2, Shanshan Feng, .618. 3, Minjee Lee, .613. 4, Danielle Kang, .604. 5, Amy Yang, .594. 6, Pannarat Thanapolboonyaras, .588. 7, Lydia Ko, .585. 8, Simin Feng, .583. 9, Angel Yin, .573. 10, Jenny Shin, .571.Rounds Under Par1, Inbee Park, .784. 2, Charley Hull, .776. 3, Minjee Lee, .724. 4, Carlota Ciganda, .722. 5, In Gee Chun, .721. 6, Jessica Korda, .714. 7, Lydia Ko, .707. 8, Amy Yang, .703. 9, Shanshan Feng, .702. 10, Jin Young Ko, .696.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 22 1. Kyle Busch, 844 2. Kevin Harvick, 791 3. Martin Truex Jr., 740 4. Joey Logano, 679 5. Kurt Busch, 646 6. Clint Bowyer, 638 7. Brad Keselowski, 635 8. Kyle Larson, 606 9. Ryan Blaney, 584 10. Denny Hamlin, 583 11. Aric Almirola, 575 12. Jimmie Johnson, 522 13. Chase Elliott, 520 14. Erik Jones, 501 15. Alex Bowman, 453 16. Ricky Stenhouse Jr., 425 17. Paul Menard, 424 18. Ryan Newman, 379 19. Austin Dillon, 379 20. Daniel Suarez, 359NASCAR XFINITY POINTS LEADERS Through July 211. Daniel Hemric, 650 2. Christopher Bell, 644 3. Elliott Sadler, 643 4. Cole Custer, 637 5. Justin Allgaier, 602 6. Tyler Reddick, 553 7. Brandon Jones, 543 8. Ryan Truex, 503 9. Matt Tifft, 493 10. Austin Cindric, 452 11. Ryan Reed, 424 12. Ross Chastain, 373 13. John Hunter Nemechek, 371 14. Michael Annett, 343 15. Ryan Sieg, 337 16. Kaz Grala, 321 17. Spencer Gallagher, 294 18. Jeremy Clements, 282 19. Garrett Smithley, 263 NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through July 18 1. Johnny Sauter, 554 2. Noah Gragson, 522 3. Brett Mof“ tt, 474 4. Grant En“ nger, 458 5. Stewart Friesen, 449 6. Matt Crafton, 437 7. Ben Rhodes, 425 8. Justin Haley, 421 9. Myatt Snider, 338 10. Cody Coughlin, 324 11. Dalton Sargeant, 309 12. Austin Hill, 297 13. Todd Gilliland, 288 14. Austin Wayne Self, 268 15. Wendell Chavous, 231 16. Justin Fontaine, 225 17. Jordan Anderson, 208 18. Jesse Little, 172 19. Norm Benning, 148 20. Joe Nemechek, 146INDYCAR POINTS LEADERS Through July 15 1. Scott Dixon, 464. 2. Josef Newgarden, 402. 3. Alexander Rossi, 394. 4. Ryan Hunter-Reay, 373. 5. Will Power, 371. 6. Robert Wickens, 339. 7. Simon Pagenaud, 320. 8. Graham Rahal, 313. 9. James Hinchcliffe, 312. 10. Marco Andretti, 266. 11. Sebastien Bourdais, 265. 12. Takuma Sato, 245. 13. Ed Jones, 240. 14. Spencer Pigot, 222. 15. Tony Kanaan, 215. 16. Charlie Kimball, 198. 17. Zach Veach, 191. 18. Matheus Leist, 171. 19. Gabby Chaves, 158. 20. Max Chilton, 156.FORMULA ONE POINTS LEADERS Through July 22 1. Lewis Hamilton, 188 2. Sebastian Vettel, 171 3. Kimi Raikkonen, 131 4. Valtteri Bottas, 122 5. Daniel Ricciardo, 106 6. Max Verstappen, 105 7. Nico Hulkenberg, 52 8. Fernando Alonso, 40 9. Kevin Magnussen, 39 10. Sergio Perez, 30 11. Esteban Ocon, 29 12. Carlos Sainz, 28 13. Romain Grosjean, 20 14. Pierre Gasly, 18 15. Charles Leclerc, 13 16. Stoffel Vandoorne, 8 17. Marcus Ericsson, 5 18. Lance Stroll, 4 19. Brendon Hartley, 2SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 13 4 5 44 46 25 New York City FC 12 4 4 40 40 24 New York Red Bulls 12 5 2 38 39 19 Columbus 9 7 6 33 27 27 Montreal 9 12 1 28 28 37 New England 7 7 7 28 33 32 Philadelphia 7 10 3 24 26 33 Chicago 6 11 5 23 34 43 Orlando City 7 12 1 22 29 45 Toronto FC 5 11 4 19 32 39 D.C. United 3 8 5 14 27 33WESTERN CONFERENCE W L T PTS GF GAFC Dallas 11 3 6 39 32 23 Los Angeles FC 10 5 5 35 42 33 Sporting Kansas City 9 5 6 33 37 27 Los Angeles Galaxy 9 7 4 31 37 31 Portland 8 3 7 31 28 24 Real Salt Lake 9 9 3 30 31 39 Minnesota United 9 11 1 28 33 40 Houston 7 6 6 27 37 27 Vancouver 7 9 5 26 30 42 Seattle 5 9 5 20 18 23 Colorado 4 11 5 17 24 34 San Jose 2 11 6 12 29 393 points for victory, 1 point for tieJuly 18Minnesota United 2, New England 1July 21Atlanta United FC 3, D.C. United 1 Seattle 2, Vancouver 0 Los Angeles Galaxy 3, Philadelphia 1 New York 2, New England 0 Toronto FC 2, Chicago 1 Columbus 3, Orlando City 2 FC Dallas 1, Houston 1, tie Colorado 2, Real Salt Lake 2, tie Montreal 2, Portland 2, tieJuly 22Minnesota United 5, Los Angeles FC 1Today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s GamesNew York City FC at Orlando City, 8 p.m. L.A. Galaxy at Los Angeles FC, 10:30 p.m.Saturdays GamesChicago 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s GamesNew 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) 2SEMIFINALS Wednesday, Aug. 8Chicago Fire (MLS) at Philadelphia Union (MLS), 7 p.m. Los Angeles FC (MLS) at Houston Dynamo (MLS), 8:30 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative)PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 15 9 .625 „ Washington 14 11 .560 1 Connecticut 14 12 .538 2 Chicago 8 17 .320 7 New York 7 18 .280 8 Indiana 3 23 .115 13WESTERN CONFERENCE W L PCT GBSeattle 19 7 .731 „ Los Angeles 15 10 .600 3 Minnesota 15 10 .600 3 Phoenix 15 10 .600 3 Dallas 14 11 .560 4 Las Vegas 12 13 .480 6Mondays GamesNone scheduledTuesdays GamesConnecticut 94, Washington 68 Seattle 92, Indiana 72 Minnesota 85, New York 82 Atlanta at Los Angeles, lateTodays GameChicago at Phoenix, 3:30 p.m.CYCLINGTOUR DE FRANCE16TH STAGETuesday at Bagneres-de-Luchon, France A 135.5-mile ride in the Pyrenees from Carcassonne to Bagneres-de-Luchon, with a descending “ nish following a pair of Category 1 climb s 1. Julian Alaphilippe, France, Quick-Step Floors, 5:13:22. 2. Gorka Izagirre, Spain, Bahrain-Merida, :15 behind. 3. Adam Yates, Britain, Mitchelton-Scott, same time. 4. Bauke Mollema, Netherlands, Trek-Segafredo, same time. 5. Domenico Pozzovivo, Italy, Bahrain-Merida, :18. 6. Robert Gesink, Netherlands, LottoNL-Jumbo, :37. 7. Michael Valgren, Denmark, Astana, :56. 8. Gregor Muhlberger, Austria, Bora-Hansgrohe, same time. 9. Marc Soler, Spain, Movistar, 1:10. 10. Pierre Latour, France, AG2R La Mondiale, 1:18. 11. Damiano Caruso, Italy, BMC Racing, same time. 12. Guillaume Martin, France, Wanty-Groupe Gobert, 1:20. 13. Jelle Vanendert, Belgium, Lotto Soudal, 2:09. 14. Rudy Molard, France, Groupama-FDJ, 2:31. 15. Andrey Amador, Costa Rica, Movistar, 2:31. 16. Jon Izagirre, Spain, Bahrain-Merida, 3:42. 17. Greg Van Avermaet, Belgium, BMC Racing, 5:23. 18. Julien Bernard, France, Trek-Segafredo, 6:27. 19. Warren Barguil, France, Fortuneo-Samsic, 6:29. 20. Kristijan Durasek, Croatia, UAE Team Emirates, same time.Also23. Chris Froome, Britain, Sky, 8:52. 24. Geraint Thomas, Britain, Sky, same time. 25. Tom Dumoulin, Netherlands, Sunweb, same time. 27. Romain Bardet, France, AG2R La Mondiale, same time. 31. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 44. Tejay van Garderen, United States, BMC Racing, 11:26. 49. Ian Boswell, United States, Katusha Alpecin, 13:27. 78. Chad Haga, United States, Sunweb, 19:05. 116. Taylor Phinney, United States, EF Education First-Drapac, 30:47. 144. Lawson Craddock, United States, EF Education First-Drapac, 31:13.Overall Standings (After 16 stages)1. Geraint Thomas, Britain, Sky, 68:12:01. 2. Chris Froome, Britain, Sky, 1:39. 3. Tom Dumoulin, Netherlands, Sunweb, 1:50. 4. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:38. 5. Romain Bardet, France, AG2R La Mondiale, 3:21. 6. Mikel Landa, Spain, Movistar, 3:42. 7. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 3:57. 8. Nairo Quintana, Colombia, Movistar, 4:23. 9. Jakob Fuglsang, Denmark, Astana, 6:14. 10. Dan Martin, Ireland, UAE Team Emirates, 6:54. 11. Alejandro Valverde, Spain, Movistar, 9:36. 12. Bob Jungels, Luxembourg, Quick-Step Floors, 9:53. 13. Pierre Latour, France, AG2R La Mondiale, 9:54. 14. Ilnur Zakarin, Russia, Katusha Alpecin, 10:13. 15. Guillaume Martin, France, Wanty-Groupe Gobert, 12:23. 16. Damiano Caruso, Italy, BMC Racing, 14:02. 17. Greg Van Avermaet, Belgium, BMC Racing, 14:53. 18. Bauke Mollema, Netherlands, Trek-Segafredo, 17:15. 19. Mikel Nieve, Spain, Mitchelton-Scott, 19:03. 20. Domenico Pozzovivo, Italy, Bahrain-Merida, 20:29.Also38. Tejay van Garderen, United States, BMC Racing, 1:00:14. 73. Chad Haga, United States, Sunweb, 1:45:54. 77. Ian Boswell, United States, Katusha Alpecin, 1:50:34. 133. Taylor Phinney, United States, EF Education First-Drapac, 2:42:03. 147. Lawson Craddock, United States, EF Education First-Drapac, 3:16:35.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„Fontenayle-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria)July 8 „ Stage 2: Mouilleron-Saint-Germain„La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan)July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) (BMC Racing; Greg Van Avermaet, Belgium)July 10 „ Stage 4: La Baule„Sarzeau, ” at (195121.2) (Gaviria; Van Avermaet)July 11 „ Stage 5: Lorient„Quimper, hilly (204.5127.1) (Sagan; Van Avermaet)July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet)July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) (Dylan Groenewegen, Netherlands; Van Avermaet)July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) (Groenewegen; Van Avermaet)July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) (John Degenkolb, Germany; Van Avermaet)July 16 „ Rest Day: AnnecyJuly 17 „ Stage 10: Annecy„Le Grand-Bornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) (Geraint Thomas, Britain; Thomas)July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1) (Thomas; Thomas)July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) (Sagan; Thomas)July 21 „ Stage 14: Saint-Paul-Trois-Chateaux„ Mende, hilly (188-116.8) (Omar Fraile, Spain; Thomas)July 22 „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) (Magnus Cort Nielsen, Denmark; Thomas)Monday „ Rest Day: CarcassonneTuesday „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5) (Alaphilippe; Thomas)Today „ Stage 17: Bagneres-de-Luchon„SaintLary-Soulan, high mountain (65-40.4)Thursday „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3)Friday „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6)Saturday „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3)Sunday „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1)Total „ 3,351 kilometers, 2082 milesTENNISATP WORLD TOURGERMAN CHAMPIONSHIPSTuesday at Rothenbaum Tennis Arena, Hamburg, Germany Purse: $1.9 million (WT500); Surface: Clay-OutdoorMens Singles First RoundNicolas Jarry, Chile, def. Peter Gojowczyk, Germany, 6-1, 6-2. Fernando Verdasco (8), Spain, def. Dusan Lajovic, Serbia, 6-3, 4-6, 7-6 (5). Thiago Monteiro, Brazil, def. Gilles Simon, France, 7-6 (2), 6-2. Gael Mon“ ls, France, def. Marco Cecchinato (6), Italy, 6-4, 3-6, 6-4. Richard Gasquet (7), France, def. Benoit Paire, France, 7-5, 6-3. Pablo Cuevas, Uruguay, def. Marton Fucsovics, Hungary, 6-3, 6-2. Nikoloz Basilashvili, Georgia, def. Philipp Kohlschreiber (5), Germany, 7-5, 1-6, 6-4. John Millman, Australia, def. Jan-Lennard Struff, Germany, 7-5, 6-3. Aljaz Bedene, Slovenia, def. Henri Laaksonen, Switzerland, 6-3, 1-6, 6-4. Dominic Thiem (1), Austria, def. Corentin Moutet, France, 6-4, 6-2.Mens Doubles First RoundIvan Dodig, Croatia, and Jean-Julien Rojer (2), Netherlands, def. Damir Dzumhur, BosniaHerzegovina, and Hans Podlipnik-Castillo, Chile, 4-6, 6-3, 10-4. Oliver Marach, Austria, and Mate Pavic (1), Croatia, def. Leonardo Mayer and Diego Schwartzman, Ar g entina, 6-3, 6-4.

PAGE 49

By JIM ARMSTRONGAssociated PressTOKYO „ The 2020 Olympics will open in two years, and the heat is on. Since being awarded the games, which will be the largest ever with 33 sports and 339 events, Tokyo organizers have had to deal with a series of problems ranging from stadium and construction delays natural disasters and a scandal involving the official logo. Most of the obstacles have been cleared up, but a deadly heatwave gripping Japan has focused organizers on ways to keep fans and athletes cool when the Olympics begin on July 24, 2020. Potential for scorching summer conditions has always concerned organizers, with temperatures in central Tokyo often exceeding 35 Celsius (95 Fahrenheit) in July and August, made more difficult because of high humidity. This sum mer heatwave has resulted in more than 65 deaths and sent tens of thousands to hospitals. The temperature on Monday reached 41.1 Celsius (106 Fahrenheit), the highest ever recorded in Japan. Experts have warned the risk of heatstroke in Tokyo has escalated in recent years, while noting the Olympics are expected to take place in conditions when sports activities should normally be halted. We are mindful that we do have to prepare for extreme heat,Ž John Coates, head of the IOCs coordination commission for the Tokyo Games, told a recent news conference.By GRAHAM DUNBARAssociated PressGENEVA „ World Cup stars Kylian Mbappe and Luka Modric will lead the challenge against a decade-long dominance of FIFAs best player award by Cristiano Ronaldo and Lionel Messi. Mbappe, the teenage star of Frances World Cup-winning team, and Modric, the Croatia captain who was named the tournaments best player, joined five-time winners Ronaldo and Messi among 10 candidates announced by FIFA on Tuesday. For the first time, FIFA has opened voting within days of the World Cup, where Ronaldo and Messi both exited in the round of 16. France also has Antoine Griezmann and Raphael Varane, who won a third straight Champions League title alongside Modric and Ronaldo with Real Madrid, on the FIFA list. Varane is the only defender selected by a FIFA expert panel which did not pick Brazil star Neymar. The 13-man panel included three Brazilians „ former FIFA award winners Ronaldo and Kaka, and 1994 World Cup-winning coach Carlos Alberto Parreira. Belgium, which lost to France in the semifinals, has Kevin De Bruyne and Eden Hazard on the shortlist. It is completed by World Cup golden boot winner Harry Kane of England and Mohamed Salah, the Egypt forward who was inspirational in Liverpools run to the Champions League final. The winners announced in London on Sept. 24 are voted by national coaches and captains, plus media from FIFAs 211 member countries, and fans voting online. Three finalists will be announced before the ceremony. France could sweep the main awards with Didier Deschamps and Zinedine Zidane heading 11 candidates for the best mens coach.Associated PressTORONTO „ They were basketballs version of A League of Their Own,Ž a group of trailblazing women who dominated Canadian basketball for a quarter century. Kay MacBeth, the last surviving member of the Edmonton Graduates, died Saturday at 96. Its really an end of an era,Ž granddaughter Christin Carmichael Greb said. It was like the movie. It was the same sort of thing for basketball. There were these women who were amazing athletes that we dont always hear about.Ž James Naismith, the Canadian inventor of basketball, once referred to the Grads as the finest basketball team that ever stepped out on a floor.Ž They won 17 world titles and went 502-20 from their founding in 1915 to 1940, when they folded because of the demands of war and falling attendance. Coached by J. Percy Page, who would become lieutenant governor of Alberta, the Grads captured four straight exhibition Olympic titles „ before women could compete in the games „ and won all 27 matches. They played nine games against mens teams. They won seven of them. From that era, you didnt have a lot of female athletes coming up, said Carmichael Greb, a Toronto city councilor. I was a rower through high school, and so to have that sort of inspiration of a female athlete, someone who lived through a completely different period where there were no womens sports, it was a great thing to have growing up.Ž MacBeth played softball and dodge ball growing up in Saskatchewan, but didnt take up basketball until 10th grade. A 5-foot-4 guard, she joined the Grads in 1939 when she was 17 and played in the teams final two seasons. In an interview with The Canadian Press last year, she described herself as fast and a good playmaker and not a ball hog. Any time the ball was in our hands, I pretty much started it.Ž The Grads were inducted into the Canadian Basketball Hall of Fame in 1983. They entered the Canadian Sports Hall of Fame in 2017. At the induction news conference, MacBeth asked former Calgary Flames star and fellow inductee Lanny McDonald for a kiss. He obliged. How about that?Ž McDonald grinned through his bushy moustache. MacBeth and the Edmonton Grads transformed the sport in Canada and were an inspiration to womens basketball players not only across the country but around the world,Ž Wayne Parrish, co-chair of Canada Basketballs board of directors, said in a statement. MacBeth and her teammates „ there were just 38 official players „ remained close after the Grads disbanded. Their last reunion was in the 1980s. It was a crying session at our last dinner anyway, everybody was upset to some degree,Ž MacBeth said last year. We decided wed meet every three years somewhere in Canada, which we did until everybody had become either ill or too far away.Ž Page 6 SP www.yoursun.com Wednesday, July 25, 2018 / The SunNBA: CavaliersAP PHOTOKay MacBeth poses during a 2017 interview in Toronto. BASKETBALL: Edmonton GraduatesOnce upon a time these women ruled basketball in Canada AP FILE PHOTOCleveland Cavaliers forward Kevin Love, center, shoots against Golden State Warriors forward Kevin Durant during the NBA Finals in Oakland, Calif. By TOM WITHERSAssociated PressINDEPENDENCE, Ohio „ Kevin Love signed his new contract and proudly put on a hard hat. The Cleveland Cavaliers will rebuild around him. The All-Star forward made a long-term commitment to the franchise on Tuesday by signing a four-year, $120 million extension with the Cavaliers, who believe Love can help them stay competitive following LeBron James departure. The 29-year-old Love, who was nearly traded twice by Cleveland, signed the extension in front of dozens of construction workers inside Quicken Loans Arena, the teams downtown home, which is undergoing a $140 million renovation not unlike the makeover taking place with the four-time defending Eastern Conference champions. The symbolic moment wasnt lost on Love, who came to Cleveland four years ago to join James and Kyrie Irving and form the Cavs Big 3.Ž Its now his team. I look back, everything happens for a reason,Ž Love said. My best friend from back home said, It always works out. This is where I wanted to be. Ive said that all along. There were some tough times where potentially I would have been traded and my name came up in rumors every few months. But hopefully that ends now.Ž Love didnt know when he arrived at the arena that he would be meeting with carpenters, electricians, plumbers and team employees to celebrate his signing. General manager Koby Altman wanted to surprise him. Moments after signing, Love took a selfie with the workers and posted it on Instagram It wasnt even my idea, but I thought it was great,Ž Love said. I had all the people behind me. Its almost like, to me its not a rebuild, because we have talent, we have championship-caliber guys, and we have young and fresh guys that are going to be willing to learn and come along in this league. I think guys putting on their hard hats and coming to work every day „ that has to be the identity to our team, and I think we have guys that are cut from that cloth and are going to be willing to go out there and prove themselves.Ž Love will make $24.1 million next season before the extension begins, making his contract worth $145 million over five years. Love waived his option for 2019-20 and there are no other options or trade clauses within the new deal. He will be paid $28.9 million in 2019-20, $31.3 million in 2020-21 and 2021-22, and $28.8 million in 2022-23. The deal gives Love obvious financial security, and it locks up an elite player for the Cavaliers, who want to avoid stumbling the way they did when James left the first time in free agency in 2010. As the NBA waited for James to make his move earlier this month, Love was with friends on Long Island when he got word that his teammate was bound for LA. I was kind of just sitting there in a crowd of people and I go, Huh, OK, well, let me go call Koby,Ž Love said. Koby actually ended up calling me and made a couple calls and we need to figure some things out, but here we go, lets build this thing.Ž Love, who will turn 30 in September, just completed his fourth season with Cleveland, which was swept by Golden State in the Finals. And although James is elsewhere, Love believes that with him and young players like rookie guard Collin Sexton, forwards Cedi Osman and Larry Nance and others, Cleveland can remain more than competitive. You lose the best player in the world, you have to form a new identity,Ž he said. But I think in some cases what we lose in identity we will make up but we also have in culture. Weve always had a culture here that has been very hard working. ... I think were going to see a lot of guys really having fun and being themselves and playing really hard-nosed basketball.Ž Altman said it wasnt long after James announced he wasnt coming back that he made his commitment to Love. Right after LeBron decided to leave, I called Kevin first,Ž Altman said. I said: Kev, Im not trading you. I want you to be here and I want you to be a part of this thing, and he was all in then, too. Hes never wavered in his commitment, not once in the four years since we traded for him and not once this summer and, to me, thats really, really meaningful. He wants to be a part of this franchise and be the leader. I think hes earned that.ŽCavs sign Kevin Love to 4-year, $120M extensionAP PHOTOCroatias Luka Modric and Frances Kylian Mbappe, right, pose with their individual awards at the end of the final between France and Croatia at the 2018 World Cup in Moscow, Russia. SOCCER: FIFA AwardsMbappe, Modric on list for best player awardAP PHOTOTokyo 2020 Olympic mascot MiraitowaŽ, left, and Paralympic mascot SomeityŽ, right, pose with children for photographers during the mascot debut event in Tokyo. OLYMPICS: TokyoThe heat is on for the 2020 Olympics in Tokyo Associated PressDARLINGTON, S.C. „ Its the final stage for Darlington Race ways improvement project. Workers toss plastic seats to each other to attach to framework laid into the redone Tyler Tower Grandstand. Solar-power lights line the backstretch once night falls to keep the 16-hour work days going. And cranes haul equipment skyward to finish the tracks $7 million renovation in time for an August re-opening and NASCARs Southern 500 on Sept. 2. I dont think theres any cushion for lost time, now,Ž Darlington president Kerry Tharp said Tuesday. Every day is valuable.Ž Darlington vice president of track operations Dennis Adcock said the project is about threequarters finished. The goal, track spokesman Dennis Worden said, is to have things about 95 percent done by Aug. 14.AUTO RACING: Darlington RacewayDarlington puts pedal to the metal to “ nish work

PAGE 50

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JULY 25, 2018 GO! LetsRainbows of color pop from paintings, photography, pottery, fiber art and more in the Visual Arts Centers newest exhibit, Color: Bold, Bright and Beautiful.Ž The exhibit will be on display in the Main Gallery July 21 to Aug. 24. Exhibits are always free and open to the public. The public and members of the media are invited to attend the Awards Reception for Color Thursday, July 26, at 5 p.m. At the reception, artists will be recognized and a total of $800 will be awarded to First, Second and Third place entries, plus five merit ribbons. In addition to Color, Goff Gallery will feature Florida and All Its Facets, a member-only multimedia exhibit on display July 21 to Aug. 24. The Visual Arts Center is located at 210 Maud St, Punta Gorda and can be reached at 941-639-8810. Galleries are free and open to the public. For more information visit, www. VisualArtCenter.org.‘Color: Bold, Bright and Beautiful’Rainbows of color pop from paintings, photography, pottery, fiber art and more at Visual Arts Centers newest exhibitProvided by MICHELLE LUCIAVISUAL ARTS CENTER IF YOUThe Visual Arts Centers newest exhibit, ŽColor: Bold, Bright and Beautiful.Ž The exhibitwill be on display in the Main Gallery July21 to Aug.24. The public is invited to attend the Awards Reception forColorat 5p.m. on Thursday, July26. The Visual Arts Center is located at 210 Maud St., Punta Gorda and can be reached at 941-639-8810 or online at www.VisualArtCenter.org. 28th annual Caladium Festival kicks off FridayThis year marks the 28th annual Caladium Festival, an event that gives the small town of Lake Placid a shot in the arm during the slow summer months. The festival provides the town an opportunity to showcase its beauty, drawing more than 20,000 people from across the state to the event. This years festival is from 9 a.m. to 4 p.m. Friday and Saturday, July 27-28 and from 10 a.m. to 3 p.m. Sunday, July 29. Thousands of caladium bulbs were planted last month in the medians on U.S. 27 from Lakeview Drive to Interlake Boulevard, as well as in Stuart and DeVane parks and along Main Avenue and Interlake Boulevard. The planting was time to allow the plants to reach their peak in time for the festival. Stuart Park is the jewel of the festival where homage is paid to all things caladium. The pinks, greens and whites of the caladiums grace the main streets and shop fronts of the town. Plants and bulbs will be offered for sale. Clowns will entertain visitors as they walk through the Lake Placid Jaycees beer garden and visit the numerous arts and crafts booths. Visitors are also invited to take a bus tour around Lake Placid to see the beautiful murals and the caladium “elds. Advance tickets are $12 per person until noon Thursday, July 26, or $15 on the days of the event. Bus tours are “lled on a “rst come, “rst served basis and will depart from the Lake Placid Womans Club at 10 N. Main Ave. DeVane Park will host the 22nd annual Car anwd Bike Show on Saturday, July 28. Registration for the Car and Bike Show opens at 7 a.m. Saturday, July 28, at the park and closes promptly at noon. The awards presentation will take place promptly at 2 p.m. Awards for the winner and runner-up will be presented in 19 divisions. Several special awards will also be presented, as will the Mayors Award and the Police Chiefs Award. The entry fee STAFF REPORT FILE PHOTOCaladium farming is an industry unique to central Florida „ and is primarily based in Lake Placid. IF YOUThe 28th annual Caladium Festival will be held from 9a.m. to 4p.m. Friday and Saturday, July27-28 and from 10a.m. to 3p.m. Sunday, July29. For more information, visit www.visitlakeplacidflorida.com. Friday, July27 10a.m. Master of Ceremonies: Jim Lind; National Anthem: Marti Capodiferro 10:05a.m. Howling at the Moon 11a.m. Nala Price 11:30a.m. The New Floridians Noon Marti Capodiferro 12:30p.m. Howling at the Moon 1p.m. Ron Pruitt 1:30p.m. Jasmine McDonald 2p.m. Andrea Thompson 2:30p.m. Josh Cobb 3p.m. Nala Price 3:30p.m. Medley of music 4p.m. Festival closes Saturday, July28 7:30a.m. Dr. Tom McDonald 5K 9a.m. Caladium Car & Bike Show 10a.m. Master of ceremonies: Don Elwell; National Anthem: Marti Capodiferro 10a.m. Mountain Dew Cloggers 10:15a.m. Nala Price 10:30a.m. Mountain Dew Cloggers 10:45a.m. Nala Price 11a.m. Matt Roberts 11:25a.m. Rita Youngman Band 11:50a.m. JD and Zetha Lewis 12:20p.m. Erica White 12:50p.m. The New Floridians 1:20p.m. Orange Blossom Country Music Association 1:50p.m. Jasmine McDonald 2:20p.m. Josh Cobb 3:30p.m. Medley of music 4p.m. Festival closes Sunday, July29 11a.m. Master of Ceremonies: Jim Lind; National Anthem: Marti Capodiferro 11:05a.m. Marti Capodiferro 11:30a.m. The Prince & The Piper Noon Tammy Renee 12:30p.m. Lora Patton 1p.m. The New Floridians 1:40p.m. Sand Creek Bluegrass Band 3p.m. Festival closes SCHEDULE OF EVENTSFESTIVAL | 4 FILE PHOTODiane Leiner, a Lake Placid resident, looks through caladiums for sale at the Bates Sons & Daughters stand during the Caladium Festival. PHOTO PROVIDEDCaladiums at Sunset,Ž by Maureen Fulginiti won last years Caladium Festival Art Competition and has been used to promote the 2018 festival.PHOTO PROVIDEDPassionŽ by Shelley Bell 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50538436July 31stCant Miss Show. ONE night onlyCARLOS MENCIASeen on Comedy Central & HBO August 1st 4thBoredTeachers.com PresentsDEVIN SIEBOLDVisanis Favorite Up and Coming Comedian July 25th 28thMUTZIE IS BACK!!!Seen on Six Seasons of BETs Comic View 941-423-6955 NORTH PORT, FLORIDA Gol & Countr Clu Includes Golf, Sleeve of Balls, Lunch and Drink* Expires 7/31/18* Select Lunch Items$139adno=720702FoursomeGolf Special

PAGE 51

2 Lets Go! E/N/C/V July 25 31, 2018 Just like every other family who migrates to Florida from cooler northern climes, we used to really rub it in with our former neighbors that we now lived on the sunny Suncoast, after we moved here in 1996. One of our favorite things to do was to take Christmas pictures of our young sons on the beach, in a boat or in a tropical setting, which we would then send out to all of our shivering family and friends up north. Our 1996 holiday photo was one I took of our then two and fouryear-old boys sitting on the back of a plaster alligator at the Sarasota Jungle Gardens. When I went back to Jungle Gardens on a recent summer day, that alligator was still there, along with all of the other great attractions that I remembered. Family-owned and operated since it was “rst established in 1939, the gardens mission has been to educate and inspire the community about animals through interactive experiences. Its home to more than 200 native and exotic animals, many of them rescued or donated, and its set on 10 acres of lushly landscaped land. I started out my walk at the park entrance and gift shop, and took a right. All the paths are either paved or bricked and its only a total of about 1.2 miles, so its easily navigated. The “rst person I came upon was Everson Weber, a young Jungle Gardens staffer who recently graduated from Sarasota Military Academy. She was holding Fettuccini, a Ball Python who seemed happy to wind herself around Eversons arm again and again. When youre walking through the park, you will see lots of pink shirts, which are the clothing of the Jungle Gardens employees. One thing thats immediately obvious is how much they love and care for the animals, and how much knowledge about them they have. Needless to say, a place like this is a popular one for school and camp “eld trips, and teachers and counselors enjoy bringing students here because its an educational experience. Every exhibit has a sign describing everything you need to know about the animal there „ habitat, predators, food preferences, and other facts. There are also multiple daily presentations, like a reptile show, a jungle bird show and a wildlife wonder show, in addition to a petting zoo and bird interactions. Jungle Gardens even has one of the only free-roaming ”amingo ”ocks that you can hand-feed in the state of Florida. Dont forget to pick up a little bag of seed at the ticket counter. And if you want a little ego boost for the day, visit the Bird Interaction Area, which is across from the Jungle Playground. Several times during the day, you can go there and get your picture taken with one of the magni“cent Macaws, Cockatoos or Parrots that roost there. In between those times, though, theyre just hanging out eating and doing other bird stuff. As I walked up toward them, one particularly chatty one started saying, Hello,Ž and I, of course, responded. I stayed with them for a few minutes and turned around to leave. As I walked away, I heard this long, low whistle. I wouldnt typically turn around for that type of thing, but this one was so incredibly loud, I couldnt help it. And when I looked right at him, he did it again. It was a wolf whistle coming from a bird. Ironic. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net.Getting wild at the Sarasota Jungle Gardens DebbieFLESSNERCOLUMNIST IF YOU Where: Sarasota Jungle Gardens is located at 3701 Bay Shore Road, in Sarasota. When: Its open every day but Christmas and New Years Day, from 10 a.m. to 5 p.m. Cost: Adults are $17.99 each, Seniors (age 62 and older) are $16.99 and Children (age 4 to 16) are $12.99. Children 3 and under are free. During the school year, Florida Public School teachers (K-12) get free admission with a valid ID. Information: To find out more, visit the website at www. sarasotajunglegardens.com or call 941-355-1112. LETS GO PHOTOS BY DEBBIE FLESSNERGwyn, who was visiting her grandmother Susan, had fun feeding the amingos with her ve-year-old sister McKaenna. Jungle Gardens staer Everson Weber holds Fettuccini, a 7-year-old Ball Python. LIVE LIKE A TOURISTThe Patriot Riders of America Inc. is a national, nonpro“t fund raising organization that helps local veterans that have fallen upon hard times. In Florida, Port Charlotte is Chapter One, the founding chapter of the state. For the fourth year in a row, Chapter One is hosting their Christmas in July event, in which they collect presents and donations that will be given as Christmas gifts to the children of veterans and other needy families in the community. This years event will be held on Saturday, July 28 at Fires Open Road in Arcadia. According to the PRA website, American Veterans returning from Vietnam, Desert Storm, Afghanistan and other war zones are “nding the conditions of the economy resembling the great depression. Employment is hard to come by; therefore food, shelter, clothing and other necessaries are also scarce. With the third largest veteran population in the country, behind only California and Texas, Florida is one of the states most affected by veteran hardships. David Sanders, public relations of“cer for the Port Charlotte Chapter, said that Southwest Floridas veterans take an especially hard hit. You talk to the veterans (administration) people and they will tell you that there are not that many homeless veterans here,Ž he said. But we know for a fact that there are thousands out there. Weve literally delivered coats, blankets and toiletries to them where they are staying in the woods.Ž One of the ways Chapter One attempts to help local veterans and their families is through their Christmas in July event. From noon to 5 p.m., they will collect unwrapped toys, which they will hold onto and deliver to both the needy children of veterans and others in the community. Mr. and Mrs. Claus will personally deliver all the donated presents to the children on Christmas morning. On the collection day, the club will also be raf”ing off items that people have donated for the cause „ gift baskets, leather jackets, gift cards and more. Chapter One of the Patriot Riders of America only has about 49 active members, but they stay very busy trying to raise money to help local veterans. On Sept. 8, they will be holding their annual Poker Run, during which they will also be raising funds for both veterans and “rst responders. Their stated mission is to help veterans work their way back into society by temporarily supplying them with food, shelter where possible and clothing, and most importantly helping to put them on the path of stability and dignity. Sanders said that they dont consider what they are doing charity „ its a privilege and an obligation. Absolutely everything we do goes to veterans in our community,Ž he said. For Christmas in July, we hope to have a good event, so we can give the children some nice gifts.ŽPatriot Riders of America Christmas in JulyBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUThe Patriot Riders of America Christmas in July will be at Fires Open Road, 4313 N.W. Highway 70, in Arcadia on Saturday, July 28, from noon to 5 p.m. There is no charge to attend, but guests are asked to bring at least one unwrapped gift for a child. Cash donations will also be accepted, and raffles will take place throughout the day. To find out more about Chapter Ones fundraising efforts for veterans, visit the website at http://www.patriotridersofamerica.org. MORE THAN JUST CRUISES! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. OR E T Western CaribbeanSeptember 2018Sail from Miami to Costa Maya, Harvest Caye, Roatan and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Day Cruise... fr. $379Exotic Southern CaribbeanDecember 2018Sail from Ft. Lauderdale to Antigua, Barbados, St. Lucia, Grenada, Aruba (overnight), Curaao & Bonaire.(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 14-Night Cruise... fr. $1,099Cuba CruiseSeptember 2018Sail from Tampa to Havana (overnight) and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 5-Night Cruise... fr. $409Taste of IrelandJust Announced!Sail from Ft. Lauderdale to Dublin via Ponta Delgada (overnight), Cork, and Waterford, then begin a 6-day escorted land tour visiting Blarney Castle, Cliffs of Moher, Killarney, Ring of Kerry & More!Bus from select FL cities. 20-Day Cruise Tour Package... fr. $2,999Eastern Caribbean ConquestJanuary 2019Sail roundtrip from Ft. Lauderdale to Nassau, Half Moon Cay, Grand Turk & Amber Cove.Bus from select FL cities. 7-Day Cruise Package... fr. $409Thanksgiving In New York CityNovember 2018Stay in the heart of the Times Square area, narrated NYC tour, narrated circle Manhattan Island cruise, the Rockettes Christmas Spectacular Macys Thanksgiving Parade Top of the RockŽ, 3 meals and more!Air add-ons available.5-Day Hotel Package... fr. $2,149 adno=50522971 1 866 249 1087 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50538437 adno=50538506 adno=54538960 Summer Water Taxi Special!$3.00 Per Person Round Trip(No Coupon Required!) ~ CALL TODAY ~ 941-697-0566O er Expires September 30, 2018

PAGE 52

July 25 31, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information.APG Media of FloridaThe Arcadia All-Florida Championship Rodeo is pleased to announce the Desoto County Cattlemans Ranch Rodeo on Friday-Saturday, July 27-28. The gates will open at 5 p.m. and the rodeo action will begin at 6:30 p.m. It will feature hardworking cowboys and cowgirls straight from local ranches performing everyday duties such as sorting, branding, bronc riding, double mugging and stray gathering. They are competing for money and points to qualify for the state nals in Kissimmee. Kids ages 4-6 years old can compete in the mutton bustin. The winners will receive a belt buckle thanks to sponsor Candis Langford at A-L Boutique. There will have food and vendors on site including free face painting for the kids. A percentage of the proceeds will benet the Florida Sheris Youth Ranch on behalf of the Desoto County Sheris Department and Shop with a Cop with the Arcadia Police Department. Enjoy a weekend of family fun with the best cowboys and cowgirls around! Tickets on sale now! Premium tickets are $15. Regular are $10. Kids (10 and under) are $5. Tickets can be purchased at www.arcadiarodeo.com, call 863-494-2014 or the day of the show at the box oce, 2450 N.E. Roan St., Arcadia.Arcadia Rodeo holds Cattlemans Ranch Rodeo qualifier Charlotte Arts announced the opening of their new gallery, the Charlotte Arts Gallery, on Wednesday, July 18, at the gallery in the Port Charlotte Town Center mall. This new gallery is our way to help strengthen our local economy, drive tourism and enhance our community through the arts. As more people visit here and move here, we will create an inspiring place to live and work,Ž said Valerie Guenther, Board President of the Arts and Humanities Council. Artists featured in the “rst showing were Larry Palmer, Jill Lindsay, Beverly Yankwitt, Janie Duke, Sandra Manzke, Samantha Stone, Toni McNaulty and Dedo. We want to enhance our shoppers experience with art,Ž said John Scherlacher, Marketing Director, Port Charlotte Town Center. Gallery hours are Thursday through Sunday from 11 a.m. to 6 p.m. The closest mall entrance to the Charlotte Arts Gallery is on the U.S. 41 side of the Port Charlotte Town Center mall, 1441 Tamiami Trail, Port Charlotte, between J.C. Penney and Dillards. The Arts & Humanities Council of Charlotte County Inc., also known as Charlotte Arts, is a nonpro“t 501(c)(3) organization. It is the State and County designated Local Arts Agency for Charlotte County dedicated to supporting and promoting the arts in Charlotte County. For more information on displaying art at the Charlotte Arts Gallery, contact Leigha Murray, Charlotte Arts Programs Coordinator at 941-764-8100. For questions and comments on Charlotte Arts, contact Valerie Guenther, Board President at 941-685-8901.Charlotte Arts opens new galleryPROVIDED BY ARTS & HUMANITIES COUNCIL OF CHARLOTTE COUNTY, INC. PHOTO BY JERRY BEARDBoard President of the Arts and Humanities Council, Valerie Guenther (left) and Port Charlotte Town Center General Manager, Barbara Roche, celebrated the grand opening of the Charlotte Arts Gallery, at the Port Charlotte Town Center, in Port Charlotte. IF YOU The Charlotte Arts Gallery is now open from 11a.m. to 6 p.m., Thursday through Sunday. The gallery is located at the Port Charlotte Town Center Mall with the closest entrance on the U.S. 41 side of the Port Charlotte Town Center mall, 1441 Tamiami Trail, Port Charlotte, between J.C. Penney and Dillards. For more information on displaying art at the Charlotte Arts Gallery, contact Leigha Murray, Charlotte Arts Programs Coordinator at 941-764-8100. For questions and comments on Charlotte Arts, contact Valerie Guenther, Board President, at 941-685-8901. UPCOMING EVENTSFor more than 60 years, the Venice Art Center (VAC) has been the heart of Venices Cultural Campus, which also includes the Venice Community Center and the Venice Library. It acts as an arts hub for the community, offering over 500 classes annually for both adults and children, and consistently hosting exhibitions and concert events that are open to not only its members, but to the public. Each year, the VAC holds a Family Fun Day, which is also open to the public and is completely free. This is our 12th year for the Family Fun day,Ž said VAC Executive Director Mary Moscatelli. Its our way of giving back to the Venice community.Ž From 10 a.m. to 1 p.m. on Saturday, July 28, visitors can take part in art projects throughout the VAC facility, including pottery, rock painting, jewelry-making, hand art, animal-inspired art, and more. Outside the front entrance will be a whole area devoted to chalk art, where aspiring artists can create on a larger scale. Moscatelli said that the event offers a nice venue to escape the heat and have some fun with the kids and grandkids. Come get a hot dog or a sno-cone and have your face painted,Ž she said. Its a great event for the whole family.Ž While there, you can also learn more about the numerous Art Center classes. With a course guide that offers a varied selection of media, the VAC draws students for its classes from every skill level and many different interests. Moscatelli said that the Family Fun Day is a perfect opportunity for the Venice community to see all that the VAC has to offer. One of my goals when I came here nine years ago was to open the doors to people of all ages and socio-economic backgrounds,Ž she said. We actually added onto our building a couple of years ago to offer 100 more classes, and there is no charge to come in Monday through Saturday and walk through at the exhibitions.ŽFamily Fun Day at Venice Art CenterBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUFamily Fun Day will be held Saturday, July 28, from 10a.m. to 1 p.m. at the Venice Art Center is located at 390Nokomis Ave., S., in Venice. To find out more, visit the website at www. veniceartcenter.com, or call 941-485-7136. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 7/31/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON G OLD OR SILVER RUM ....... $20.99 BELVEDERE R EG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 1 2YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK B OURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $ 14.99 SOUTHERN COMFORT B OURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES P LAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 7/31/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 7/31/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT24 PACK BOTTLES or CANS $1999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54537654

PAGE 53

4 Lets Go! E/N/C/V July 25 31, 2018 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Chart1969 … In The Year 2525Ž by Zager & Evans 1979 … Bad GirlsŽ by Donna Summer 1989 … Toy SoldiersŽ by MartikaDance Party1960s -Dance To The MusicŽ (Sly & the Family Stone); Dance, Dance, DanceŽ and Do You Wanna Dance?Ž (Beach Boys); Dancing In The StreetŽ (Martha & the Vandellas); Save The Last Dance For MeŽ (Drifters); Im Happy Just To Dance With YouŽ (Beatles) Land Of 1000 DancesŽ (Cannibal & the Headhunters); and Dance The Night AwayŽ (Cream). 1970s -Dancing QueenŽ (Abba); Dancing In The MoonlightŽ (King Harvest); Dance With MeŽ (Orleans); Slow Dancin (Swayin To The Music)Ž (Johnny Rivers); MoondanceŽ (Van Morrison); You Make Me Feel Like DancingŽ (Leo Sayer); Your Mama Dont DanceŽ (Loggins & Messina); Rain DanceŽ (Guess Who); When You Dance I Can Really Love (Neil Young); Dance Little SisterŽ (Rolling Stones); Everybody DanceŽ (Chic); Dance The Night AwayŽ (Van Halen); You Should Be DancingŽ (Bee Gees); Tiny DancerŽ (Elton John); and Last DanceŽ (Donna Summer). 1980s -Lets DanceŽ (David Bowie); Dancing On The CeilingŽ (Lionel Richie); All She Wants To Do Is DanceŽ (Don Henley); DanceawayŽ (Blondie); Dancing In The DarkŽ (Bruce Springsteen); Come DancingŽ (Kinks); Safety DanceŽ (Men Without Hats); FlashdanceŽ (Irene Cara); Private DancerŽ (Tina Turner); I Wanna Dance With Somebody (Who Loves Me)Ž (Whitney Houston); and Dancing With MyselfŽ (Billy Idol). READERS ROCK!UPBEATLast week, the trivia question asked: Drummer for a well-known soft rock band, his solo career includes popular 80s songs such as Dirty LaundryŽ and The Boys Of Summer.Ž Who is he?Answer: Don Henley (Eagles) Our Weekly Winners sre: Darlene Barclay, Cathy Chapman, Dennis Menhart, Gerry Baker, and Linda Holder of Port Charlotte. Kathy Parker-ODay of Rotonda West, Emma Kolanich of Deep Creek, and Mike Barry of Ocala. Larry Hansen, Julie Worth, and Joe Dunn of Venice. Ross Sorenson, Ally Eraca, and Dave Manley of North Port. Allan Tissot, Michael & Julie Boatwright, Will Johnson, and Dave Klein of Punta Gorda. Paul Couture of N. Dartmouth, Massachusetts, Lee Stein of Arvada, Colorado, and Josh Jarboe of Winchester, Virginia. This Weeks Question: I know youve deceived me, now heres a surpriseƒŽ are opening lyrics to the only song by The Who to make the U.S. top ten. Name this 1967 song that came out 2 years before their groundbreaking rock opera Tommy.Ž Everyone who answers correctly will be named in this section next week. Email responses to upbeat@sun-herald.com by noon this Friday. Jaime Garza said the name for his duo with Mark Cangelosi, Beans and Seeds, came about by way of their surnames. My name, Garza, sounded to me like garbanzo beans,Ž Garza said. Marks name, Cangelosi, reminded me of cantaloupe seeds. I put the two together and thats how Beans and Seeds was born.Ž The duo, he added, plays a mix of adult contemporary music from the 60s, 70s and beyond. They met in Gilchrist Park as part of the Punta Gorda Guitar Army,Ž he said, in 2003 and have been playing together ever since. We play everything from Bob Welch, the Eagles and Beatles to Kings of Leon, Donovan and Collective Soul,Ž Garza said. Thats a pretty wide range.Ž That range, he added, includes acoustic, Beatles, blues, classic rock, trop rock, contemporary, country, folk and southern rock. Originally from Michigan, Garza, 50, moved to Florida with his family and now resides in Rotonda, where hes lived since 2004. He has been performing professionally about 11 years now with Cangelosi and plays guitar and sings for Beans and Seeds. His partner does the same. We have some original songs that we mix in with the covers,Ž Garza said. But its mostly covers. Id say about 85 percent covers.Ž He added the type of show Beans and Seeds puts on is loaded with good feelings and good emotions. Like most of the people who seem to keep going and keep getting in front of appreciative crowds, we bring good energy and vibes to our performances,Ž Garza said. I mean, you have to have that or it just wont work.Ž Beans and Seeds will be playing locally over the next few months at the Englewood Moose Lodge and 6:30 p.m. to 10:30 p.m. on July 31, Aug. 11 and Aug. 25; at Hurricane Charleys in Punta Gorda from 1 p.m. to 5 p.m. on Sept. 7, Oct. 12 and Dec. 14. For more information on Beans and Seeds and their upcoming gigs, visit the duos website at www.beansandseeds.com or visit their Facebook page at www.facebook.com/BeansNSeeds.Beans and Seeds offer a sweet musical legumeBy STEVEN J. SMITHLETS GO CORRESPODENT IF YOUBeans and Seeds will be playing over the next few months at the Englewood Moose Lodge, 55 W. Dearborn St., and 6:30p.m. to 10:30p.m. on July31, Aug.11 and Aug.25; at Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda from 1p.m. to 5p.m. on Sept.7, Oct.12 and Dec.14. For more information on Beans and Seeds and their upcoming gigs, visit the duos website at www.beansandseeds.com or visit their Facebook page at www.facebook.com/ BeansNSeeds. PHOTO PROVIDEDBeans and Seeds is composed of Jaime Garbanzo BeansŽ Garza (left) and Mark Cantaloupe SeedsŽ Cangelosi. MUSICpre-registration for the Car and Bike Show is $15 through noon Thursday, July 26. The day of the show, the fee is $20. A new and slightly larger pavilion has been constructed in Stuart Park. New fans have been mounted to the ceiling, and tables and sinks have been installed on the north end of the pavilion. In addition to the beautiful landscape “lled with the heart-shaped plants, the festival will feature dozens of vendors and lots of entertainment throughout the weekend. The festival is free and open to the public. Pets are not allowed at the festival. For more information on the festival, entertainers scheduled to perform or to pre-register for the Car and Bike Show, visit www.visitlakeplacid”orida. com.FESTIVALFROM PAGE 1 adno=50539921Join us on August 10, 2018 Show time: 7:00 pm Come and See:Magueda Dr. Steven C. Thompson Honorary Guest Speaker, Dancers, Choir Music in Spanish, Italian, French & English At the Cultural Center 2280 Aaron Street Port Charlotte, FL 33952 941-625-4175 Tickets $20 Box O ce Monday-Friday … 9am-2pm A Celebration of Jesus "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue Punta Gorda, FL 33950941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue Punta Gorda, FL 33950941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through Aug. 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50538242 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRESPECIAL ENGAGEMENT AUG 25 26A visually stunning, contemporary circus performance which incorporates music,dance, acrobatics and aerial arts.Parental discretion is advised.adno=50522979 adno=720749 675 Tamiami Trl, Suite 4 Port Charlotte Find us on Facebook! @PamperedPartiesandGifts www.PamperedPartiesandGifts.com Merchandise The Day of The Party20% OFF Free Package Upgrade with This Ad Kids Spa & Princess Parties. Sweet 16 & Much More...941-661-0272 € Fingernails & Toenails Painted € Movies; Music & Disco Balls € Make Up Application € Pizza & Drinks € Hair Styling € Dress Up € Spa Robes We Pamper The Adults Too! Euphorique Body & Spa Essentials

PAGE 55

6 Lets Go! E/N/C/V July 25 31, 2018 WEDNESDAYSKUNKY RON, QUIET FIRE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. DICK & KAMMY, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. QUEEN OF HEARTS, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. ALL THAT JAZZ TRIO, (live music), 6 p.m.-9 p.m. The Blue Turtle Tavern & Raw Bar, 139 W. Marion Ave., Punta Gorda 941-637-9477. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. KENNY ROSE, (live music), 3 p.m.-7 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. RON DANIELS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TIM GOODMAN, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYDJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. BONNIE & CLYDE FROM THE BOOTY SHAKERS, (live music), 6:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-4741400. MICKEY BASIL, (live music), 6:30p.m.-9:30p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. DYNAMIC DUO OVER, (live music), 6p.m.-9p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. TIKI TOM & L.A. DANIELS, (live music), 7p.m.-11p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. REMEDY, (live music), 8:30p.m.12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SUM 1S GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYSWINGING BRIDGE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. TWINKLE & ROCK, SOUL, RADIO, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. KENNY ROSE, BOONE COUNTRY, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FAWNY FROST, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. THE HIP SQUAD, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. ROCKY TROP, (live music), 6 p.m.-9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. DETROIT STEVE, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. in the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SIMPLY 60s, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. RELENTLESS FIRE, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. SKUNKY RON, (live music), 6p.m.-9p.m., Punta Gorda Moose Lodge 1693, 27590 Disston Ave., Punta Gorda 941-639-7666 CHRIS BRETT (live music), 5p.m.-9p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. TERRY HOGAN, (live music), 2p.m.-6p.m., ICONIC, 9p.m.1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIEN, (live music), 1 p.m.-5 p.m., HIGHWAY 1, 7p.m.-11p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. MICHAEL HIRST, (live music), 5p.m.-9p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda JAY SMITH, (live music), 7 p.m.10p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1p.m.-4p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1p.m.-3p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6:15p.m.-9:30p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6p.m.-9p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYTRIO FUSION, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. TORCHED, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. ROBERT & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. TERRY HOGAN, (live music), 1 p.m.-5 p.m., MACDADDY & TRIXIE TRAIN, JERSEY BEAT, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. MEMORIES, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. RUDY COX, (live music), 2p.m.-5p.m.Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. BLUEGRASS BASH, (live music), 1p.m.-4p.m. Craigs RV Resort, 7895 N.E. Cubitis Ave, Arcadia. 941467-2051. SKUNKY RON, (live music), 1p.m.-5p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-625-5000. TONY BOFFA JAZZ QUARTET (live music), 6:30p.m.-9:30p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC WITH S&H, (live music), 6p.m.-9p.m.Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. MICHAEL HIRST, (live music), noon-4p.m., CHRIS G., 5p.m.9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11a.m.-4p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. ZOMBIE UNIVERSITY, (live music), 7p.m.-11p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. L&M ACCOUSTICS, (live music), 2 p.m.-6 p.m., GASHOUSE GORILLAS, 9p.m.-1a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1p.m.-5p.m. NEON SUMMER, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYBOB TEESDALE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. JIMMY PARRISH TRIO, (live music), 2p.m.-5p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. DANNY BEACH, (live music), 3p.m.-7p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. JEFF HUGHES, (live music), 3 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda SKUNKY RON, (live music), 1 p.m.-5 p.m., GUMMY SHARKS, 6:30p.m.-10:30p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. DAVID MURABITO, (live music), 1p.m.-5p.m., CHAMP, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. JAM WITH COWBOY, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. PAT COZAD, (live music), 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda OUT OF TUNE OUT OF TIME, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. TAT2, (live music), 6 p.m.9p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-4841889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.OUT AND ABOUT | 7 OUT AND ABOUT NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COM adno=54538909 Closed for Vacation July 15th Re-open August 15th adno=50538287 $9.95 33 TAMIAMI TRAIL PUNTA GORDA (941) 637-6770 NEW ENGLAND HADDOCK, COLE SLAW, FRENCH FRIES, & HUSH PUPPIES EVERY FRIDAY NIGHT! EVERY FRIDAY NIGHT! adno=720059

PAGE 56

July 25 31, 2018 E/N/C/V Lets Go! 7 OUT AND ABOUT TUESDAYEDDIE MAY, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. BEANS & SEEDS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860917-0793. COUNTRYPLUS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. ALL ABOUT MARCY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda JAMIE LARITZ, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE 6:30 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 1st, 3rd and 4th Mondays „ Amvets 777, 3386 N. Access Road, Englewood KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-474-7516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE 6 p.m.-9 p.m. Wednesday „ Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002.KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-4861854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NOVEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 PUNTA GORDA EVENTCharlottes Senior Living Top Chefs Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda, will host Charlotte Seniors Living Top Chefs event from 4 p.m. to 6 p.m. on Aug. 16. Hot and cold appetizers, desserts and judgin by celebrity chefs. Proceeds benefot Friendship Centers senior dining program in Charlotte County. Tickets are $25 and cash bar will be available. To purchase tickets, call 941-566-3205. For more information, call 941-586-7164.PORT CHARLOTTE EVENTSExotic pest plants discussion Join Alan Squires, Mangrove Chapter, Florida Native Plant Society, at 10 a.m. on Wednesday, July 25, at the Fireplace Pavilion at Bayshore Live Oak Park, 23157 Bayshore Road, Port Charlotte, as he discusses and shows examples of Floridas non-native, invasive exotic pests plants. These plants are designated by the Florida Exotic Pest Plant Council as plants that are detrimental to natural ecosystems of Florida. Introduced either purposely or accidently, they colonize quickly and can overtake native species which provide habitat to wildlife. For information and/registration for this free program, call 941-475-0769. Micro-wrestling The six-cast member wrestling blowout with the Micro Wrestling Federation, will be held from 8 p.m. to 10 p.m. on Saturday, Sept. 7, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. Tickets may be purchased at www.eventbrite. com.ENGLEWOOD EVENTSFeel the Beat! The Elsie Quirk Library, 100 W. Dearborn St., Englewood, presents Feel the Beat!Ž interactive drum circle with Scott Blum from 1:30 p.m. to 2:30 p.m. Wednesday, July 25. An energetic and entertaining experience, this is a hands-on exploration of sound, rhythms, drums and percussion instruments. This is an Artists in the Library program for children ages 5-11. Registration is required at scgov.net/ library. Fire“ghters in action The Englewood Area Fire Control District will celebrate Community Live Fire Night at 7 p.m. Thursday, July 26. at the Englewood Fire Training Center, 13400 Haligan Way. Hot dogs and drinks will be provided. For more information, contact Kayla Jesswein at 941-474-3311. Clowns Like Us Celebrate the end of summer with Clowns Like Us, Alley No. 3, from 1:30 p.m. to 3 p.m. Wednesday, Aug. 1 at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Children ages 5-11 can enjoy face painting, stilt walking, magic tricks, balloon twisting, and more. SAND & SURF FESTIVAL Saturday Aug. 4 10am to 3pm Music by Trinidudes € Vendors Food Trucks € Face Painting C ome out and enjoy a relaxing day at the Historic Train Depot / Rollins Coakley Park, nestled between the Intracoastal waterway and the Legacy Park. Bring a blanket or beach chair. Call 861-1380 for more info Venice Community Centeradno=54536254

PAGE 57

8 Lets Go! E/N/C/V July 25 31, 2018 Sarasota artist Michelle Held works super hard and nonstop. People always ask me why I practice so much, enroll in art classes, or enter lots of competitions, and I have to tell them the truth. For me, hard work pays off, and the rewards are always well worth the extra effort,Ž she explained. Held travels widely, and this summer she was invited to develop her art and ideas as an Artist in Residence in Mohegan Island, Maine. Sharon Yarbrough, coordinator of the Peace River Painters Plein Air Painting Group, describes Held as a most accomplished plein air artist. Collectors and art enthusiasts often purchase Held's plein-air paintings on the spot while the paint is still wet, and her wildlife and nature paintings have won accolades and prestigious prizes in dozens of Florida art competitions. This past year Held was awarded first place in Plein Air Magazine's 2018 Palm Beach Paint OutŽ competition and she also won first place for designing the cover for an upcoming issue of "American Art Collector Magazine.Ž Her From One Artist to AnotherŽ painting of a painting by the artist, Malesek, won special recognition. Held's painted dolphin sculpture entitled Symphony of the SeaŽ that was auctioned off to raise money for charity then returned to the Venice Art Center almost 10 years age, is still prominently displayed in the Venice Art Center's courtyard. The organizers of all or most of the competitions I enter raise money to benefit worthwhile charities so it's important for me to know that sales of my paintings help support specific causes,Ž said Held, who began her career as a cake decorator before going on to paint large and small murals and faux finishes. Customers loved her work, and she received many lucrative commissions early in her career. Although she continues to paint murals and faux finishes in private homes and businesses on consignment, Held is best known for her oil paintings of wildlife, specifically birds. For the past two years she has taught basic and intermediate bird painting art classes and workshops in Port Saint Joe, Florida, located in the Tallahassee area. To view her faux finishes in Sarasota visit the Colombia Restaurant, Mattison's 41, The Half Shell Seafood House and The new Summer House on Siesta Key. A collection of Held's oil paintings are currently being featured at the Palm Avenue Fine Art Gallery, 10 S. Palm Ave., Sarasota. To learn more about Michelle Held or view a collection of her paintings for sale on her website go to: http.//artbymichelleheld.com. To commission a painting or faux finish with flair contact Michelle Held at 941-376-1526.Paintings and faux finishes with flairBy CHRIS KOURAPISLETS GO CORRESPONDENT IF YOUTo view Michelle Helds faux finishes in Sarasota visit the Colombia Restaurant, Mattisons 41, The Half Shell Seafood House, and The new Summer House on Siesta Key. A collection of Helds oil paintings are currently being featured at the Palm Avenue Fine Art Gallery, 10 S. Palm Ave., Sarasota. To learn more about Michelle Held or view a collection of her paintings for sale on her website go to: http.//artbymichelleheld.com. To commission a painting or faux finish with flair contact Michelle Held at 941-376-1526. HELDOn Friday, July 27, Alyssa Lemay, Meagan Towers, and Lisa Renee (The Bambusa Babes) will once again perform an evening of song, dance, laughter and fun for the bene“t of the Suncoast Humane Society located at San Casa Drive in Englewood. Last year over 120 people attended our “rst Guys as Dolls fundraising event, and we expect an even bigger turnout this year as the show will take place at Englewood's End Zone Sports Grille, a much larger venue,Ž explained Sarah Lapton, Events & Outreach Coordinator for the Suncoast Humane Society. For the second year in a row the Bambusa Babes and DJ Pearl White will be performing a drag show and donating their tips to the Humane Society. Tickets cost $20 and may be purchased at the shelter, on the Suncoast Humane Society ticket site, or at the door. Ticket holders will enjoy a drink special, a 50/50 raf”e, and a chance to win an insulated beverage cart with vodka donated by Tito's, assorted wines donated by RNDC, and other beverage items. The cost to enter the drawing is $10 in exchange for a ”ashy numbered ring. At the end of the evening the person whose winning ring number is drawn will win the Stack the BarŽ prize. In addition to enjoying an evening of fabulous entertainment, animal lovers attending the Second Annual Guys as Dolls show will have an opportunity to learn more about the Humane Society's efforts to rescue and care for homeless animals in need. Suncoast Humane Society organizers will be greeting guests in person and explaining how their services and programs are often challenged to meet demands during a pet over-population crises. Over the past few years the Humane Society's service area has expanded to include Charlotte County, Sarasota County, the Boca Grande portion of Lee County and beyond, so they rely heavily on public support and fund raising activities. Adoptable pets and more information may be viewed on the Suncoast Humane Society website at www. humane.org. Tickets for Guys as Dolls costing $20 each may be purchased in advance at the Suncoast Humane Society, 6781 San Casa Drive, Englewood, online at www. eventbrite.com/e/2nd-annual-guysas-dolls-bene“ting-suncoast-humanesociety-tickets-4708832470 or at The End Zone Sports Grille, 2440 S. McCall Road, Englewood. Doors open for the July 27 Second Annual Guys as Dolls show at 7 p.m. The show starts at 8 p.m.Guys as Dolls show to benefit Suncoast Humane SocietyBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOU The Second Annual Guys as Dolls show, featuring the Bambusa Babes and DJ Pearl White, will be performing on Friday, July 27 at Englewoods End Zone Sports Grille, 2440 S. McCall Road, Englewood. Tickets cost $20 and may be purchased at the shelter, on the Suncoast Humane Society ticket site, or at the door. Ticket holders will enjoy a drink special, a 50/50 raffle, and a chance to win an insulated beverage cart with vodka donated by Titos, assorted wines donated by RNDC, and other beverage items. Doors open for the show at 7 p.m. The show starts at 8 p.m. PHOTO PROVIDEDOn Friday, July 27, Alyssa Lemay, Meagan Towers, and Lisa Renee (The Bambusa Babes) will perform an evening of song, dance, laughter and fun for the benet of the Suncoast Humane Society located at San Casa Drive in Englewood. UPCOMING EVENTSPORT CHARLOTTE EVENTBasket Bingo The Animal Welfare League will play host to Basket Bingo from 2 p.m. to 5 p.m. on Sunday, July 22, at the Deep Creek Elks, 1133 Capricorn Blvd., Punta Gorda. Play to win a vairety of gift baskets valued at $50 or more. Tickets are $25 and include 10 rounds of bingo. Cash bar and appetizer buffet available. A 50/50 raf”e will be held. All proceeds bene“t Charlotte Countys homeless animals. For more information, call 941-625-6720. Southwest Florida Bible Institute, Inc 866 Tamiami Trail Units 2 & 3 Toledo Blade Plaza Port Charlotte, FL 33953 941-625-3255 www.SWFBI.org S o u t h w e s t F l o r i d a B i b l e I n s t i t u t e I n c 2 0 1 8 2 0 1 9 R e g i s t r a t i o n O p e n H o u s e E v e n t M o n d a y J u l y 3 0 2 0 1 8 1 0 : 0 0 1 1 : 3 0 a m & 6 : 0 0 7 : 3 0 p m M e e t t h e P r o f e s s o r s T o u r t h e I n s t i t u t e R e g i s t e r f o r C l a s s e s Southwest Florida Bible Instute, Inc is a tuion free Bible college with over 30 courses in Old Testament, New Testament, Theology, and General Bible Studies oering degrees in the following areas: Bachelor Degree in Biblical Studies (BBS) Associate Degree in Theology (ATH), Chrisan Ministry (ACM), and Bible (AB) Audit Program (personal enrichment) CEUs (Connuing Educaon Units) for Chrisan School SWFBI is accredited with the Naonal Bible College Associaon (NBCA) adno=50538346 adno=720062

PAGE 58

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 151 9.64 +7.1AAR AIR .30 .6 ...cc 49.05 34.25 96 46.40 +18.1ABB Ltd ABB .76e 3.4 ... 28.67 21.22 2080 22.47 -16.2ABM ABM .70 2.3 19 45.12 28.17 377 29.87 -20.8ADT Inc n ADT ... ... ... 9.60 6.93 1752 9.25 +18.3AES Corp AES .52 4.0 12 13.56 9.86 5683 13.11 +21.1AFLAC s AFL 1.04 2.4 14 46.19 38.31 2300 43.68 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 63 19.18 +.9AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 3 25.80 +1.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 4 25.63 +1.2AGCO AGCO .60 1.0 26 75.95 56.36 1232 59.48 -16.7AH Belo AHC .32 7.0 ...dd 5.80 4.25 6 4.60 -4.2AK Steel AKS ... ... 24 6.88 4.00 20803 5.21 -8.0AMC Ent AMC .80 5.2 ...dd 21.20 10.80 1607 15.50 +2.6AMCON DIT .72 .8 20 100.95 80.95 86.00 -12.1AMN Hlth AMN ... ... 24 68.20 34.85 432 60.60 +23.0ARC Docu ARC ... ... 16 4.84 1.62 86 2.41 -5.5ASA Gold ASA .04e .4 ...q 12.99 9.86 74 9.96 -12.0AT&T Inc T 2.00 6.3 12 39.80 30.80 50474 31.68 -18.5AT&T 66 n TBB ... ... ... 26.72 24.47 152 25.01 -4.1A10 Ntwks ATEN ... ... ...dd 8.25 5.63 302 7.16 -7.3AU Optron AUO .18e ... ... 4.76 3.31 716 4.10 +10.8AVX Cp AVX .46 2.6 ...dd 20.22 14.51 182 17.75 +2.6AXA EqH n EQH ... ... ... 22.25 19.90 1173 21.59 +.9AZZ Inc AZZ .68 1.2 24 56.05 39.50 208 54.85 +7.3Aarons AAN .12 .3 10 49.77 34.29 612 44.99 +12.9AbbottLab ABT 1.12 1.7 27 65.50 48.05 6378 64.40 +12.8AbbVie ABBV 3.84 4.2 16 125.86 69.38 7962 91.54 -5.3AberFitc ANF .80 3.3 17 29.20 9.03 2733 24.40 +40.0AbdAsPac FAX .42 9.7 ...q 5.29 4.30 588 4.31 -11.7AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 48 6.16 -3.3AbdnChile CH .58e 8.2 ...q 9.64 6.76 118 7.10 -20.5AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 34 8.11 -8.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.39 5 8.57 -5.0AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.23 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.10 32.13 -3.2AcadiaRlt AKR 1.08 4.1 23 30.63 21.34 552 26.59 -2.8Accenture ACN 2.66 1.6 26 168.95 127.26 2497 165.17 +7.9AccoBrds ACCO .24 1.7 24 14.63 10.35 298 14.00 +14.8AcmeU ACU .44 2.1 20 28.76 18.51 6 20.52 -12.3AcornInt rs ATV ... ... ... 38.86 9.33 8 24.60 +39.4ActiniumP ATNM ... ... ...dd 1.02 .33 1830 .77 +16.6Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 8 22.02 +3.0Actuant ATU .04 .1 ...cc 30.05 21.50 435 27.60 +9.1Acuity AYI .52 .4 15 208.83 109.98 426 130.93 -25.6Acushnet n GOLF ... ... ... 25.66 15.16 193 23.83 +13.0AdaDvsEq ADX 1.32e 1.2 ...q 16.11 14.30 116 16.02 +6.6AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 71 19.99 +.8AdmRsc AE .88 2.2 ...dd 50.59 32.80 12 40.64 -6.6Adecaogro AGRO ... ... ... 11.15 7.20 941 8.35 -19.2tAdient n ADNT 1.10 2.4 ... 86.42 46.16 1244 45.65 -42.0sAdtalemGl ATGE .36 .7 22 53.60 30.15 452 54.15 +28.8AdvAuto AAP .24 .2 25 145.20 78.81 794 139.99 +40.4AdvDisp n ADSW ... ... ... 25.80 21.50 606 23.77 -.7AdvDrainS WMS .32f 1.1 24 31.00 17.90 134 28.50 +19.5Advansx n ASIX ... ... ... 46.51 29.55 129 38.99 -7.3AdvOil&Gs AAV ... ... 6 7.28 2.70 234 3.50 -18.6AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 50 15.63 -1.6AdvCCvII AGC .56 10.0 ...q 6.49 5.40 72 5.61 -6.3AdvClEnh LCM .84 10.8 ...q 8.87 7.67 46 7.80 -6.5AdSDorWr AADR .32e .6 ...q 64.00 47.31 12 54.41 -7.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 19 21.72 +1.2AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.57 -14.3AdvSmCap SCAP ... ... ... 39.72 31.00 39.69 +13.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 2 49.28 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 tAdvNtMS MINC 1.34e 2.8 ...q 48.91 47.01 75 47.89 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.74 +3.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 68.75 -3.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 3 25.48 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 30.50 -1.8AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.73 +2.3AdvActBear HDGE ... ... ...q 8.91 7.43 78 7.66 -2.3Aecom ACM ... ... 10 39.90 30.15 557 32.52 -12.5AegeanMP ANW .08 5.1 4 5.35 .60 839 1.56 -63.7Aegon AEG .25e 4.0 ... 7.48 5.40 2340 6.32 +.3Aegon cap AEH 1.59 6.1 ... 26.52 25.40 41 26.00 +.7Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 21 26.15 +.8Aegon t AEB .77 3.1 ... 25.35 23.55 11 24.98 +3.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 47.70 629 55.75 +6.0Aerocntry ACY ... ... 3 17.34 10.10 6 16.90 +10.9AerohiveN HIVE ... ... ...dd 6.50 3.02 165 4.03 -30.9AerojetR AJRD ... ... ...dd 36.25 22.97 936 29.05 -6.9Aetna AET 2.00 1.1 18 194.40 149.69 2123 187.56 +4.0AffilMgrs AMG 1.20 .8 12 216.99 145.00 561 151.68 -26.1Agilent A .60 .9 76 75.00 58.22 2454 64.79 -3.3Agnico g AEM .44 ... 42 51.86 37.35 1217 44.46 -3.7AgreeRlt ADC 2.16f 4.1 28 54.70 43.74 212 52.71 +2.5Air Inds AIRI .60 40.3 ... 1.95 1.15 23 1.49 -11.8AirLease AL .40 .9 5 50.70 38.46 440 42.93 -10.7AirProd APD 4.40 2.8 23 175.17 141.88 1933 155.29 -5.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 296 20.26 -13.4AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 12 25.57 -3.8AlamoGp ALG .44 .5 24 120.58 86.41 83 89.89 -20.4AlamosGld AGI .02 .4 ... 8.58 4.83 1485 5.37 -17.5AlaskaAir ALK 1.28f 2.2 8 88.74 57.53 2931 59.01 -19.7AlbnyIn AIN .68 1.1 55 68.85 49.20 96 64.40 +4.8Albemarle ALB 1.34f 1.5 20 144.99 86.75 1318 90.90 -28.9Alcoa Cp AA ... ... 21 62.35 35.54 8244 42.49 -21.1AlexB Inc ALEX .28 1.2 33 30.35 20.83 413 24.16 -12.9Alexanders ALX 18.00 4.7 ... 436.80 332.98 4 381.13 -3.7AlexREE ARE 3.72f 3.0 31 134.37 114.00 487 122.87 -5.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.24 -4.7AlexcoR g AXU ... ... ... 1.85 1.10 452 1.21 -23.9AlgonPw n AQN .51f ... ... 11.34 9.45 215 9.81 -12.1Alibaba BABA ... ... 56 211.70 147.50 18402 189.00 +9.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 87 1.41 -61.6AllegCp Y ... ... ...cc 639.42 521.07 47 617.52 +3.6AllegTch ATI ... ... ...dd 30.25 16.82 6382 28.67 +18.8Allegion ALLE .84 1.1 ... 89.81 73.85 1329 79.82 +.3Allergan AGN 2.88 1.6 11 256.80 142.81 1426 174.96 +7.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 246 77.06 +3.6AlliCAMun AKP .70 5.3 ...q 14.02 12.49 22 13.30 -2.1AlliData ADS 2.28 1.0 14 278.33 192.02 460 232.51 -8.3AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 31 12.67 -5.5AlliOne rs AOI ... ... ...dd 30.70 9.85 74 14.70 +10.9AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 286 11.59 -9.2AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.5 14 30.48 22.55 287 30.30 +21.0AlliantEg s LNT 1.34 3.2 21 45.52 36.84 1754 42.19 -1.0AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 242 7.03 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 204 6.07 -2.3AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 199 12.80 -1.9sAlliGlEqCv NIE 1.52 6.5 ...q 23.38 19.03 85 23.29 +10.2Allz24Tgt n CBH ... ... ... 10.05 8.75 62 9.18 +.9sAllnzgDI&Cv ACV 2.00 8.3 ...q 24.13 20.03 27 24.16 +10.6AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 14 25.55 +.3AllisonTrn ALSN .60 1.4 15 45.69 32.93 1247 41.57 -3.5Allstate ALL 1.84 2.0 14 105.36 85.59 1593 93.23 -11.0Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 4 25.22 -1.5Allstate 53 ALLpB 1.28 4.9 ... 28.00 25.10 12 26.16 -.3Allstat pfC ALLpC 1.69 6.6 ... 26.99 25.39 18 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.76 -2.4Allstat pfE ALLpE 1.66 6.4 ... 27.35 25.70 57 25.74 -1.9Allstat pfF ALLpF 1.56 5.9 ... 27.81 25.02 9 26.33 -1.0AllyFincl ALLY .60f 2.2 12 31.29 21.48 2587 27.87 -4.4AlmadM n AAU ... ... ... 1.32 .67 48 .70 -32.3AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 8 31.49 +2.5AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 6 31.09 -5.9AlpMoIntQ IMOM ... ... ...q 33.00 26.74 2 29.37 -3.3AlpMoUSQ QMOM ... ... ... 33.24 24.94 0 31.96 +11.7AlpArcVl n VMOT ... ... ... 31.39 25.52 29 29.09 +.4AlphaPro APT ... ... 17 4.25 3.15 9 3.40 -15.0AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.73 -2.7AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 2 71.04 +2.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 14 28.75 +14.0AlpBzSoMed BUZ ... ... ... 38.12 28.31 1 37.22 +16.2AlpsRivFlex RFFC ... ... ... 36.59 30.68 9 35.37 +1.8Alps RivDiv RFDA ... ... ... 33.92 28.25 4 33.05 +4.4AlpRvrCare RFCI ... ... ... 26.24 23.73 20 23.90 -3.2AlpRivUncn RFUN ... ... ... 26.57 24.98 6 25.14 -3.5AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 28.72 -14.5AlpMedBrk SBIO ... ... ...q 39.50 27.19 162 38.06 +16.1AlpSprotG SGDM .12e .6 ...q 22.94 18.32 8 18.80 -9.2AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.19 +2.6AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 6 22.18 -12.7AlpAlerEn ENFR 1.35e 6.0 ...q 24.50 19.24 5 22.53 -2.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 37 27.41 -4.3sAlpBarr400 BFOR .25e .6 ...q 44.67 36.66 21 44.06 +6.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 13 24.45 -2.8AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 244 45.09 -1.6AlpAlerMLP AMLP 1.35e 12.8 ...q 12.07 9.01 17607 10.56 -2.1Alteryx n AYX ... ... ... 44.25 18.64 1176 42.52 +68.3Altice n ATUS ... ... ...dd 31.32 14.60 5613 16.76 -12.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 64.15 -21.4AltisResid RESI .60 5.9 ...dd 13.20 9.87 10.22 -13.8Altria MO 2.80f 4.8 18 74.38 53.91 7578 57.99 -18.8AlumChina ACH ... ... ... 23.54 9.80 206 11.48 -36.0ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 8 18.76 -8.9AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 8 19.98 -8.6AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 12 20.93 -7.0AmTrF pf F AFSIpF ... ... ... 24.19 13.93 18 19.60 -4.5AmTrF pfE AFSIpE ... ... ... 25.94 14.80 21 22.80 -.5AmTrFn 7.5 AFST ... ... ... 27.79 23.30 19 24.90 -3.8AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 11 24.39 -2.4AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 10 21.66 -2.4AmberRd AMBR ... ... ...dd 10.29 6.14 65 8.80 +19.9Ambev ABEV .05e 1.0 9 7.43 4.58 29389 4.99 -22.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 21 64.89 51.89 1331 61.00 +3.4Ameresco AMRC ... ... 21 13.95 6.10 69 12.75 +48.3AMovilL AMX .17e 1.0 25 19.91 14.85 3826 16.93 -1.3AmMovl A AMOV ... ... ... 19.87 14.77 11 16.90 -.6AmAssets AAT 1.08f 2.9 23 41.69 30.62 355 37.39 -2.2AmAxle AXL ... ... 4 20.27 13.38 1123 15.98 -6.2AmCampus ACC 1.84f 4.5 50 49.17 34.52 1850 40.60 -1.0AEagleOut AEO .55f 2.2 19 25.77 10.23 3654 24.52 +30.4AEP AEP 2.48 3.6 18 78.07 62.71 4200 69.06 -6.1AEqInvLf AEL .24f .7 21 37.16 25.43 363 35.23 +14.6AmExp AXP 1.40 1.4 15 103.24 83.33 3153 101.71 +2.4AFnclGrp AFG 1.40 1.3 19 121.69 95.19 479 111.23 +2.5AFnclGp 54 AFGE 1.56 6.0 ... 27.21 25.20 3 25.92 -1.1AFnclGp 55 AFGH 1.50 5.8 ... 28.18 25.00 4 25.77 -1.7AHm4Rent AMH .20 .9 ... 23.23 18.39 1542 22.38 +2.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 36 26.14 -4.5AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 3 26.09 -2.6AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 3 24.24 -3.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 39 24.90 -2.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3642 53.70 -9.9AmLorain ALN ... ... ...dd .44 .14 23 .20 +10.8AMidstrm AMID 1.65 14.5 ...dd 15.25 9.42 225 11.35 -15.0AmrRlty ARL ... ... ...dd 21.57 8.00 3 18.83 +46.5AmRenAs n ARA ... ... ... 24.07 9.91 136 16.63 -4.4AmShrd AMS ... ... 15 4.10 2.25 26 3.06 +17.8AmStsWtr AWR 1.02 1.7 33 60.95 46.87 171 60.17 +3.9AmTower AMT 3.08f 2.2 41 155.28 130.37 3230 141.57 -.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 39 24.00 17.50 74 21.00 +6.9AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 516 87.42 -4.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.7 35 48.37 39.41 124 43.61 -5.7Ameriprise AMP 3.60f 2.5 12 183.90 129.87 1115 142.46 -15.9AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 921 83.93 -8.6Ametek AME .36 .5 31 79.32 60.95 1025 73.44 +1.3AmiraNatF ANFI ... ... ... 6.97 1.62 97 1.97 -52.8Ampco AP ... ... ...dd 18.60 8.49 30 9.65 -22.2Amphenol APH .92f 1.0 36 93.62 74.03 1599 88.88 +1.2AmpioPhm AMPE ... ... ... 4.95 .38 1083 2.91 -28.5AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.18 -.9AmpDivOpt DIVO ... ... ... 30.56 26.15 1 29.29 +1.0AmplOil n AMLX ... ... ... 14.41 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 100 1.06 +5.0Amrep AXR ... ... 10 7.71 6.44 7.40 +5.4Anadarko APC 1.00 1.4 84 76.70 39.96 3002 72.36 +34.9Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1003 138.98 +21.5AndeavLog ANDX 4.42f 10.4 21 55.21 40.66 474 42.61 -7.8Anf DvAlt n DALT ... ... ... 10.90 9.62 31 10.33 +1.7AnglogldA AU ... ... ... 12.00 7.81 4209 8.23 -19.2ABInBev BUD 3.19e 3.0 26 126.50 91.70 1257 104.97 -5.9Anixter AXE ... ... 16 88.85 56.25 384 71.60 -5.8Annaly NLY 1.20 11.5 12 12.58 9.95 5844 10.48 -11.9Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 6 25.55 +.2Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 20 25.48 +.5Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 64 24.27 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 29 25.56 -1.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 171 19.06 -3.3AnteroMid AM 1.56f 5.0 24 35.10 24.20 485 31.46 +8.3AnteroRes AR 1.00 4.7 44 22.69 16.31 1650 21.06 +10.8Anthem ANTM 3.00 1.2 16 267.95 179.40 1459 246.08 +9.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.1 10 6.21 4.55 375 4.95 -9.0Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 5 26.75 +1.2Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.54 -3.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.12 -.2Aon plc AON 1.60f 1.1 29 152.78 130.87 789 147.20 +9.9Apache APA 1.00 2.2 29 51.21 33.60 2289 45.05 +6.7AptInv AIV 1.52 3.7 24 46.72 37.97 478 41.49 -5.1AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 0 25.64 -6.4ApolloCRE ARI 1.84 9.8 11 19.06 17.56 976 18.85 +2.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 24 25.45 -1.4ApolloGM APO 1.95e 5.4 12 37.35 27.33 608 35.85 +7.1ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 24 25.31 -3.7ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 76 24.95 +.5ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 2 25.14 -3.6ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 87 16.18 -.2ApolloTact AIF 1.20a 7.7 ...q 16.52 15.32 57 15.49 -1.7AppHReit n APLE 1.20 6.7 29 20.19 16.72 744 18.02 -7.6ApldIndlT AIT 1.20 1.6 20 76.55 54.00 173 74.05 +8.7Aptargrp ATR 1.28 1.4 28 96.83 79.97 225 94.75 +9.8Aptiv APTV .22 .2 18 103.23 72.83 1652 93.22 +9.9AquaAm WTR .88f 2.4 27 39.55 32.37 403 36.58 -6.8Aquantia n AQ ... ... ... 18.49 9.60 256 13.23 +16.8Acquavnt n WAAS ... ... ... 17.70 10.87 54 16.05 +3.4Aramark ARMK .42 1.1 20 46.09 36.29 1383 39.49 -7.6ArborRT ABR 1.00f 9.0 9 11.72 7.88 1459 11.08 +28.2Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.00 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.54 -.1ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 0 26.55 +1.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 2617 30.93 -4.3ArchCoal ARCH 1.60 2.0 8 102.61 68.95 375 81.63 -12.4ArchDan ADM 1.34 2.8 19 48.26 38.59 4610 47.30 +18.0Archrock AROC .48 3.8 34 13.35 8.25 434 12.60 +20.0 Arconic ARNC .24 1.2 ...dd 31.17 16.47 3078 19.43 -28.7Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 88.00 +2.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 851 7.00 -32.4ArcusBio n RCUS ... ... ... 19.67 10.83 55 11.54 -32.9Ardaugh n ARD .56 3.3 ... 23.72 15.98 106 16.75 -20.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 310 6.95 -13.1AresCmcl ACRE 1.12f 8.0 12 14.25 11.96 68 13.98 +8.4AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 58 16.00 -2.6AresMgmt ARES 1.18e 5.6 14 25.95 17.40 360 21.10 +5.5AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 12 26.79 +1.1Argan AGX 1.00 2.7 8 69.95 34.90 151 37.70 -16.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 10 25.31 +.1ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 55 61.25 +14.3AristaNetw ANET ... ... 54 311.67 141.78 587 266.30 +13.0ArkInnova ARKK ... ... ...q 48.57 29.28 502 45.88 +23.7ArkIndInno ARKQ ... ... ...q 37.14 28.35 11 35.11 +6.6ArkGenom ARKG ... ... ...q 31.89 21.72 121 30.19 +23.3sArkWebX.O ARKW .94p .7 ...q 59.29 36.53 213 57.84 +25.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 9 25.11 +3.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 11 21.03 +3.3ArlingAst AI 2.20 21.8 5 13.78 9.88 383 10.09 -14.3ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 2 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.19 -.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.65 -1.2ArmadaHof AHH .80 5.3 20 16.00 12.73 292 15.09 -2.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.56 +.4ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 7 24.99 -.1ArmourR rs ARR 2.72 11.9 5 27.55 21.40 363 22.94 -10.8ArmsFloor AFI ... ... 64 17.91 12.03 53 13.52 -20.1ArmstrWld AWI ... ... 16 70.95 43.77 379 66.40 +9.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 12 17.62 -2.1ArrowEl ARW ... ... 11 87.26 72.31 317 74.96 -6.8ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.4 22 41.45 29.00 298 32.40 -18.0AskanoG g AKG ... ... ... 1.52 .43 372 1.07 +51.6AsburyA ABG ... ... 10 76.50 49.10 328 69.95 +9.3AshfordHT AHT .48 5.9 ...dd 8.66 5.42 391 8.09 +20.2Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 6 25.96 +3.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 8 24.01 -5.5AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 7 24.12 -4.0AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 6 24.56 -3.3AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 23 24.30 -3.2Ashford AINC ... ... 20 109.82 47.03 8 76.25 -18.0sAshland ASH 1.00f 1.2 46 82.85 59.80 1046 81.95 +15.1AsiaPc APB .61e 2.1 ...q 15.71 13.00 3 13.57 -5.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 8 4.92 +.8AspenIns AHL .96 2.4 ...dd 52.40 34.80 1157 40.45 -.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 16 25.78 -5.5AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 11 24.75 -4.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 2 26.10 -4.0AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 25.03 -3.6AsscdBanc ASB .60 2.2 17 29.03 20.95 1405 27.90 +9.8AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 14 38.05 +11.6Assurant AIZ 2.24 2.1 42 109.01 84.34 818 107.51 +6.6AssuredG AGO .64 1.7 7 45.73 32.97 617 37.15 +9.7AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 1 25.73 -1.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 8 25.39 -2.9AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 24.92 -.6AsteriasBio AST ... ... ...dd 3.75 1.20 271 1.65 -26.7sAstraZen s AZN 1.37e 3.7 9 37.37 28.43 1749 37.42 +7.8AtHomGr n HOME ... ... 50 40.97 20.07 512 36.92 +21.5tAtento SA ATTO .34p ... 10 12.90 5.85 86 5.85 -42.4Athene n ATH ... ... ... 55.22 43.09 687 45.15 -12.7AtkoreInt n ATRK ... ... ... 24.48 15.05 1215 23.27 +8.5AtlPwr g AT .12 ... ...dd 2.60 1.80 120 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 504 90.62 +5.5AurynRs n AUG ... ... ... 3.00 1.00 43 1.08 -34.0AutoNatn AN ... ... 12 62.02 38.59 665 48.18 -6.1Autohome ATHM ... ... 17 119.50 46.38 627 101.03 +56.2Autoliv ALV 2.32 2.2 16 115.42 75.32 440 103.38 +12.9AutoZone AZO ... ... 15 797.89 497.29 213 705.29 -.9Auxilio n AUXO ... ... 32 5.00 3.12 3.47 tAvalara n AVLR ... ... ... 59.40 40.63 402 41.19 -6.6AvalonHld AWX ... ... ...dd 3.64 1.83 2460 3.35 +67.5AvalonBay AVB 5.88 3.4 23 193.41 152.65 704 170.58 -4.4Avangrid n AGR 1.76f 3.5 38 54.55 45.08 2178 50.09 -1.0AvanosMd AVNS ... ... 28 66.22 39.40 57.50 +24.5AvayaHl n AVYA ... ... 18 23.76 19.08 645 21.00 +5.0AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26f 2.0 29 123.67 90.41 1812 114.37 -.4Avianca AVH .18e 2.7 ... 9.76 6.18 114 6.67 -16.9AvinoSG g ASM ... ... ... 1.89 1.08 152 1.15 -14.2Avista AVA 1.49f 3.0 28 52.91 47.50 461 50.28 -2.3Avon AVP ... ... 15 3.80 1.38 2927 1.47 -31.6Axalta AXTA ... ... ... 38.20 27.77 1190 29.86 -7.7AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 397 57.74 +14.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 25.07 -.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.85 -1.3Azul n AZUL ... ... ... 35.05 15.53 1071 19.81 -16.9AzurePwr n AZRE ... ... ... 18.10 12.53 53 14.31 +.8B -B&G Foods BGS 1.90f 6.2 9 39.75 22.00 465 30.45 -13.4B2gold g BTG ... ... 63 3.30 2.31 1413 2.51 -19.0BB&T Cp BBT 1.50a 2.9 15 56.31 43.03 5452 50.85 +2.3BB&T pfD BBTpD ... ... ... 26.35 24.87 32 25.91 +1.8BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 46 25.60 +1.3BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 8 25.19 +.6BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 20 25.08 -.3BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 30 26.49 -1.9BBVABFrn BFR .25e 1.8 ... 27.45 11.41 204 13.77 -45.4BBX Cap n BBX .03 .3 11 10.17 5.87 348 8.82 +10.7BCE g BCE 3.02 ... ... 49.06 40.19 652 42.00 -12.5sBG Staffing BGSF 1.20f 4.7 30 24.86 14.26 418 25.75 +61.5BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 6 25.58 -1.2BHP BillLt BHP 1.66e 3.3 ... 52.17 38.51 3011 50.14 +9.0BHPBil plc BBL 1.66e 3.7 ... 47.92 33.58 1361 44.78 +11.1BP MidPt n BPMP ... ... ... 23.00 16.83 197 21.61 +5.1BP PLC BP 2.38 5.3 24 47.83 33.90 3639 44.82 +6.6BP Pru BPT 3.60e 12.7 5 31.80 18.65 135 28.25 +40.5BRF SA BRFS ... ... ... 15.50 4.65 1953 6.37 -43.4BRT BRT .80f 6.1 11 14.20 7.55 77 13.15 +11.5BT Grp s BT .99e 6.7 ... 21.16 13.53 824 14.79 -18.8BWX Tech BWXT .64f 1.0 32 72.18 51.45 521 64.78 +7.1B&W Ent n BW ... ... ...dd 10.83 1.61 1085 2.23 -60.7BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 78 18.77 -3.1BadgerMtr s BMI .52 1.0 52 53.30 41.00 131 51.90 +8.6BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 5188 32.99 +4.3BallCorp s BLL .40 1.0 20 43.24 34.71 1717 38.13 +.7Ballanty BTN ... ... ...dd 7.00 3.95 2 5.35 +15.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 376 47.56 +19.9BancCalif BANC .52 2.7 15 23.40 17.10 496 19.10 -7.5BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.21 -.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.33 -.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 5 26.23 -1.2BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 3021 7.14 -16.0BcoBrades s BBDO .02r .3 ... 11.90 5.49 4 7.43 -11.8BcoBrad s BBD .06a .7 ... 11.98 6.53 9602 8.16 -12.4BcoLatin BLX 1.54 6.3 13 30.50 23.12 76 24.43 -9.2BcoMacro BMA ... ... 26 136.10 54.83 178 68.02 -41.3BcoSantSA SAN .21e 3.9 ... 7.57 5.25 10323 5.52 -15.6BcoSBrasil BSBR .29e 3.2 6 12.11 7.20 1143 8.96 -7.3BcSanChile BSAC .85e 2.6 ... 35.09 25.76 289 32.18 +2.9BcoChile BCH 2.12e 2.3 ... 106.50 79.60 13 93.00 -3.7BcpSouth BXS .56 1.7 ... 35.55 27.20 744 33.70 +7.2Bcp NJ BKJ .24b 1.4 28 17.95 14.43 7 17.35 -.2BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 15 22.36 +2.8BkofAm BAC .48 1.6 16 33.05 22.75 64737 30.83 +4.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 42 25.46 -2.0BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 8 24.21 +3.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 48 25.43 -1.6BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 8 24.29 +2.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 21 1265.75 -4.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 86 26.09 -3.9BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 95 26.04 -3.6BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 43 25.92 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 50 25.98 -5.3BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 10 23.93 +1.8BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 4 22.44 +3.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 7 22.34 +3.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 116 46.95 +29.4BkHawaii BOH 2.40 2.9 18 89.09 74.72 262 83.06 -3.1BkMont g BMO 3.84e ... ... 84.71 71.37 337 79.03 -1.2BkNYMel BK 1.12f 2.1 13 58.99 49.39 5004 54.19 +.6How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1280 Declined 1535 New Highs 88 New Lows 37 Vol. (in mil.) 3,380 Pvs. Volume 2,871 1,949 1,606 921 1933 135 54 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,640 24,980 25,320 Dow Jones industrialsClose: 25,241.94 Change: 197.65 (0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,680 7,820 7,960 Nasdaq compositeClose: 7,840.77 Change: -1.11 (flat) 10 DAYSDOW 25286.62 25092.43 25241.94 +197.65 +0.79% s s s +2.11% DOW Trans. 10888.70 10621.95 10648.59 -164.96 -1.53% s s s +0.34% DOW Util. 719.06 703.37 716.61 +2.81 +0.39% t s s -0.93% NYSE Comp. 12883.04 12814.04 12847.49 +53.44 +0.42% s s s +0.30% NASDAQ 7928.79 7814.33 7840.77 -1.11 -0.01% t s s +13.58% S&P 500 2829.99 2811.12 2820.40 +13.42 +0.48% s s s +5.49% S&P 400 2005.16 1976.86 1983.01 -15.00 -0.75% t s s +4.34% Wilshire 5000 29540.65 29298.04 29391.42 +28.21 +0.10% s s s +5.75% Russell 2000 1706.83 1675.01 1680.20 -18.21 -1.07% t s s +9.42% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, July 25, 2018

PAGE 59

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 18 25.30 +.6BkNova g BNS 3.28f ... 9 66.78 55.85 594 58.13 -9.9BankUtd BKU .84 2.1 15 44.97 30.37 1569 40.74 BarHarbr s BHB .80f 2.7 20 32.48 25.09 11 29.12 +7.8Br iPthCrd OILB ... ... ... 74.18 46.29 3 69.68 +17.8BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 0 167.28 +5.7BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 75 20.81 +.3BiP Cmdty DJP ... ... ...q 25.80 22.57 440 23.33 -4.4BarcGsci36 GSP ... ... ...q 17.81 12.80 7 16.47 +6.0BrcEnEu n FLEU ... ... ... 180.26 137.43 0 149.95 -5.8BiPNickel JJN ... ... ...q 17.50 11.40 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.76 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 34.11 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 27 26.55 +16.3BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 89 26.53 -.5BiPIndMet JJM ... ... ...q 30.93 24.93 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.97 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.71 1 125.37 +7.6BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 1 18.16 +1.0Barclay BCS .15e 1.5 ... 12.55 9.29 2125 10.14 -7.0iPthNtGs n GAZB ... ... ... 47.09 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.09 17.32 18.57 -19.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 51 17.83 +1.9B iPVxST rs VXX ... ... ...q 56.50 25.59 34383 30.58 +9.5BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 19 15.20 -.4BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 10 14.64 +3.8BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 10.6 17 9.10 4.99 499 5.65 -31.4BarnesNob BKS .60 10.3 ...dd 8.41 4.10 1355 5.80 -13.4Barnes B .64 1.0 57 72.87 52.42 189 61.59 -2.7Barnwell BRN ... ... ...dd 2.95 1.62 210 1.99 -4.3BarrickG ABX .12 1.0 25 18.35 11.07 12694 11.86 -18.0tBasicEn n BAS ... ... ... 29.47 10.29 511 10.22 -56.5BauschHl BHC ... ... 6 27.79 10.94 2805 22.62 +8.9sBaxter s BAX .76 1.0 36 75.62 58.81 3280 75.54 +16.9BaytexE g BTE ... ... 5 4.85 2.30 1216 3.26 +8.7BeazerHm BZH ... ... 16 23.24 13.09 448 14.38 -25.1sBectDck BDX 3.00f 1.2 ...cc 248.63 191.53 830 248.48 +16.1BectDk pfA BDXA ... ... ... 63.84 54.18 107 63.01 +8.8Belden BDC .20 .3 12 87.15 53.65 1088 62.43 -19.1Belden pfB BDCpB ... ... ... 114.45 74.97 11 85.08 -17.4Belltrx g rs BXE ... ... 1 3.10 .94 110 .95 -44.8Belmond BEL ... ... ...cc 14.20 10.30 479 11.25 -8.2Bemis BMS 1.24 2.9 18 49.84 40.60 707 43.05 -9.9BenchElec BHE .60 2.0 20 35.80 25.75 737 29.40 +1.0Berkley WRB 1.52e 2.0 16 79.74 62.00 214 74.28 +3.7Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 11 24.72 -2.0Berkly pfC WRBpC ... ... ... 27.20 24.45 8 25.34 -3.2Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 12 24.90 -4.0BerkHa A BRK/A ... ... 24 326350.03 257020.00 0 300400.00 +.9BerkH B BRK/B ... ... 27 217.62 171.07 3323 198.46 +.1BerkHBcp BHLB .88 2.1 18 44.25 32.85 235 41.05 +12.2BerryPlas BERY ... ... 18 61.71 45.60 1274 48.24 -17.8BestBuy BBY 1.80f 2.4 27 79.90 51.61 2412 75.25 +9.9Best Inc n BSTI ... ... ... 13.54 8.08 1162 10.31 +14.8BigLots BIG 1.20 2.8 13 64.42 36.20 940 43.18 -23.1Biglari B BH ... ... 4 269.58 176.19 8 185.50 -26.3tBiglari A BH/A ... ... ... 1036.79 938.30 1 983.99 BioAmber BIOA ... ... ...dd 2.28 .16 .16 -60.0sBioRadA BIO ... ... 81 309.62 208.95 124 307.99 +29.0sBioRadB BIO/B ... ... 79 296.20 210.71 0 305.70 +28.3BiohvnPh n BHVN ... ... ... 44.28 16.50 284 36.11 +33.8BioPhrmX BPMX ... ... ...dd .42 .10 2684 .23 +104.5BioTime BTX ... ... 3 3.16 1.98 1979 2.40 +11.6BioTime wt BTX/WS ... ... ... .31 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 5 1.60 +23.1BitautoH BITA ... ... 12 54.42 18.47 876 24.48 -23.0BlkHillsCp BKH 1.90f 3.2 18 71.01 50.49 390 60.15 +.1BlkHCp un BKHU ... ... ... 77.25 56.40 23 64.60 -2.3BlKnight n BKI ... ... 51 56.45 42.70 336 54.95 +24.5BlkStMin n BSM 1.25 7.2 20 19.03 16.03 46 17.40 -3.0BlackBerry BB ... ... ...dd 14.55 8.47 3728 10.23 -8.4BlackRock BLK 12.52f 2.5 20 594.52 408.62 687 508.89 -.9Blrk22Gl n BGIO ... ... ... 10.20 8.88 37 8.97 -8.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 93 21.86 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.84 +1.9BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 102 12.94 -6.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 124 12.71 -9.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 458 10.52 -3.8BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 353 12.11 -9.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 114 11.23 -4.0BlkEngyRs BGR 1.32 8.6 ...q 15.77 12.32 148 15.35 +8.3BlkEnhC&I CII 1.20 7.1 ...q 17.08 14.46 129 16.81 +2.6BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 336 9.30 +.8BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 4 12.83 -4.3BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 69 13.88 +.7BlkFloatR BGT .70 5.3 ...q 14.33 13.02 72 13.20 -5.2BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 0 14.24 -1.2BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 308 11.12 -11.1BlkHlthSci BME 2.40 6.0 ...q 41.44 32.81 45 39.93 +9.4BlkIT BKT .37 6.5 ...q 6.40 5.70 181 5.73 -7.1BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 259 5.81 -10.9BlkIQM BKN .74a 5.3 ...q 15.75 13.49 14 14.02 -6.0BlkLtdD BLW .95 6.4 ...q 16.30 14.77 99 14.94 -6.0BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 40 11.27 -6.1BlkMDMB BZM .65 4.1 ...q 15.00 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 175 17.20 -5.2BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 79 13.11 -5.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 4 12.65 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 64 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 59 12.86 -12.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 28 12.48 -6.8BlMunhNJQ MUJ .71a 5.4 ...q 14.96 12.90 49 13.07 -9.7BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 27 12.22 -8.7BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 38 12.41 -10.8BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 50 13.39 -8.7BlkMunyInv MYF .97 7.1 ...q 16.75 13.58 23 13.68 -7.9BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 7 12.93 -7.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 43 12.96 -7.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 56 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 28 13.41 -6.6BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 46 13.93 -8.2BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 134 12.66 -8.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 30 13.26 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 14 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 42 15.07 +.5BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 36 14.39 -5.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 23 13.50 -8.9BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 17 13.18 -6.0BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 51 13.40 -5.6BlkMuIT BFK .78 6.0 ...q 14.72 12.64 41 13.07 -7.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 75 21.37 -4.3BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.48 -10.1BlkMunihld MHD .89a 5.7 ...q 18.22 14.90 10 15.61 -5.5BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 28 13.83 -6.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 13 14.12 -8.6BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 42 13.38 -9.5BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 73 13.52 -6.9BlkMunyNJ MYJ .90 6.6 ...q 17.25 13.49 36 13.71 -13.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 47 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 12 14.80 +.7BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 13.03 -11.5BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 6 12.48 -5.2BlkNYIT BNY .83 6.6 ...q 15.50 12.41 14 12.60 -11.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.7 ...q 10.50 8.17 258 9.03 -7.6sBlkSciTch BST 1.20 3.4 ...q 35.75 22.34 125 35.50 +33.0BlkStMT BSD .78a 6.1 ...q 15.61 12.41 17 12.74 -6.9BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 17 20.40 -5.7BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 55 18.19 +1.1BlkstGSOSt BGB 1.26 7.8 ...q 16.22 15.51 110 16.07 +2.3Blackstone BX 2.70e 7.5 13 37.52 29.58 3768 36.19 +13.0BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 752 32.71 +1.6BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 63 16.86 +5.9BlockHR HRB 1.00f 4.0 9 31.80 22.45 2243 25.03 -4.5BlonderT BDR ... ... ...dd 2.20 .38 46 1.23 +103.0BlueAprn n APRN ... ... ...dd 7.87 1.72 5350 2.94 -27.0BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 12 11.10 -7.9BluegVac n BXG .60 2.4 ... 25.91 13.00 41 24.79 +35.8BlueLinx rs BXC ... ... 12 46.42 7.57 426 38.21 +291.5BluerkRsd BRG 1.16 12.7 ...dd 13.65 7.02 92 9.13 -9.7BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 1 25.52 -3.3BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 2 23.05 -8.5BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 0 24.45 -3.9Boeing BA 6.84 1.9 37 374.48 211.40 3162 358.27 +21.5BoiseCasc BCC .28 .6 15 49.30 28.00 472 43.30 +8.5BonanzaCE BCEI ... ... ...dd 39.00 23.33 384 35.47 +28.6BootBarn BOOT ... ... 13 26.25 6.10 587 24.20 +45.7BoozAllnH BAH .76 1.7 22 46.81 31.56 816 45.94 +20.5BorgWarn BWA .68 1.5 12 58.22 42.06 2300 44.43 -13.0BostBeer SAM ... ... 40 329.60 128.75 90 322.90 +69.0BostProp BXP 3.20 2.6 30 131.84 111.57 538 124.68 -4.1BosProp pfB BXPpB 1.31 5.3 ... 26.89 22.69 4 24.75 -2.0BostonSci BSX ... ... 23 37.30 24.54 9193 33.57 +35.4BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 173 10.75 -3.1BovieMed BVX ... ... ...dd 5.49 2.17 87 5.16 +98.5BowlA BWL/A .68 4.5 42 16.64 13.43 14.96 -.2Box Inc n BOX ... ... ...dd 29.79 17.25 2521 25.92 +22.7BoydGm BYD .20 ... 25 40.44 24.53 1269 37.64 +7.4BradyCp BRC .83 2.2 23 40.90 31.70 297 37.05 -2.2BraemHot BHR .64 5.5 9 12.10 8.44 194 11.73 +20.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 19 18.69 15.21 2104 16.02 -11.9BrasilAgro LND ... ... ... 4.55 3.21 3.69 +5.3Braskem BAK .78e 2.9 ... 33.73 21.32 266 27.30 +4.0BridgptEd BPI ... ... 33 13.71 5.31 252 8.01 -3.5BrigStrat BGG .56 3.4 10 27.34 16.32 320 16.59 -34.6BrightHrz BFAM ... ... 53 110.88 77.69 148 109.32 +16.3BrghtSch n BEDU ... ... ...dd 28.18 12.24 172 15.98 -14.4BrghtSph BSIG ... ... ... 16.31 13.46 499 14.11 -12.8Brinker EAT 1.52 3.1 16 54.14 29.50 916 49.43 +27.3Brinks BCO .60 .8 ...cc 88.10 67.58 464 78.70 BrMySq BMY 1.60 2.7 58 70.05 49.96 9462 58.26 -4.9BristowGp BRS .28 1.9 ...dd 18.91 6.86 363 14.76 +9.6 BritATob s BTI 2.24e 4.3 ... 71.45 48.00 1248 51.92 -22.5BrixmorP BRX 1.10 6.3 14 20.59 13.74 2681 17.45 -6.5BroadrdgF BR 1.46 1.2 36 119.99 71.58 656 118.15 +30.4Brookdale BKD ... ... ...dd 14.80 6.28 1588 9.21 -5.1BrkfdAs g s BAM .60 1.4 15 44.33 37.22 598 42.08 -3.4BrookBus n BBU .25 .6 ... 41.42 27.01 26 39.91 +15.6BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 6 23.07 -19.9BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 38 12.43 -3.9BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 182 39.71 -11.4BrkRlAs n RA .20p ... ... 24.39 21.06 123 23.02 -1.5BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 102 30.25 -13.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 2717 28.96 BrownFA s BF/A .79 1.5 31 57.70 36.32 20 53.37 +6.8BrownFB s BF/B ... ... 30 59.58 38.05 1127 52.98 Brunswick BC .76 1.1 18 69.60 48.04 865 66.47 +20.4Buckeye BPL 5.05 15.3 10 64.72 32.03 940 33.04 -33.3Buckle BKE 1.00e 4.2 12 28.80 13.50 397 23.60 -.6Buenavent BVN ... ... ...dd 16.80 11.67 1394 13.21 -6.2BldBear BBW ... ... 27 10.85 7.25 92 7.95 -13.6BungeLt BG 2.00f 2.9 30 83.20 63.87 1822 67.80 +1.1BurlStrs BURL ... ... 33 158.96 79.07 876 152.75 +24.2BylineBc n BY ... ... ... 24.80 19.02 31 22.64 -1.4C -C&J Eng n CJ ... ... ... 36.57 21.22 1221 21.57 -35.6CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 2 14.78 -2.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 105 20.63 +11.2CAI Intl CAI ... ... 6 40.11 19.35 142 22.49 -20.6CBIZ Inc CBZ ... ... 26 24.00 14.05 114 22.55 +46.0CBL Asc CBL .80 15.2 3 9.67 3.80 2342 5.27 -6.9CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 19 19.25 -11.9CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 5 17.34 -21.4CBRE GRE IGR .60 8.0 ...q 8.05 7.17 210 7.50 -5.3CBRE Grp CBRE .05p ... 19 50.11 34.38 1818 49.18 +13.6CBS A CBS/A .72f 1.3 17 68.86 47.98 1 56.83 -4.9CBS B CBS .72 1.3 13 68.75 47.54 2123 56.66 -4.0CCA Inds CAW ... ... 12 3.75 2.44 14 2.50 -20.6CF Inds s CF 1.20 2.8 ...dd 46.20 27.77 3060 43.53 +2.3CGG rs CGG ... ... 1 7.50 1.88 5 2.46 -44.9CGI g GIB ... ... ... 66.31 49.02 130 64.98 +19.6CIT Grp CIT .64 1.2 22 56.14 43.25 1808 53.08 +7.8CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 0 10.50 +3.1CMS Eng CMS 1.43 3.0 29 50.83 40.48 4161 47.41 +.2CNA Fn CNA 1.20a 2.5 13 55.62 45.10 109 47.83 -9.8CNH Indl CNHI .14e 1.3 ...cc 15.65 10.09 3295 10.50 -21.6CNO Fincl CNO .40f 2.0 13 26.47 18.65 969 19.92 -19.3CNOOC CEO 4.92e 3.1 ... 185.72 109.23 109 161.10 +12.2CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 78 19.26 +14.8CNX Resc CNX .04 .2 ...dd 18.37 11.59 1880 16.89 +15.4ConslCoal n CCR 2.05 13.5 ... 16.65 13.15 31 15.20 -2.9CONSOL n CEIX ... ... 19 48.12 19.51 328 41.30 +4.5CPFL Eng CPL .12e 1.0 ... 17.69 10.63 15 11.87 +3.2CPI Aero CVU ... ... 15 11.75 7.80 7 10.00 +11.7CRH Med CRHM ... ... ...cc 3.75 1.46 15 3.13 +18.1CRH CRH .72e 2.0 ... 39.32 32.47 687 35.15 -2.6CsopChiA50 AFTY 1.17e 7.5 ...q 20.51 14.46 14 15.59 -11.5Csop ChInt CNHX ... ... ...q 31.99 24.99 0 26.56 -8.8Csop Csi300 HAHA ... ... ...q 36.52 27.41 1 29.03 -13.8CSS Inds CSS .80 5.0 ...dd 30.29 15.13 39 15.96 -42.7CTS CTS .16 .4 30 39.20 21.30 261 36.00 +39.8sCURO Gp n CURO ... ... 58 28.85 13.50 223 28.40 +101.7CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 552 37.68 +1.2CVR Ptrs UAN .71e 18.6 ...dd 4.20 2.58 3194 3.82 +16.5CVR Rfng CVRR 2.95e ... 21 26.00 6.70 906 23.50 +42.0CVS Health CVS 2.00 3.0 11 84.00 60.14 6763 65.58 -9.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYS Invest CYS .88 11.9 7 8.86 6.25 1392 7.40 -7.8CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 9 25.03 CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 9 24.75 -.1CabGS t34 GYB .83 3.7 ... 23.75 22.03 5 22.56 -1.9CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 3 13.20 -10.5CabAT&T34 GYC .83 3.7 ... 24.14 21.30 22.66 +.4CableOne n CABO 7.00 1.0 36 788.00 597.40 19 720.32 +2.4Cabot CBT 1.32 2.0 18 68.63 50.56 255 64.77 +5.2CabotO&G COG .24 1.0 46 29.57 21.71 5154 24.27 -15.1CACI CACI ... ... 15 180.90 118.10 79 175.60 +32.7Cactus n WHD ... ... ... 37.50 19.18 1194 33.59 +65.9CadencB n CADE .60f 2.1 62 31.44 20.00 2090 28.42 +4.8CaledoMn n CMCL .28 3.3 ... 9.94 5.17 45 8.58 +16.1Caleres CAL .28 .8 16 37.06 22.39 444 34.98 +4.5CalifRes rs CRC ... ... ...dd 48.85 6.47 1536 39.48 +103.1CalifWtr CWT .75 1.8 29 46.15 35.25 177 41.20 -9.2Calix CALX ... ... ...dd 8.00 4.65 159 7.45 +25.2CallGolf ELY .04 .2 41 20.82 12.42 1488 19.06 +36.8CallonPet CPE ... ... 25 14.65 9.34 2237 11.20 -7.8Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 4 52.05 +1.5Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 62.30 42.55 725 60.25 +25.5CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 7 38.74 +.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 6 25.78 -2.2CambGblV GVAL .54e 2.2 ...q 28.50 23.36 10 24.23 -5.4CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 26 26.77 -2.3CambGlAss GAA .55e 2.0 ... 28.60 26.33 16 26.98 -1.9CambrEmS EYLD ... ... ... 38.25 31.29 2 33.40 -3.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 0 24.74 -4.2tCambTail n TAIL ... ... ... 24.68 20.60 8 20.61 -8.8CamValMom VAMO ... ... ...q 28.07 23.10 5 25.81 +3.5CamdenPT CPT 3.08 3.4 24 96.39 78.19 374 89.57 -2.7Cameco g CCJ .40 ... ... 12.19 7.68 1846 10.87 +17.8CampSp CPB 1.40 3.5 13 54.37 32.63 2209 40.07 -16.7CampWrl n CWH .54 2.4 ... 47.62 18.16 1714 22.83 -49.0Can-Fite CANF ... ... 13 2.75 1.12 39 1.25 -15.5CdaGoose n GOOS ... ... ... 68.75 16.96 755 61.20 +93.9CIBC g CM 5.32 ... 9 100.01 83.02 692 88.85 -8.8CdnNR gs CNI 1.33 ... ... 87.25 70.59 2099 84.92 +2.9CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1452 35.33 -1.1CP Rwy g CP 2.60f ... ... 196.34 150.91 564 190.00 +4.0CannaeHl n CNNE ... ... ...dd 21.34 16.16 181 19.69 +15.6Canon CAJ ... ... ... 40.67 31.23 454 31.77 -15.1CantelMed CMD .17e .2 41 130.92 72.82 322 95.31 -7.3CapOne COF 1.60 1.6 16 106.50 76.98 3388 98.96 -.6CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 16 26.11 -.3CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 14 26.53 -1.1CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 7 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 48 25.48 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 114 25.96 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 85 24.96 -.3CapSenL CSU ... ... ...dd 16.72 9.15 122 9.89 -26.7CapInv n CIC ... ... ... 10.10 9.60 6 9.83 +1.5CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.5 12 10.22 8.17 646 8.58 -.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 46 25.06 -1.1CarboCer CRR ... ... ...dd 12.69 6.05 301 9.69 -4.8CardnlHlth CAH 1.90f 3.9 12 78.32 48.14 2895 49.19 -19.7Care.com CRCM ... ... ...cc 22.95 12.80 199 21.35 +18.3Carlisle CSL 1.48 1.3 20 119.21 92.09 482 112.74 -.8CarMax KMX ... ... 20 81.67 57.05 1465 75.60 +17.9Carnival CCL 2.00 3.5 14 72.70 56.45 4035 57.75 -13.0CarnUK CUK 1.80f 3.1 ... 72.29 56.76 270 57.80 -12.8CarpTech CRS .72 1.3 44 61.49 37.01 400 57.15 +12.1CarrSrv CSV .30 1.2 17 28.96 23.15 43 24.81 -3.5Cars.cm CARS ... ... ... 32.94 20.94 1002 28.56 -1.0Carters CRI 1.80 1.6 18 129.00 83.84 882 114.94 -2.2Carvana A n CVNA ... ... ... 49.87 12.17 440 43.83 +129.2CastleBr ROX ... ... ...dd 1.85 .98 82 1.22 sCastlightH CSLT ... ... ...dd 5.75 3.15 930 5.50 +46.7Catalent CTLT ... ... 69 47.87 33.42 2194 40.24 -2.0CatchMTim CTT .54 4.3 ...dd 13.73 10.81 300 12.58 -4.2Caterpillar CAT 3.44f 2.5 17 173.19 107.29 5065 137.97 -12.4sCatoCp CATO 1.32 5.1 25 26.73 10.76 281 26.00 +63.3CedarF FUN 3.56 6.1 15 70.82 57.15 269 57.91 -10.9CedarRlty CDR .20 4.1 12 6.29 3.54 341 4.85 -20.2CedarR pfB CDRpB 1.81 7.2 ... 25.61 22.03 1 24.97 -1.2CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 7 23.03 -8.0CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 461 .89 -52.9Celanese CE 2.16f 1.9 12 118.40 91.15 1557 114.13 +6.6Celestic g CLS ... ... 10 13.52 9.79 195 12.35 +17.8Cellcom CEL ... ... 6 10.62 5.43 7 5.72 -43.9Cementos CPAC .50e 4.3 ... 14.11 10.97 2 11.52 -7.1Cemex CX .29t ... ... 10.20 5.72 9126 6.97 -7.1Cemig pf CIG .08e 3.7 ... 2.93 1.66 2708 2.14 +3.9Cemig CIG/C .08e 4.1 ... 3.16 1.58 4 1.94 +4.8CenovusE CVE .20 ... 8 11.52 7.09 1649 10.22 +11.9Centene s CNC ... ... 20 136.29 79.06 3579 130.00 +28.9CC MLPInf CEN 1.25 13.4 ...q 11.52 8.12 96 9.33 -6.3CenterPnt CNP 1.11 4.0 20 30.45 24.81 6295 27.93 -1.5CentElBr B EBR/B ... ... ... 9.06 3.43 9 5.09 -25.0CentElecBr EBR ... ... ... 7.86 3.14 277 4.62 -18.9CnEurRusT CEE .56e 2.4 ...q 28.32 22.13 5 23.49 -3.7CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 94 29.00 -2.8CentSecur CET 1.78e .7 ...q 29.00 24.12 5 28.00 +2.2CentrusEn LEU ... ... ...dd 5.14 3.04 6 3.16 -21.2CentCmtys CCS ... ... 16 36.00 21.90 216 31.95 +2.7CntryLink CTL 2.16 11.5 8 23.78 13.16 5873 18.71 +12.2CerdHCM n CDAY ... ... ...dd 42.46 29.68 316 34.96 +14.5Cervecer CCU .35e 1.3 ... 30.35 24.37 274 26.30 -11.1ChannAdv ECOM ... ... ...dd 15.63 8.30 59 14.50 +61.1CharahSol n CHRA ... ... ... 12.00 9.21 39 9.50 -20.8sChRvLab CRL ... ... 24 125.00 94.15 402 123.82 +13.1ChaseCorp CCF .80f .7 36 131.35 83.35 29 120.90 +.3ChathLTr CLDT 1.32 6.0 30 23.91 17.90 330 21.92 -3.7CheetahM CMCM ... ... ... 18.18 7.54 1074 9.20 -23.8sChegg CHGG ... ... ...dd 29.76 13.21 988 28.85 +76.8Chemed CHE 1.12 .3 48 335.99 186.09 150 320.65 +31.9Chemours n CC .68 1.5 11 58.08 42.75 1195 44.82 -10.5CheniereEn LNG .56p ... ...dd 69.50 40.36 1136 62.60 +16.3ChenEnLP CQP 2.20 6.0 ...dd 37.46 26.41 159 36.54 +23.3ChenEnHld CQH 2.04f 6.8 30 33.59 24.03 138 30.12 +8.8CherHMtg CHMI 1.96 10.8 4 19.43 16.01 102 18.13 +.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 2 25.48 -1.2ChesEng CHK ... ... 8 5.60 2.53 29423 4.52 +14.1ChesEn pfD CHKpD 4.50 8.3 ... 57.99 45.99 5 54.25 +9.2ChesGranW CHKR .32e 19.7 1 2.50 1.20 66 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 334 32.28 +19.2ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 23 83.75 +6.6Chevron CVX 4.48 3.6 55 133.88 102.92 4423 123.85 -1.1ChiRivet CVR .84 2.7 ... 36.74 26.50 0 31.64 -.5Chicos CHS .34 3.9 11 10.90 6.96 3120 8.62 -2.3Chimera rs CIM 2.00 10.6 8 19.77 15.77 787 18.84 +1.9Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 33 25.75 -.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 10 25.90 +.4ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 8 7.68 -17.2ChinaEAir CEA ... ... ... 45.33 24.44 111 32.70 -9.5ChinaFd CHN .55e 2.6 ...q 24.76 19.12 23 20.90 -3.5tChinaGreen CGA .10e 8.8 2 2.11 1.14 54 1.13 -8.6ChinaLife s LFC .14e 1.1 ... 17.85 12.23 442 12.87 -17.6ChinaMble CHL 3.50e 7.8 ... 56.93 43.25 752 44.69 -11.6ChiNBorun BORN ... ... 2 1.57 1.08 19 1.12 -10.8ChOnlEd n COE ... ... ... 19.82 9.25 8 10.09 -19.3ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 231 93.69 +27.7ChinaPhH CPHI ... ... ...dd 1.45 .15 151 .24 +33.5ChinRap n XRF ... ... ... 12.86 1.80 112 1.96 -65.7 ChinaSoAir ZNH .64e 1.8 ... 70.52 32.43 71 35.76 -31.0ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 37 45.16 -4.9ChinaUni CHU ... ... ... 16.55 11.78 297 12.33 -8.9ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.9 6 27.98 16.16 54 18.68 -22.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 577 449.48 +55.5ChoiceHtls CHH .86 1.1 38 85.35 59.60 172 77.50 -.1ChrisBnk CBK ... ... ...dd 1.55 .75 71 .99 -22.0ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1506 134.56 -7.9ChungTel CHT 1.29e 3.7 ... 39.33 33.10 103 34.53 -2.6ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1253 54.67 +9.0CienaCorp CIEN ... ... 6 27.73 19.40 2075 25.78 +23.2Cigna CI .04 ... 17 227.13 163.02 1511 176.43 -13.1Cimarex XEC .64 .7 21 130.16 82.45 1091 97.93 -19.7CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 49.23 -3.5CinciBell rs CBB ... ... 58 22.20 11.65 444 13.40 -35.7Cinemark CNK 1.28f 3.7 15 44.00 32.03 790 34.41 -1.2CinerRes CINR 2.27 8.2 14 29.36 22.61 7 27.54 +9.7Circor CIR .15 .4 24 58.77 35.16 236 39.62 -18.6Cision CISN ... ... 42 17.07 10.60 372 16.13 +35.9CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.26 1 22.14 -16.4CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 0 26.20 +22.9CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.70 -17.7Citi EUR n DEUR ... ... ... 27.48 18.78 2 26.18 +14.1Citi AUD n DAUD ... ... ... 27.22 18.62 0 25.72 +28.6CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.92 -17.9Citi JPY n DJPY ... ... ... 25.15 18.17 23.74 +4.1CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.13 -14.0Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.13 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 88 27.13 -1.3CgpVelLCrd UWT ... ... ... 45.10 12.13 1822 35.47 +44.7CgpVelICrd DWT ... ... ... 33.18 5.81 5974 7.09 -49.5Citigroup C 1.28 1.8 12 80.70 64.38 21881 71.07 -4.5Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.04 24.70 30 25.15 -1.2Citigp pfJ CpJ 1.78 6.4 ... 29.78 27.59 34 27.83 -3.5Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 49 27.71 -2.9Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 56 26.32 -2.3Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 14 26.05 -1.9CitizFincl CFG .52 1.3 11 48.23 31.51 7848 40.04 -4.6CitizInc CIA ... ... ...cc 8.87 6.67 38 7.96 +8.3CityOffce g CIO .94 ... 10 13.93 10.03 213 12.78 -1.8CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 0 24.71 -1.9Civeo CVEO ... ... ...dd 4.64 1.57 275 4.18 +53.1CivitasSolu CIVI ... ... 30 19.90 11.15 42 15.80 -7.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 650 55.82 +3.0ClearChan CCO ... ... ...dd 5.75 3.60 30 4.40 -4.3ClrBrEnTR CTR 1.35e 11.6 ...q 13.18 9.50 67 11.63 +.1ClrLgCap n LRGE ... ... ... 33.16 26.78 33.16 +12.8ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 117 7.93 -4.2ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 124 14.52 -4.9ClrbEOpFd EMO 1.47e 12.9 ...q 13.36 9.56 45 11.41 -3.3ClearwPpr CLW ... ... 12 50.60 22.48 179 22.80 -49.8sClevCliffs CLF ... ... 7 11.31 5.60 38924 10.57 +46.6ClipRlty n CLPR .38 ... ...dd 12.07 7.62 119 10.26 +2.7Clorox CLX 3.84 3.0 21 150.40 113.57 1721 129.63 -12.8CloudPeak CLD ... ... ...dd 5.70 2.76 1186 3.03 -31.9Cloudera n CLDR ... ... ... 22.43 12.57 876 14.29 -13.5CloughGA GLV 1.44 11.5 ...q 14.39 12.25 18 12.56 -5.8CloughGEq GLQ 1.38 9.3 ...q 14.96 12.71 47 14.89 +11.4ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 127 11.24 +3.3CCFemsa KOF 1.75e 2.8 ... 90.00 54.53 64 62.25 -10.6CocaCola KO 1.56 3.4 77 48.62 41.45 13784 45.26 -1.4CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1268 41.60 +4.4Coeur CDE ... ... ...cc 9.87 6.71 2572 8.08 +7.7Cohen n COHN .80 7.4 ...dd 12.00 7.50 10.75 +34.0CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 58 13.00 -2.3CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 55 9.67 -2.1Cohen&Str CNS 1.32f 3.2 18 47.83 36.29 216 40.93 -13.4CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 242 23.23 -3.2C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 77 25.18 -3.4C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 96 10.46 +2.0CohStQIR RQI .96 8.0 ...q 13.19 10.55 282 11.95 -5.5CohStRE RNP 1.48 7.6 ...q 21.98 17.91 137 19.35 -9.0CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 23 27.39 -3.0CohenStTR RFI .96 7.6 ...q 12.87 11.50 71 12.61 -1.3Colfax CFX ... ... 23 43.29 28.80 881 30.22 -23.7ColgPalm CL 1.68 2.6 23 77.91 61.28 5407 65.27 -13.5ColonCap CLNS ... ... ... 14.74 5.28 2710 5.95 -47.9ColCap pfB CLNSpB 2.06 8.0 ... 25.74 22.26 1 25.64 +.9ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 5 26.25 -1.2ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 6 24.20 -3.8ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 16 23.50 -4.3ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 13 23.39 -7.1ColCap pfH CLNSpH 1.78 7.5 ... 26.00 21.61 2 23.62 -5.6ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.58 -1.9Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.77 -5.9Col SusUS n ESGS ... ... ... 32.51 28.62 1 29.73 +.5ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 3 17.79 -3.5ColEmxChi XCEM ... ... ...q 30.22 24.42 7 25.84 -6.6ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.53 -8.6Col EMCns ECON .10e .4 ...q 29.87 23.71 137 24.79 -11.9Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 46.27 -6.8Col IndiaInf INXX .10e .8 ...q 16.79 11.99 6 12.62 -20.5Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 7 17.05 -27.2ColumbPT CXP .80 3.5 13 23.33 19.55 559 22.62 -1.4ColSelTec STK .92a 4.2 ...q 24.58 20.09 66 21.98 -1.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 52.50 -16.5Comerica CMA 1.36f 1.4 16 102.66 64.04 2053 95.50 +10.0Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 264 47.95 +9.9ComndSec MOC ... ... ...dd 3.55 1.34 7 1.36 -55.7CmclMtls CMC .48 2.1 46 26.72 17.05 1079 22.41 +5.1sCmtyBkSy CBU 1.36 2.1 17 65.00 48.89 327 64.63 +20.2CmtyHlt CYH ... ... ...dd 9.89 2.66 2781 3.05 -28.4sCmtyHcT n CHCT 1.60f 5.3 ...cc 30.64 22.41 194 29.94 +6.5CBD-Pao CBD .08e .4 ... 25.90 18.36 1266 20.11 -14.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 119 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 21 22.21 -9.9CompssMn CMP 2.88 4.2 24 76.65 56.50 239 68.45 -5.3Compx CIX .20 1.6 12 16.50 11.95 2 12.75 -4.1ComstkM rs LODE ... ... ... 1.34 .21 117 .22 -44.1ComstkRs rs CRK ... ... ...dd 12.32 4.01 349 10.99 +29.9ConAgra CAG .85 2.4 17 39.43 32.16 5240 35.60 -5.5ConchoRes CXO ... ... 22 163.11 106.73 2387 145.38 -3.2ConcdMed CCM ... ... ...dd 4.29 2.46 4.05 +21.6CondHos rs CDOR .78e 7.4 17 10.99 8.13 3 10.58 +6.3Conduent n CNDT ... ... ... 21.06 14.95 854 18.38 +13.7ConocoPhil COP 1.14f 1.6 57 72.57 42.27 4708 70.85 +29.1ConEd ED 2.86 3.7 16 89.70 71.12 1802 77.61 -8.6CnsTom CTO .28f .4 7 67.97 51.02 66 62.23 -2.0ConstellA STZ 2.96f 1.4 17 236.62 191.71 1534 214.60 -6.1ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 216.72 -4.7Constellm CSTM ... ... ... 14.10 7.88 3363 12.30 +10.3CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 15 8.93 3.53 277 7.14 +50.6Contango MCF ... ... ...dd 6.92 2.22 139 5.86 +24.4ContlBldg CBPX ... ... 22 32.75 21.00 139 31.95 +13.5ContMatls CUO ... ... ...dd 24.60 15.90 1 16.65 -12.4ContlRescs CLR ... ... ...cc 69.91 31.14 1990 63.84 +20.5Cnvrgys CVG .44f 1.8 17 26.72 21.13 673 24.68 +5.0CooperCo COO .06 ... 95 260.26 216.47 379 250.92 +15.2CooperTire CTB .42 1.6 19 40.78 22.58 499 25.55 -27.7CooperStd CPS ... ... 15 142.08 95.33 132 134.50 +9.8CopaHold CPA 3.48f 3.7 11 141.34 91.75 239 95.16 -29.0Copel ELP .26e 4.6 ... 9.69 5.24 547 5.69 -25.4CoreLabs CLB 2.20 2.0 61 130.34 86.55 463 111.08 +1.4tCoreMold CMT .05 ... ... 24.50 13.27 47 13.07 -39.8CorePtLd n CPLG ... ... ... 28.30 25.04 424 25.70 -7.9Corecivic CXW 1.72 7.0 14 29.14 18.61 798 24.56 +9.2CoreLogic CLGX ... ... 23 55.79 42.00 329 54.16 +17.2CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 4 25.22 -2.0CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 43 37.52 -1.8CoreSite COR 4.12f 3.7 42 120.85 89.76 494 112.00 -1.7Corindus n CVRS ... ... ...dd 2.05 .66 646 1.03 +2.0CorMedix CRMD ... ... ...dd .78 .17 419 .28 -44.2CrnstTotR CRF 3.35 24.5 ...q 16.22 13.51 284 13.67 -10.6CrnrstnStr CLM 3.40 24.5 ...q 16.24 13.10 440 13.88 -10.3Corning GLW .72 2.4 ...dd 35.10 26.11 10898 29.83 -6.8CpBT JCP JBN 1.75 14.9 ... 16.50 9.92 10 11.77 -6.4CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 569 16.89 +5.7CorpOffP OFC 1.10 3.8 15 34.62 24.55 371 29.09 -.4Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 0 30.71 -6.2CortsJCP97 KTP 1.91 14.7 ... 18.00 11.06 17 12.99 -9.0CortsJCP JBR 1.75 14.8 ... 16.49 9.82 5 11.80 -5.5CortsPE KTH 2.00 6.1 ... 35.00 30.26 32.62 +.9Cosan Ltd CZZ .26e 3.1 ... 11.89 6.93 932 8.34 -14.0Costamre CMRE .40 5.6 ... 8.39 5.45 441 7.14 +23.7Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.07 -3.8Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 15 24.96 -1.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.77 9 25.70 -.5sCotiviti n COTV ... ... ... 44.54 30.84 185 44.54 +38.3Cott Cp COT .24 1.5 ...cc 17.78 14.06 638 16.23 -2.6Coty COTY .50 3.7 ... 21.68 12.92 8659 13.61 -31.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 4557 9.33 +.9CovantaH CVA 1.00 6.2 ...dd 17.45 13.15 1029 16.10 -4.7CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 569 83.67 -6.2CrwfdA CRD/A .28 3.3 60 9.95 6.78 6 8.40 -1.2CrwfdB CRD/B .20 2.4 61 12.40 7.54 7 8.48 -11.9Credicp BAP 8.57e 3.7 ... 239.54 183.35 187 229.95 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 127.27 -7.3sCS FILgCG FLGE ... ... ...q 278.43 181.57 2 276.34 +21.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 115 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 23.07 5 28.57 -43.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 237.37 +33.0CS MthlMtg REML ... ... ... 33.31 22.00 27 27.02 -11.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.66 41.08 +16.7CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.00 CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.8 ... 19.98 14.37 2492 15.68 -12.2CrSuiHiY DHY .29 10.9 ...q 2.90 2.56 289 2.65 -6.7CrescPtE g CPG .12 1.7 40 9.25 6.40 1313 7.24 -5.0sCrestEq rs CEQP 2.40 6.8 ...dd 35.65 22.15 360 35.10 +36.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.9 40 29.25 15.50 38 17.60 -25.9CrosTim CRT 1.02e 6.8 15 15.72 12.99 22 14.89 +1.4CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.04 4124 107.99 -2.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 5 1050.00 -7.3tCrownHold CCK ... ... 18 62.27 42.63 2886 42.62 -24.2sCryolife CRY .12 .4 72 30.85 16.80 99 30.25 +58.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.07 1421 30.34 +4.9Cubic CUB .27 .4 ...dd 72.43 39.58 79 68.60 +16.4CullenFr CFR 2.68f 2.4 21 121.66 81.09 451 114.04 +20.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 60

CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 2 25.04 -.3Culp Inc CULP .36 1.5 15 34.05 24.10 20 24.15 -27.9Cummins CMI 4.56f 3.4 38 194.18 129.90 2158 135.59 -23.2CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.53 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 26 143.38 92.58 253 125.47 +3.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.25 -8.5CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 24 11.90 -.3CushngRen SZC 1.64 8.9 ...q 21.30 15.35 35 18.43 -9.2CushRoy rs SRF .48 5.1 ...q 10.10 7.81 10 9.36 CustomBcp CUBI ... ... 10 33.85 24.75 102 28.73 +10.5CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 7 25.17 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.24 -1.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 2 26.05 -2.3CustBc pfE CUBIpE ... ... ... 27.15 23.75 5 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 0 3.90 -3.7CypressEn CELP .84 11.4 13 8.50 5.50 7 7.38 +23.0D -sDCP Mid DCP 3.12 7.2 61 43.50 29.95 483 43.23 +19.0DCT IndlTr DCT 1.44 2.3 30 67.47 52.58 573 63.38 +7.8DDR Corp rs DDR ... ... 9 35.90 12.50 1809 13.81 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 2 24.75 -1.5DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 1 24.00 -6.5DDR Cp pfA DDRpA ... ... ... 27.09 22.40 32 25.16 -4.4DGSE DGSE ... ... ...dd 1.72 .70 8 .73 -21.6DHI Grp DHX ... ... 6 3.25 1.25 167 2.10 +10.5DHT Hldgs DHT .20e 4.7 33 4.99 3.27 665 4.28 +19.2DNP Selct DNP .78 7.1 ...q 11.57 9.71 363 11.00 +1.9DR Horton DHI .50 1.2 15 53.32 34.95 5638 40.38 -20.9Drdgold DRD .03e 1.2 ... 4.11 2.23 19 2.54 -22.1DSW Inc DSW 1.00 3.7 28 28.34 15.14 923 26.98 +26.0DTE DTE 3.53 3.3 19 116.74 94.25 1508 106.72 -2.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 30 24.53 -2.3DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 15 24.94 -2.1DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 36 24.69 -3.9DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 10 26.25 -1.9DTE En un DTV ... ... ... 58.42 48.68 39 51.46 -4.6DTF TxF DTF .84 6.3 ...q 14.81 13.03 10 13.33 -5.2DXC Tch n DXC .76f .9 ... 93.28 66.83 1779 86.94 +5.9DanaInc DAN .24 1.2 16 35.27 19.47 2764 20.63 -35.6Danaher DHR .64 .6 26 106.08 78.97 3319 103.55 +11.6Danaos DAC ... ... 2 2.50 1.05 84 1.70 +17.2DaqoNEn DQ ... ... 4 72.50 23.23 407 38.25 -35.6Darden DRI 3.00f 2.8 22 112.81 76.27 1717 108.30 +12.8DarlingIng DAR ... ... 26 20.37 15.56 1163 19.88 +9.7DaVita Inc DVA ... ... 17 80.71 52.51 1091 70.07 -3.0Daxor DXR .15 2.5 ... 21.66 3.40 11 6.04 +32.1DeanFoods DF .36 3.6 13 15.65 8.14 1997 9.92 -14.2DeckrsOut DECK ... ... ...cc 122.98 61.37 732 114.61 +42.8Deere DE 2.76f 2.0 28 175.26 112.87 5146 139.84 -10.7DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 49 11.34 -6.5DelaCO VCF .72 5.0 ...q 16.50 14.00 6 14.40 -7.2DelaDvInc DDF .62 5.1 ...q 12.55 10.18 38 12.27 +14.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 3 12.53 -5.5DelaMN2 VMM .63 5.1 ...q 15.00 12.35 21 12.36 -8.2DelekLogis DKL 3.00f 10.7 13 35.54 26.50 26 28.05 -11.5Delek DK 1.00f 2.1 35 61.57 20.65 1685 48.14 +37.8DellTch n DVMT ... ... ...dd 96.15 62.73 1109 93.10 +14.5DelphiTc n DLPH .68 1.5 26 60.39 42.94 548 44.73 -14.8DeltaAir DAL 1.40f 2.7 11 60.50 44.59 4652 51.68 -7.7DeltaAprl DLA ... ... ...cc 22.50 16.90 25 17.03 -15.7Dltsh SPX n DMRL ... ... ... 59.02 49.16 6 55.80 +2.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.18 +2.1Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.70 +8.1DltshInt n DMRI ... ... ... 56.65 49.79 1 51.63 -2.6tDeluxe DLX 1.20 1.9 12 78.87 64.07 389 64.12 -16.6DenburyR DNR ... ... ...dd 5.56 .92 10288 4.56 +106.3DenisnM g DNN ... ... ...dd .64 .38 485 .45 -18.0Despg.cm n DESP ... ... ... 36.56 19.11 560 20.76 -24.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 7631 12.28 -35.5DBDogs22 DOD ... ... ... 30.43 19.04 19 22.60 -11.5DBWMTR WMW ... ... ... 32.46 26.75 31.65 +5.5DB Cap pf DTK 1.90 7.6 ... 26.53 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 20 25.45 DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 122 25.45 -2.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 6 2.79 -26.6DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 2 9.00 -10.5DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.65 2.15 8 2.34 -18.2DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.81 13.01 1 14.73 +8.2DBGoldDL DGP ... ... ...q 29.42 21.23 7 21.55 -13.8DBGoldDS DZZ ... ... ...q 6.30 4.88 3 6.21 +15.9DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 166.50 -2.6Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 20 8.87 +.2Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.40 -.3Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 22 23.49 -2.5DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1035 32.17 +1.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.59 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.53 -3.2Deu HYBd n HYLB ... ... ... 51.56 48.68 99 49.49 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.07 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.05 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 20 32.75 +2.1DeutEmCo DEMG ... ... ... 30.95 24.97 25.82 -10.5DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 190 42.40 -3.8DbXDvxEU DEEF ... ... ...q 31.76 27.77 12 29.09 -3.1Deut 300Ch ASHX .74p ... ...q 24.14 18.00 2 18.93 -14.3DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.55 -3.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.40 -5.1DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 38 23.81 -3.7DbxNikk400 JPN ... ... ...q 31.67 26.47 5 28.71 -2.1Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 13 26.37 -2.9DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 24.50 -2.4DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.82 -2.5DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 2 23.11 +.4DBXChiSC ASHS ... ... ...q 37.50 27.18 15 28.60 -17.9DBXHrvChi CN .30e .9 ...q 42.41 33.05 3 35.01 -6.2DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 0 28.70 -8.6DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 27.82 +.1DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.48 +.2DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 316 28.83 +1.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 2833 26.91 -13.3DevonE DVN .32f .7 29 46.54 29.79 4229 44.56 +7.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.1 ... 151.30 118.57 314 149.18 +2.2DiamOffsh DO .50 2.7 30 21.92 10.19 1618 18.40 -1.0DiamRk DRH .50 4.1 16 12.99 9.87 2072 12.09 +7.1DianaShip DSX ... ... ...dd 5.16 3.07 357 4.53 +11.3DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.58 6 24.74 -.3DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 4 25.76 +.3DicksSptg DKS .90 2.7 11 38.99 23.88 2343 33.87 +17.8tDiebold DBD .40 3.5 13 23.70 11.37 869 11.40 -30.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 1644 115.26 +1.2DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.34 -.6tDigtlR pfH DLRpH 1.84 7.1 ... 27.41 25.81 40 25.80 -3.3DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 22 24.18 -3.7DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 3 26.10 -5.1Dillards DDS .40 .5 10 98.75 49.91 341 81.95 +36.5sDillard38 DDT 1.88 6.8 ... 27.75 25.13 83 27.85 +7.7DineEquity DIN 2.52m 3.7 5 82.62 36.71 383 68.17 +34.4DiploPhm DPLO ... ... 63 28.74 14.50 1491 21.30 +6.1Dir SilMBl n SHNY ... ... ... 12.28 6.50 5 6.78 -28.8DirBrCm n COM ... ... ... 26.10 23.23 12 24.89 +1.4DirChInt n CWEB ... ... ... 69.08 41.93 27 46.87 -8.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 4 23.28 -11.3DirxAero n DFEN ... ... ... 58.00 29.80 81 51.14 +14.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 68 32.09 -7.0DxEmMkt n EMBU ... ... ... 26.61 19.37 21.66 -16.1Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 47 25.62 -7.0DirxInds n DUSL ... ... ... 44.53 25.95 10 32.42 -11.7DirxMex n MEXX ... ... ... 33.36 13.05 26 21.36 +3.7DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 22.54 -26.4DxRsaBr rs RUSS ... ... ...q 33.66 14.43 223 19.14 -16.8DxSOXBr rs SOXS ... ... ...q 29.90 8.83 3111 10.53 -36.2DxGBull rs NUGT ... ... ...q 44.03 21.25 5523 22.10 -30.3DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 5909 12.70 -28.5DirSPX Br SPDN ... ... ... 33.99 28.53 8 28.74 -6.1DxGlMBr rs JDST ... ... ...q 78.06 40.90 209 53.55 +4.4tDirSPBear s SPXS ... ... ...q 41.27 23.79 3358 23.73 -20.8Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 5 38.44 +6.8DxChiABear CHAD ... ... ...q 37.17 27.67 37 34.45 +10.6DrxNGBear rs GASX ... ... ...q 47.19 14.90 17 17.01 -27.5DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 6309 6.00 -49.4DrxRBkBull DPST ... ... ...q 95.94 43.51 36 80.71 +11.0DirDGlBr rs DUST ... ... ...q 31.98 19.01 2204 26.39 +11.4DxSPXBll s SPUU ... ... ...q 57.21 40.77 7 54.25 +9.4DxEuFnBl EUFL ... ... ... 65.95 34.09 116 37.48 -21.1DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 3 60.38 +17.9Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.83 +.2DrNsd100 rs QQQE ... ... ...q 47.40 39.20 33 46.70 +8.1DrxDlySCB LLSC .10p ... ...q 41.84 31.20 10 41.15 +15.8Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.43 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 34.90 342 40.86 -19.1DiEurBll3x EURL .14e .4 ...q 47.12 31.08 16 34.87 -8.4DrxEMBll rs EDC ... ... ...q 168.70 83.80 302 96.15 -23.5Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 6 15.35 -4.0DxLatBll s LBJ ... ... ...q 49.13 17.74 133 25.49 -21.1DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2348 25.20 -37.4DxBiotBll rs LABU ... ... ...q 116.54 55.10 1578 101.71 +30.6DxIndiBll rs INDL ... ... ...q 120.64 67.97 50 81.98 -19.7DxNGBll rs GASL ... ... ...q 31.99 14.60 54 24.23 -4.6DrDevMBr DPK ... ... ...q 15.44 10.08 5 12.20 -1.0DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1216 39.12 +28.9DxREBear DRV ... ... ...q 15.62 9.07 44 9.99 -4.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.85 +4.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 6 69.12 -10.4DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.45 32 37.01 -40.6DxSCBear rs TZA ... ... ...q 18.57 8.31 10067 8.75 -28.7tDxFnBr rs FAZ ... ... ...q 17.36 9.71 2073 9.82 -16.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 52 54.87 -40.6Dx30TBear TMV ... ... ...q 22.45 17.07 1539 19.92 +13.0DxFnBull s FAS ... ... ...q 82.80 47.17 2323 70.64 +3.3DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.60 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 125 42.00 +1.2DxMCBr rs MIDZ ... ... ...q 19.74 10.68 9 11.17 -17.0DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 248 21.82 -26.5DxHcrBll s CURE ... ... ...q 63.45 38.85 69 52.44 +12.5sDxTcBull s TECL ... ... ...q 154.29 78.86 180 156.01 +39.1DxRetlBll s RETL ... ... ...q 48.79 21.33 45 43.49 +20.7DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 682 150.51 +9.1Dir30TrBul s TMF ... ... ...q 23.46 16.93 280 18.48 -16.4Dir10TrBear TYO ... ... ...q 16.00 13.12 2 15.17 +7.9Dx10yTBull TYD ... ... ...q 47.36 38.20 1 39.78 -9.4DxMCBull s MIDU ... ... ...q 53.91 33.43 24 50.43 +8.6DrxREBull s DRN ... ... ...q 24.73 14.68 45 21.08 -7.7DirxChiBull YINN .38e 1.4 ...q 53.89 22.31 3267 26.36 -22.5DirxDMBull DZK ... ... ...q 100.54 68.41 2 75.89 -7.9DrxSCBull s TNA .41e .5 ...q 92.67 48.17 4065 87.60 +24.7DrxSPBull s SPXL ... ... ...q 54.49 33.86 3428 49.41 +11.5DirxEnBull ERX ... ... ...q 44.29 21.37 2217 37.11 +6.2Discover DFS 1.60f 2.2 14 81.93 57.50 2703 73.11 -5.0Disney DIS 1.68 1.5 16 114.68 96.20 5648 110.70 +3.0Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 118 12.30 -8.4DrReddy RDY .29e 1.0 ... 41.95 28.13 277 30.10 -19.9DocuSec rs DSS ... ... ...dd 3.16 .56 14 1.38 -23.3DolbyLab DLB .64 1.0 67 74.29 48.00 203 63.97 +3.2DollarGen DG 1.16f 1.2 16 105.82 70.30 1834 98.59 +6.0DomMidst DM 1.34f 8.2 12 34.85 12.55 812 16.20 -46.8DomEngy D 3.34 4.7 15 85.30 61.53 3273 70.91 -12.5DomRes un DCUD ... ... ... 53.58 42.50 17 47.47 -8.1DomRs76 n DRUA ... ... ... 25.94 23.04 35 24.91 -2.6Dominos DPZ 2.20f .8 41 293.81 166.74 913 263.07 +39.2Domtar g UFS 1.74 3.6 17 52.58 37.35 273 47.77 -3.5Donaldson DCI .76f 1.6 24 52.20 42.59 191 46.13 -5.8DonlleyRR rs RRD .56 10.2 6 12.85 5.22 822 5.48 -41.1DonnlyFn n DFIN ... ... ... 23.73 15.22 238 20.83 +6.9DorianLPG LPG ... ... ...dd 8.79 6.20 161 8.05 -2.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 322 20.15 -.2DblLOppCr DBL 2.00a 9.6 ...q 25.13 20.48 42 20.90 -5.8DougDyn PLOW 1.06f 2.2 34 49.50 30.23 46 47.85 +26.6DEmmett DEI 1.00 2.6 25 41.59 34.72 772 38.81 -5.5Dover DOV 1.88 2.4 16 109.06 71.71 2222 79.20 -21.6DoverDG DDE ... ... ...dd 3.49 .92 1914 3.17 +210.8DoverMot DVD .08f 4.0 9 2.35 1.80 12 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6561 66.92 -6.0tDry Gl24 n DCF .22f 2.4 ... 10.05 9.04 47 9.03 -3.9DryHYSt DHF .35 11.1 ...q 3.57 3.08 243 3.13 -6.3DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 50 12.68 -2.5DryfMu DMF .54 6.6 ...q 10.00 7.93 34 8.13 -8.5DryStrt LEO .52 6.7 ...q 9.18 7.53 96 7.70 -10.9DrySM DSM .50 6.6 ...q 8.85 7.42 63 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 273 56.90 +19.3DriveShack DS .48 7.4 17 8.06 2.41 344 6.53 +18.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 3 25.50 -.9DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.22 +.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.30 -.6DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 86.50 -6.4DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.26 -6.5Ducomun DCO ... ... 19 35.89 25.06 14 33.90 +19.2Df&PGblUt DPG 1.40 9.5 ...q 17.05 13.50 100 14.69 -5.3DufPUC DUC .60 7.1 ...q 9.33 8.40 13 8.47 -4.4DukeEngy DUK 3.71f 4.6 17 91.78 71.96 4066 79.89 -5.0DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 13 25.28 -.3DukeRlty DRE .80 2.9 22 30.14 24.30 3296 27.67 +1.7DunBrad DNB 2.09 1.6 19 134.25 105.42 127 128.03 +8.1Dycom DY ... ... 22 123.99 73.95 599 92.22 -17.2Dynagas DLNG 1.00 12.8 ... 15.23 7.51 73 7.82 -28.0Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 9 25.87 -.6Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 185 6.41 -8.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.46 -.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 13 24.55 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 22.48 18.72 45 20.59 -.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.8 ...q 26.25 19.00 0 23.90 -.7E-TrAlerInf MLPI 1.88e 8.0 ...q 26.70 20.31 1099 23.45 -3.1ETBbgCmd DJCI ... ... ...q 17.00 14.60 4 15.38 -4.1ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 22 17.16 -.9E-TrFood FUD ... ... ...q 19.48 15.98 16.25 -9.7E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.20 -9.0ETr2xBDC BDCL 3.52e 22.1 ...q 19.12 13.13 66 15.91 -3.3E-TrcCmci UCI ... ... ...q 16.37 12.85 39 15.00 -2.5E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 31.50 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 17.2 5 2.55 1.45 18 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 27.27 14.54 1124 13.93 -37.6EMCOR EME .32 .4 23 85.08 62.15 338 76.28 -6.7EMX Roy g EMX ... ... ... 1.34 .67 58 1.13 +36.0ENI E 1.29e 3.4 ...dd 40.15 30.13 300 38.14 +14.9EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2837 125.62 +16.4EP Energy EPE ... ... ...dd 3.80 1.27 1413 2.40 +1.7sEPAM Sys EPAM ... ... 76 136.64 77.96 590 131.96 +22.8EPR Prop EPR 3.84 5.8 17 73.10 51.87 400 65.69 +.4EPR pfC EPRpC 1.44 5.3 ... 28.96 23.38 1 27.01 +.3EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.01 -5.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 43 23.23 -7.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 1935 55.00 -3.4EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 253 24.05 -10.6EQT Mid EQM 4.26f 7.9 10 77.97 49.95 713 53.67 -26.6ETF SITRis RISE ... ... ...q 25.18 22.59 2 24.90 +4.8ETF JrSil SILJ ... ... ...q 13.81 9.79 27 10.51 -7.4ETF Cyber HACK ... ... ...q 39.67 28.38 310 38.58 +21.9ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 sETF MobP IPAY ... ... ...q 41.07 30.72 178 40.92 +17.3ETF M AlH MJ ... ... ... 39.72 26.02 289 27.13 -7.2ETF M Vid GAMR ... ... ... 55.00 41.53 32 49.58 +3.5ETF Drone IFLY ... ... ... 38.00 33.54 4 35.36 -5.4sETF AIPw n AIEQ ... ... ... 29.20 24.03 80 28.98 +12.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.70 28.95 sBlStIsrTc n ITEQ ... ... ... 36.27 30.11 6 35.96 +13.7ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.44 +7.2ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 48.99 +14.4ChngFnDvr CHGX ... ... ... 20.37 18.02 19.64 +4.9ETF EmM n EEMD ... ... ... 28.41 23.30 0 24.00 -8.2ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.09 +3.6ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.38 +4.6ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.82 -.3NtDUSEq ef MXDU ... ... ... 28.83 25.93 28.59 +.7NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.77 -6.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.97 -.8ETF RvCp n RVRS ... ... ... 16.76 14.84 4 16.42 +3.3ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.75 -.9ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 9 34.94 +6.5GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.53 -3.7ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.88 +.4ETF Seren ICAN ... ... ... 28.96 25.44 1 28.66 +5.6PremisCap TCTL ... ... ... 31.57 27.97 2 30.44 +1.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 5 34.48 +13.7EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 20 30.02 -7.8ETF Master HIPS 1.29 7.7 ...q 18.58 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 4 33.35 -.1EtfInfcMLP AMZA 2.08 27.8 ...q 9.80 6.55 1417 7.49 -13.0ETF BioPr n BBP ... ... ... 46.80 37.33 4 45.59 +12.4ETF ClinT n BBC ... ... ... 36.25 25.88 16 33.23 +16.9InfrCpPfd PFFR ... ... ... 26.27 23.61 5 24.75 -1.2EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 9 24.20 -4.1EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 43 23.41 -10.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.89 -2.3ETF PrMtl GLTR ... ... ...q 68.06 58.87 24 59.74 -8.1ETFS Com BCI ... ... ... 25.95 18.58 27 23.50 -4.0ETFS Comd BCD ... ... ... 28.39 24.21 25.21 -2.1ETFS EnCm BEF ... ... ... 29.22 23.25 0 27.75 +9.3ETFSGold SGOL ... ... ...q 132.10 117.48 18 118.35 -6.2ETF Pall PALL ... ... ...q 107.47 80.64 9 86.92 -14.4ETF Plat PPLT ... ... ...q 97.94 75.85 45 79.18 -10.5EagleCGr GRF .50e 2.2 ...q 8.59 7.16 7 8.19 +3.1EagleGrInc EGIF 1.31 8.5 ...q 17.23 14.83 32 15.40 -7.2EagleMat EXP .40 .4 26 122.49 86.51 585 109.23 -3.6EaglePtCr ECC .80 4.3 ... 21.60 17.28 88 18.40 -2.2EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 10 25.36 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.39 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.42 +.1Earthstone ESTE ... ... ...dd 12.16 7.80 139 9.49 -10.7tEastGvP n DEA 1.04 5.4 29 22.32 19.03 1860 19.25 -9.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 40 98.17 77.74 258 92.16 +4.3EastChem EMN 2.24 2.2 14 112.45 81.91 551 100.22 +8.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 317 3.45 +11.3Eaton ETN 2.64 3.4 18 89.85 69.82 3745 77.45 -2.0EatVn 22 n EFL ... ... ... 10.09 9.08 46 9.46 +2.4EatV HiIn21 EHT .60 6.3 ... 10.52 9.34 38 9.55 -4.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 50 10.31 -10.4EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.73 -6.7EVCAMu CEV .71 6.2 ...q 13.01 11.23 10 11.45 -5.8EatnVan EV 1.24f 2.3 20 60.95 45.06 486 53.34 -5.4EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 76 15.70 +8.2EV EEq2 EOS 1.05 5.9 ...q 17.78 14.41 116 17.77 +16.8EV FltRt EFT .91 6.2 ...q 15.33 14.03 156 14.70 +2.6EVFltRtIP EFF 1.13 6.9 ...q 17.13 15.93 10 16.49 +1.1 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 275 12.57 -7.9EV MAMu MAB .65 5.0 ...q 16.00 12.35 4 12.94 -2.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 2 12.43 -5.2EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.15 -2.3EVMIMu EMI .71 5.4 ...q 13.85 12.04 13.07 +1.8EVMuniBd EIM .77 6.5 ...q 12.98 11.60 136 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 2 11.94 -3.0EVMunTT ETX .85 4.3 ...q 21.20 18.81 5 19.98 -3.6EV MuIT EVN .85 7.1 ...q 13.13 11.39 69 11.96 -3.5EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 17 20.79 -7.7EV NJMu EMJ .75 6.4 ...q 13.49 11.51 4 11.71 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.20 -4.6EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 1 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 6 11.20 -9.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 5 12.17 -4.3EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.54 -9.1EVOHMu EVO .73 5.8 ...q 13.96 12.10 1 12.60 -3.3EV PAMu EIP .77 6.3 ...q 14.70 11.62 0 12.35 -.7EVPAMu EVP .73 6.4 ...q 12.66 11.20 4 11.40 -6.5EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 343 9.82 +2.0EV SrFlt EFR .95 6.7 ...q 14.97 14.01 151 14.28 -1.1EV SrInc EVF .42 6.6 ...q 6.87 6.30 269 6.37 -2.3EVShDur EVG 1.08 8.3 ...q 14.64 12.91 26 12.96 -9.7EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 55 9.03 -11.9EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 124 23.38 +.5EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 144 17.72 +2.3EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 23 25.30 -.4EV TxDiver ETY 1.01 8.0 ...q 12.74 10.17 279 12.58 +3.2EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 764 9.53 +1.6EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 73 16.38 -2.1EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 191 11.95 +.3EVTxBWOp ETV 1.33 8.4 ...q 15.93 14.19 191 15.84 +3.1EclipseRs ECR ... ... 24 3.07 1.23 677 1.66 -30.8Ecolab ECL 1.64 1.2 30 150.46 125.74 900 140.61 +4.8Ecopetrol EC .16e .8 ... 23.34 9.00 530 20.48 +40.0Edenor EDN ... ... ... 63.29 27.92 293 31.91 -35.8Edgewell EPC ... ... 13 76.76 39.50 871 52.83 -11.0EdisonInt EIX 2.42 3.7 15 83.38 57.63 4306 66.06 +4.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 1637 41.34 +18.4EdwLfSci s EW ... ... 51 155.22 100.20 966 152.31 +35.1eHiCarSvc EHIC ... ... ... 14.65 8.89 28 12.90 +11.58x8 Inc EGHT ... ... ...dd 23.05 12.00 1369 21.95 +55.7ElPasoEl EE 1.44 2.4 26 61.85 48.05 442 61.00 +10.2ElPasE pf EPpC 2.38 5.2 ... 51.33 43.06 1 45.82 -6.0EldorGld g EGO .02e ... 11 2.53 .80 4026 1.14 -20.3Electrmed ELMD ... ... 21 7.96 4.60 6 5.36 -11.7ElevCr n ELVT ... ... ... 11.27 5.90 290 9.74 +29.3sEliLilly LLY 2.25 2.4 88 90.13 73.69 9910 93.35 +10.5Elk HiQPfd EPRF ... ... ... 24.76 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 654 106.22 +18.8EllingtnF EFC 1.76 10.9 12 16.43 14.12 38 16.15 +11.3EllingtRM EARN 1.48 13.4 14 14.95 10.23 62 11.03 -8.4Ellomay ELLO ... ... ... 11.09 7.50 2 9.00 EllswthFd ECF .80e 8.3 ...q 9.88 8.81 31 9.60 +2.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 9 24.63 -2.0eMagin EMAN ... ... ...dd 2.65 1.23 18 1.70 +3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 1 21.36 -19.4EAndinB AKO/B .74e 3.0 ... 31.80 21.64 25 24.95 -14.8Embraer ERJ .13e .6 ... 28.55 18.36 1152 21.39 -10.6EmerExp n EEX .29f 1.5 ... 24.56 18.19 89 19.47 -4.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 373 7.43 +3.3EmergBio EBS ... ... 31 55.94 32.48 252 53.99 +16.2EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 3076 68.87 -1.2EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 1 16.72 -19.1EmpOP60 OGCP .34 2.0 ... 20.90 15.28 5 16.62 -18.4EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 43 21.24 15.94 936 16.70 -18.7EmployH EIG .80 1.9 15 50.45 38.35 94 42.70 -3.8EElChile EOCC 1.07e 5.2 ... 29.41 19.32 8 20.45 -24.0EnLinkLP ENLK 1.56 9.9 ... 18.58 12.75 1023 15.71 +2.2EnableMid ENBL 1.27 6.9 20 19.24 12.89 434 18.48 +30.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 407 10.48 -21.7EnbrdgEPt EEP 1.40 12.8 13 16.34 8.89 1753 10.91 -21.0Enbridge ENB 2.68 ... ... 42.31 29.00 2686 34.81 -11.0EnCana g ECA .06 .5 22 14.31 8.79 4976 12.93 -3.0EncompHlth EHC 1.08f 1.6 26 70.43 42.21 516 69.33 +40.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.35 1.94 290 2.91 +21.8EnduroRT NDRO 1.45e 41.4 9 4.41 2.33 179 3.50 +11.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.74 487 74.19 +28.9Energizer n ENR 1.16 1.8 22 64.93 40.64 472 63.77 +32.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.73 1.30 1567 2.68 +49.7EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 3504 17.71 +2.6EngyTrfPt ETP 2.26 11.0 20 21.68 15.06 8256 20.48 +14.3EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 8.23 711 13.17 +34.5EnersisAm ENIA .21e 2.4 ... 12.11 8.39 1583 8.66 -22.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 484 5.25 -7.6EnerSys ENS .70 .9 28 82.25 61.33 142 77.05 +10.7Engility EGL ... ... ...cc 35.84 21.19 73 34.28 +20.8EnLinkLLC ENLC 1.07 6.7 14 20.00 13.80 824 15.95 -9.4Ennis Inc EBF .90f 4.0 17 22.98 17.65 284 22.40 +8.0EnovaIntl ENVA ... ... 21 39.00 11.15 304 37.80 +148.7EnPro NPO .96f 1.3 41 94.79 66.01 119 72.55 -22.4ENSCO ESV .04 .6 ...dd 8.00 4.10 9993 6.71 +13.5Enservco ENSV ... ... ... 1.50 .31 131 1.12 +73.9EnSync ESNC ... ... ... .65 .32 85 .36 -9.3Entercom ETM .36 4.5 10 12.43 6.30 2715 8.00 -25.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 11 24.49 -2.5EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 24.01 -3.7EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 6 24.65 -2.3Entergy ETR 3.56 4.5 35 87.85 71.95 2224 78.98 -3.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.44 -1.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 7 25.02 -.3EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 5 23.97 -3.4EntMS FtM EMP ... ... ... 25.49 23.18 13 24.43 -2.9EntgyNO n ENO ... ... ... 28.45 24.25 5 25.67 +.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 3 24.65 -1.3EntgyTx64 EZT 1.41 5.5 ... 27.45 25.02 2 25.87 -2.4EntProdPt EPD 1.72f 5.9 21 29.65 23.10 3224 29.25 +10.3Entravisn EVC .20 4.4 45 7.90 3.90 224 4.50 -37.1EntrResc EGI ... ... ... .69 .34 58 .44 -27.4sEnvestnet ENV ... ... 48 61.70 37.95 640 59.35 +19.1EnviroStr EVI .20e ... 82 43.25 21.30 17 40.00 EnvisnHl n EVHC ... ... ...dd 62.79 23.79 1174 44.26 +28.1Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 17 28.95 +4.7tEnzoBio ENZ ... ... ...dd 11.52 4.74 108 4.72 -42.1Equifax EFX 1.56 1.2 22 147.02 89.59 716 127.19 +7.9EquityCmw EQC ... ... 32 32.09 27.96 348 31.19 +2.2EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 1 26.20 -.5EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 529 89.93 +1.0EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2486 63.50 -.4EquusTR EQS ... ... 28q 2.54 2.19 11 2.24 -6.5EraGroup ERA ... ... 13 14.00 8.10 30 13.41 +24.7Eros Intl EROS ... ... ...dd 16.90 6.65 249 13.45 +39.4EscoTech ESE .32 .5 21 66.80 50.30 85 62.55 +3.8Espey ESP 1.00 3.9 53 29.97 21.07 0 25.90 +8.1Essent ESNT ... ... 9 50.08 32.73 907 38.06 -12.3EssentPr n EPRT ... ... ... 14.15 13.27 218 14.00 +2.3EssexPT ESS 7.44f 3.2 27 270.04 214.03 347 229.72 -4.8EsteeLdr EL 1.52 1.1 47 158.80 97.08 1778 139.59 +9.7Esterline ESL ... ... 19 100.30 67.15 318 84.25 +12.8EtfSilver SIVR ... ... ...q 17.70 14.85 45 15.08 -8.7EthanAl ETH .76 3.2 16 33.13 21.50 372 23.55 -17.7Etrac2xMtg MORL 3.31e 20.9 ...q 19.30 12.50 246 15.81 -10.4Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 4 70.58 -3.6Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 39.43 +21.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 13 26.50 -17.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.30 54 15.66 -13.6EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 6 19.49 -3.6EtrWFxEn LMLP 1.90e 10.6 ... 19.00 14.10 19 17.91 +13.7EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 5 23.94 -8.9UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 9 165.44 -3.9FI EnhEu n FIEE ... ... ... 202.02 151.77 1 168.02 -5.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 2 40.04 -6.6Etr MLP In MLPQ .08p ... ... 46.78 25.63 23 33.47 -11.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.01 1 15.12 +.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 1 20.42 -2.1Etr2xLevLg LBDC 2.89e 18.3 ...q 19.10 13.65 1 15.83 -2.9EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 8 15.77 -10.9EtrSCHiDv SMHD 3.06e 16.1 ...q 21.47 14.27 27 18.98 -3.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 1926 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 3 9.59 -2.9EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.15 +12.5sEvercore EVR 2.00f 1.8 26 112.70 69.55 706 113.35 +25.9EverestRe RE 5.20f 2.3 24 277.17 208.81 288 223.48 +1.0Evergy EVRG 1.60 2.9 24 57.44 47.06 1561 54.99 +4.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 700 7.58 +.5EversrceE ES 2.02 3.4 19 66.15 52.76 2083 58.82 -6.9sEvertec EVTC .40 1.7 20 23.53 12.60 1280 23.85 +74.7EvolentH n EVH ... ... ...dd 26.48 10.30 1122 21.60 +75.6EvolPetrol EPM .40 3.7 23 12.00 6.35 145 10.95 +59.9EvoquaWt n AQUA ... ... ...cc 25.36 18.05 765 21.61 -8.9ExantasCap XAN .20 1.9 ...dd 11.38 8.51 140 10.50 +12.1ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 28 18.38 -5.6ExTrRobo ROBO .07e .2 ...q 46.20 35.50 302 40.48 -2.0RxVlmxWk VMAX ... ... ... 31.03 2.69 2 18.54 +51.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 2 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.53 +1.4ETF IndExp TETF ... ... ... 21.64 16.10 1 20.28 +6.5RxVlmxInF VMIN ... ... ... 46.55 2.37 31 3.29 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.58 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 136 36.58 -3.9Exelon EXC 1.38f 3.3 12 43.20 35.57 5154 41.65 +5.7Express EXPR ... ... 31 11.34 5.28 1395 9.69 -4.5Exterran n EXTN ... ... ...cc 33.69 23.29 62 26.71 -15.0ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 1090 93.61 +7.0ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 11102 83.01 -.8F -FB Finl n FBK .24 .6 16 45.43 32.84 137 42.62 +1.5FBL Fn FFG 1.84 2.2 19 85.00 64.00 12 82.05 +17.8FCB Fin FCB ... ... 20 62.95 39.90 2939 52.25 +2.9FGL Hldg n FG ... ... ... 11.94 8.14 638 8.92 -11.4FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 797 86.39 -8.7FNBCp PA FNB .48 3.7 13 14.92 12.02 6316 13.06 -5.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 61

FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.60 -2.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.93 +3.4FTFQMom MOM ... ... ...q 26.26 22.77 25.00 +4.0FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 2 23.57 -5.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 9.6 10 9.15 6.95 875 7.90 +7.5FTE Net n FTNW ... ... ... 26.25 14.10 29 16.40 -.6FTI Cnslt FCN ... ... 29 69.25 31.65 195 67.47 +57.1tFTS Intl n FTSI ... ... ... 22.60 11.84 765 11.64 -40.6Fabrinet FN ... ... 13 47.02 24.02 327 39.23 +36.7FactsetR FDS 2.56 1.2 25 217.36 155.09 224 205.78 +6.8FairIsaac FICO .08 ... 52 209.01 131.52 142 203.35 +32.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.7 1 5.69 3.01 2092 3.52 -36.9FarPtAc un FPAC/U ... ... ... 10.45 10.13 2 10.16 Farmland FPI .51 7.9 59 9.68 5.15 427 6.45 -25.7Farmln pfB FPIpB 1.50 6.6 ... 27.96 17.30 18 22.87 -11.3FedExCp FDX 2.60f 1.1 11 274.66 203.13 1798 236.83 -5.1sFedAgric AGM 2.32 2.4 ... 96.94 62.72 18 97.13 +24.1sFdAgricA AGM/A 2.32 2.7 26 87.20 62.47 0 87.47 +20.2FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 25.46 +1.3FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 2 26.28 -.3FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.46 -4.9FedRlty FRT 4.00 3.2 21 135.59 106.41 374 123.93 -6.7FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 15 24.14 -4.1FedSignl FSS .28 1.2 29 25.00 17.95 331 24.06 +19.8FedInvst FII 1.08f 4.6 8 36.76 22.82 859 23.73 -34.2FedPMu FMN .88 6.5 ...q 15.07 13.18 12 13.52 -3.7Ferrari n RACE ... ... ... 149.85 100.02 1280 133.25 +27.1Ferrellgs FGP .40 13.1 ...dd 5.75 2.87 211 3.06 -28.5Ferro FOE ... ... 17 25.50 17.78 332 21.31 -9.7FiatChrys FCAU ... ... ... 24.95 11.54 3444 19.28 +8.1FibriaCelu FBR .09e .5 ... 22.05 10.31 1251 19.35 +31.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 7 48.48 -4.8FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 2 49.35 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 32 48.85 -2.8FidCnsDis FDIS .40e .9 ...q 44.32 34.66 141 43.59 +11.4FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 42 31.85 -7.2FidEnergy FENY .53e 2.5 ...q 22.21 17.01 146 21.09 +5.2FidFinan FNCL .60e 1.5 ...q 43.90 34.85 202 41.21 +1.1FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 89 43.33 +8.4FidIndls FIDU .56e 1.5 ...q 41.28 34.01 114 38.32 -1.0Fid Val n FVAL ... ... ... 35.18 29.09 10 33.90 +3.2Fid Qual n FQAL ... ... ... 34.02 28.61 8 33.50 +5.4sFidInfoTch FTEC .42e .7 ...q 58.35 43.93 483 58.42 +16.9Fid Moment FDMO ... ... ... 34.26 27.86 29 33.80 +8.1Fid LowVol FDLO ... ... ... 32.45 27.81 24 32.24 +5.4Fid RisR n FDRR ... ... ... 32.71 27.94 63 31.33 +2.2Fid CoreD n FDVV ... ... ... 30.41 26.24 40 30.01 +4.6FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 146 24.23 -1.9FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 62 34.37 -.4FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 32 28.20 -8.8FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 33 34.19 -2.4FidlNatFn FNF 1.20f 3.0 16 42.52 32.67 1654 40.09 +2.2sFidNatInfo FIS 1.28 1.2 20 109.36 88.97 1545 108.67 +15.5FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 103 12.07 -8.2Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 77 89.90 49.19 2180 65.18 -8.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 45.91 500 54.10 -3.5FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 28 8.41 4.48 2025 8.31 +62.9FstCash FCFS .88f .9 35 95.40 57.55 197 93.30 +38.3FstCwlth FCF .36f 2.2 23 16.68 12.07 339 16.40 +14.5sFstData n FDC ... ... 12 22.97 14.73 4087 22.73 +36.0FstHorizon FHN .48 2.7 16 20.86 15.84 5696 17.71 -11.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.23 +.1FstInRT FR .87 2.8 21 34.04 27.61 959 31.37 -.3FMajSilv g AG ... ... ...dd 8.48 4.93 2588 6.53 -3.1FstRepBk FRC .72 .7 21 105.52 84.56 600 99.23 +14.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 1 25.16 -1.4FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 5 25.72 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 8 25.51 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 15 24.92 -1.9FtRpBk pfG FRCpG ... ... ... 27.05 24.09 4 25.00 -3.3FtTr 22 n FIV ... ... ... 10.00 9.02 75 9.31 +2.0FtTrGlob FAM .90 8.9 ...q 11.97 9.88 77 10.09 -12.9FT MCGr FNY .15e .3 ...q 45.34 33.90 37 44.45 +13.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.27 FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.57 -4.2sFT SCGr FYC .04e .1 ...q 51.00 36.99 141 49.84 +17.2FT SCVal FYT .26e .7 ...q 39.88 32.07 5 38.80 +5.3FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 2 35.45 +5.8FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 108 13.31 -3.1FTDJMic FDM .49e .9 ...q 52.62 41.86 7 51.68 +8.9FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 62 16.34 -12.7FtTEqCom ERM ... ... ... 23.64 20.17 0 22.72 +1.6FtT EqTact TERM ... ... ... 23.62 19.41 3 22.64 +1.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 647 19.12 -4.4FT HeitGl PRME ... ... ... 20.81 17.96 20.23 +1.4tFT EM Sl n RNEM ... ... ... 59.26 48.96 1 51.27 -5.9FT LgShEq FTLS .16e .4 ...q 41.72 35.71 30 39.83 +1.4FT PfInc n FPEI ... ... ... 21.03 18.88 17 19.09 -5.2FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.68 -1.9FT VolD n HUSV ... ... ... 23.72 21.53 21 23.18 +.9FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 75 22.78 -14.1FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 45 16.21 -9.0FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 38 16.10 -.6sFTArcaBio FBT ... ... ...q 151.49 111.23 118 148.90 +19.5FTDJInet FDN ... ... ...q 146.77 96.08 706 144.55 +31.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 69 23.41 +2.8FT ConDis FXD .30e .7 ...q 45.57 35.88 30 42.45 +.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 78 46.51 -4.4FT Engy FXN .33e 2.0 ...q 17.75 12.25 232 16.75 +8.2FT Fincl FXO .65e 2.0 ...q 32.92 28.10 108 32.18 +2.7sFT HlthCr FXH ... ... ...q 77.90 63.96 35 77.00 +10.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 82 40.11 -1.2FT Matls FXZ .37e .9 ...q 46.43 37.58 19 42.71 -2.6FT Tech FXL .13e .2 ...q 59.99 43.96 147 58.55 +14.1FT Utils FXU .67e 2.6 ...q 28.28 23.46 109 25.97 -.2FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 55 25.07 -4.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.26 -.5FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 352 23.57 -4.0FT HiLgSh FSD 1.20 8.2 ...q 17.21 14.35 135 14.63 -11.0FT USIPO FPX .32e .4 ...q 74.54 59.20 40 73.31 +7.4FTChnd FNI .19e .5 ...q 43.90 36.62 38 38.12 -3.7FT Dow30 n EDOW ... ... ... 23.50 19.61 22.25 +.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 9 56.13 -5.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 10 49.55 +1.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 138 21.59 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 81 60.66 +3.6FT LCGr FTC .24e .4 ...q 69.06 54.43 38 67.96 +11.1FT LCVal FTA .82e 1.5 ...q 57.69 49.07 906 53.11 -2.8FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 166 13.35 -14.0FT MCCore FNX .51e .7 ...q 71.16 57.71 38 69.76 +6.1FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 121 29.00 -3.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.46 +1.8FstTrMtg FMY 1.02 7.7 ...q 14.48 13.24 7 13.30 -6.5sFT MultCG FAD .20e .3 ...q 75.06 57.62 14 73.91 +12.6FT MultCV FAB .45e .8 ...q 59.34 50.58 6 56.54 -.8FT MLPEn FPL 1.26 11.8 ...q 13.49 9.57 101 10.66 -10.1FT REIT FRI .39e 1.7 ...q 24.11 20.20 20 23.11 -.7FT SCCore FYX .38e .6 ...q 68.71 53.07 71 67.34 +10.1FTSpecFin FGB .70 11.2 ...q 7.57 5.65 77 6.24 +1.6FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 23.38 FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 276 30.98 +.4FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 13 14.06 -13.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 72 12.82 -.2FirstEngy FE 1.44 4.2 7 37.00 29.34 5056 34.55 +12.8Fitbit n FIT ... ... ...dd 7.79 4.51 4763 6.00 +5.1500.com WBAI ... ... 61 23.22 9.05 75 14.09 +39.4FvPntHld n FPH ... ... ... 15.45 10.25 341 11.87 -15.8FlagstarB FBC ... ... 28 40.06 29.97 1619 33.85 -9.5F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 49 23.98 -10.1FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 35 13.66 -8.8FlrtyPfdOp PFO .88 7.7 ...q 12.47 10.60 321 11.35 -3.9FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 92 19.18 -6.3FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 103 19.70 -8.8Flanign BDL .25f .9 16 29.00 20.20 1 29.00 +22.9Fleetcor FLT ... ... 28 222.92 138.43 745 221.51 +15.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 12 116.89 +4.5FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 18 54.43 -8.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 292 33.50 +.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 266 24.08 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 103 24.42 -2.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 4 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 29.26 -5.2FlxDMTilt TLDH ... ... ...q 30.34 27.01 27.90 -4.4FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 27 62.09 -1.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 33 46.37 -4.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 18 65.82 -4.9FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 2 23.53 -7.8FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 4 26.41 -7.6FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 105 24.66 -8.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 20 45.65 +3.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 44.48 +.6FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 39 46.48 +3.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.45 FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.56 -14.1Flor&Dec n FND ... ... 51 58.28 32.72 443 49.15 +1.0Flotek FTK ... ... ...dd 8.64 2.81 627 3.07 -34.1FlowrsFds FLO .72f 3.5 21 22.82 16.80 905 20.08 +4.0Flowserve FLS .76 1.8 ...cc 48.10 37.51 662 42.05 -.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1240 49.59 -4.0FlyLeasing FLY 1.00 7.2 12 14.97 11.54 46 13.97 +8.2FEMSA FMX .74e .8 ... 103.82 80.86 317 97.31 +3.6FootLockr FL 1.38 2.8 20 59.40 28.42 2830 49.62 +5.8FordM F .60a 5.7 5 13.48 10.14 47226 10.57 -15.4ForestCA FCE/A .72 3.2 18 26.30 19.24 1977 22.48 -6.7Forestar FOR ... ... 14 26.39 15.35 61 22.60 +2.7ForsightEn FELP .13 ... ...dd 4.88 3.28 5 3.70 -15.3Fortis n FTS 1.70 5.3 ... 38.24 30.88 549 32.26 -12.0Fortive n FTV .28 .4 ... 81.51 62.05 2075 77.41 +7.0FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 179 18.47 -7.3FortunaSlv FSM ... ... 23 6.08 4.03 568 5.53 +5.9FBHmSec FBHS .80 1.4 19 73.62 52.63 2341 55.36 -19.1ForumEn FET ... ... ...dd 17.95 10.05 721 11.75 -24.4FoundBld n FBM ... ... ... 16.40 11.03 116 14.56 -1.6FourCorP s FCPT 1.10 4.5 19 26.96 21.28 382 24.65 -4.1FourSeEd n FEDU 3.32 66.4 8 10.45 4.65 48 5.00 -44.4FrancoN g FNV .96f 1.3 70 86.06 66.19 625 72.64 -9.1FrankCov FC ... ... ...dd 31.20 17.35 36 25.05 +20.7FrankFn n FSB .40p ... 18 40.30 30.30 77 37.05 +8.7FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.50 +.6FrankLibEm FLQE ... ... ... 35.59 29.55 7 30.74 -7.0FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.10 -3.4FrankLbGlE FLQG ... ... ... 32.51 28.12 1 30.61 +.2 FrnL LoV n FLLV ... ... ... 32.50 28.32 7 31.76 +4.9FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.65 -4.6FrnL IntO n FLIO ... ... ... 31.52 27.50 28.40 -3.4FrkL US Eq FLQL ... ... ... 30.33 25.65 29.94 +3.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 29.90 +14.2FrkL USMid FLQM ... ... ... 29.28 24.87 29.24 +4.4FrankRes BEN .92 2.8 11 47.65 31.28 1619 32.60 -24.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 472 8.59 -20.0FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 112 11.26 -4.8FrkUnv FT .47 7.1 ...q 7.36 6.55 66 6.71 -6.4sFranksIntl FI .30 3.6 ... 8.59 4.93 451 8.40 +26.3FrptMcM FCX .20 1.2 10 20.25 12.79 28224 16.07 -15.2FresenMd FMS .51e 1.0 ... 57.94 44.88 110 49.70 -5.4tFDelMnt FDP .60 1.4 18 52.64 42.02 247 41.48 -13.0FriedmInd FRD .12f 1.2 ...dd 10.22 5.15 90 9.88 +73.9Frontlne rs FRO .60e ... ...dd 6.43 3.79 485 5.38 +17.2FullerHB FUL .62f 1.1 24 58.74 46.62 207 55.67 +3.3FutureFuel FF .24a 1.8 16 16.22 11.32 37 13.35 -5.3G -GAMCO s GBL .10f .4 ... 32.60 23.97 13 25.46 -14.1GATX GATX 1.76f 2.1 17 91.12 56.00 419 84.90 +36.6GATX 66 GMTA ... ... ... 27.00 22.81 16 25.39 -3.3GCP ApT n GCP ... ... 26 34.79 27.25 290 28.70 -10.0GDL Fund GDL .64 6.9 ...q 10.32 9.05 33 9.26 -4.8GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 27539 20.98 -10.3GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 18 24.58 -2.6GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.46 99 26.62 +2.6GMS Inc n GMS ... ... 15 39.98 23.50 526 26.15 -30.5GNC GNC .80 24.9 3 10.95 2.90 1766 3.21 -13.0GP Strat GPX ... ... 24 31.25 17.45 24 18.30 -21.1GTT Comm GTT ... ... ...dd 62.32 28.30 278 46.10 -1.8GabCvInc GCV .48 7.4 ...q 6.68 4.91 19 6.45 +9.3GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.75 -2.8GabDvInc GDV 1.32 5.6 ...q 24.97 21.10 124 23.54 +.6GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.68 -1.8GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.78 -2.1GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.11 -1.0GabelliET GAB .60 9.4 ...q 6.65 5.87 374 6.40 +3.4GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.81 -1.1GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 9 24.47 -.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.38 -.6GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.70 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 41 12.20 -4.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.31 -.7GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 8 18.60 -12.7GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 2 20.64 +14.4GabGo pfA GGOpA ... ... ... 45.00 42.00 42.76 -.6GabHlthW GRX .52 5.0 ...q 10.95 9.12 60 10.40 +.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.66 25.02 25.55 -1.0GabHlt pfB GRXpB 1.47 5.7 ... 27.36 25.49 2 25.81 -2.0GabMultT GGT .88e 9.9 ...q 10.09 8.42 70 8.90 -3.3GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 3 24.27 -3.3GabUtil GUT .60 10.3 ...q 7.20 5.68 206 5.82 -18.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.71 +.4GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.22 -.9Gasa rs GFA ... ... ... 12.99 5.12 10 6.48 -48.7Gain Cap GCAP .24 3.1 13 13.26 5.77 118 7.84 -21.6Gallaghr AJG 1.64 2.3 27 72.77 56.20 863 70.51 +11.4GamGldNR GGN .84 16.6 ...q 5.77 4.80 394 5.07 -2.7GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 4 23.48 -5.4GamNRG&I GNT .84 13.5 ...q 7.23 6.00 70 6.22 -7.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.62 -5.6GameStop GME 1.52 10.3 ...dd 22.37 12.20 1543 14.78 -17.7Gannett n GCI .64 6.2 ...cc 12.38 7.94 884 10.30 -11.1Gap GPS .97 3.3 14 35.68 21.84 6509 29.54 -12.7GardDnv n GDI ... ... ... 38.00 21.76 1088 26.69 -21.3Gartner IT ... ... 42 142.16 111.57 437 137.75 +11.9GasLogPt GLOP 2.09f 8.6 11 25.55 21.85 111 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 11 26.00 -.4GasLog GLOG .56 3.3 34 22.55 15.60 231 16.85 -24.3GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.52 3 25.91 -2.6tGastarExp GST ... ... ...dd 1.39 .21 22969 .11 -89.5tGastar pfA GSTpA 2.16 53.9 ... 19.10 5.50 357 4.01 -77.6tGastar pfB GSTpB 2.69 64.5 ... 22.50 6.10 263 4.17 -77.9GatesInd n GTES ... ... 28 18.72 14.60 469 15.31 -15.3GazitGlobe GZT .37e 4.2 ... 11.00 8.82 2 8.96 -14.9GeeGroup JOB ... ... ...dd 5.47 2.00 30 2.54 -8.6GencoSh rs GNK ... ... ...dd 20.07 9.68 154 15.06 +13.1Generac GNRC ... ... 19 54.19 35.51 367 51.61 +4.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 51 35.50 +3.2GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 4 26.00 -2.2GenDynam GD 3.72 1.9 21 230.00 184.21 2107 196.75 -3.3GenElec GE .48 3.7 ...dd 25.89 12.61 55576 13.12 -24.9GECap5-53 GEK 1.18 4.8 ... 25.60 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.73 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.42 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 4801 43.09 -27.3GenMoly GMO ... ... ...dd .51 .28 118 .42 +27.7GenMotors GM 1.52 3.9 ...dd 46.76 34.50 10676 39.48 -3.7GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 230 39.85 +22.6GenesWyo GWR ... ... 28 85.10 64.31 790 83.07 +5.5GenesisEn GEL 2.88f 12.8 55 31.09 18.42 822 22.56 +.9GenesisHlt GEN .24 16.6 ...dd 2.86 .60 374 1.45 +90.0GenieEn n GNE .30 5.0 ... 7.17 3.82 62 5.97 +36.9GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 10 7.70 +4.9Genpact G .30 ... 20 34.79 27.83 966 30.61 -3.6GenuPrt GPC 2.88f 2.9 21 107.75 79.86 1188 97.88 +3.0Genworth GNW ... ... 3 4.92 2.66 1443 4.66 +49.8GeoGrp s GEO 1.88 7.4 15 30.75 19.05 526 25.41 +7.7GeoPark GPRK ... ... ... 21.88 7.45 380 20.16 +103.4GaPw 77 n GPJA ... ... ... 26.14 23.01 34 24.71 -3.5Gerdau GGB .02e .5 ... 5.32 2.89 9530 4.44 +19.4GerNew GF 1.23e .4 ...q 21.49 16.90 17 18.92 -2.7GettyRlty GTY 1.28 4.5 15 29.89 22.68 151 28.36 +4.4GigCapit n GIG ... ... ... 10.22 9.60 6 9.78 +1.5GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... tGildan s GIL .45 1.7 15 34.19 27.21 2372 26.42 -18.2Glatfelter GLT .52 2.5 16 23.85 15.76 125 20.41 -4.2Glaukos n GKOS ... ... ... 45.00 23.08 246 40.11 +56.4GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 3575 41.21 +16.2GblBrCopp BRSS .24 .8 12 36.50 27.50 61 31.75 -4.1GlbMed n GMRE .20p ... ...cc 9.83 6.34 70 8.32 +1.5GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.70 -2.4GlobNetL n GNL .94 4.5 34 22.42 15.55 381 20.84 +1.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.02 -2.5GlobPtrs GLP 1.85 10.6 ...dd 18.50 15.17 42 17.45 +4.5GlobPay s GPN .04 ... 39 119.69 92.82 2082 115.41 +15.1GlbShipLs GSL .40 32.0 ...dd 1.94 .97 11 1.25 +7.8GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 25.01 +4.5GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 0 22.74 +.2GbXSpDvE SDEM .63e ... ...q 17.90 13.81 2 14.32 -12.0GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.62 +1.2GblXEffic EFFE .16p ... ...q 27.69 25.00 26.48 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 4 12.83 +7.9GblXColum GXG .41e 3.9 ...q 11.51 9.33 40 10.56 +5.4GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 0 22.06 -8.0GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 132 13.52 -.5GblXChMat CHIM .24e 1.2 ...q 24.12 17.46 2 19.28 -7.6GblXArg ARGT .09e .3 ...q 38.46 26.36 26 29.57 -16.3GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 63 25.12 -1.9GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 36 11.98 -1.5GblXGuru GURU .28e .9 ...q 32.47 26.85 4 31.95 +7.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 254 9.09 -11.6GblXChCon CHIQ .12e .7 ...q 19.98 15.14 146 17.12 -8.3GblX MLP MLPA .90e 9.5 ...q 11.08 8.14 270 9.48 -3.9GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 17 10.43 -.9GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 12.64 +11.3GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 277 20.95 -3.8GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 11 17.28 -4.0GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 10 15.79 -7.1GblXPakist PAK ... ... ...q 16.55 10.21 30 10.54 -14.9GblXChiInd CHII .35e 2.5 ...q 16.58 13.30 13.88 -9.1GblXNorway NORW .83e 5.8 ...q 14.95 12.38 13 14.26 +8.6GblXScUS n SCIU ... ... ...q 32.53 28.49 14 32.13 +3.9GblXScEu n SCID ... ... ...q 29.75 26.69 1 27.48 -.9GblXScAs n SCIX ... ... ...q 27.08 24.48 0 25.61 -1.1GblXScJp n SCIJ ... ... ... 33.72 29.13 0 30.12 -5.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 77 24.53 -1.4GbXNigeria NGE .31e 1.6 ...q 27.10 19.49 25 19.99 -7.9GbX US Inf PAVE ... ... ... 17.80 13.80 26 16.89 +.7GblFound n BOSS ... ... ... 20.72 15.50 4 19.95 +15.2GlbXCop rs COPX .43e 1.8 ...q 29.34 22.80 70 23.79 -13.0GlbXSilv rs SIL ... ... ...q 36.36 27.61 58 28.23 -13.5GlbXLith rs LIT ... ... ...q 41.21 30.57 411 32.02 -17.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.11 -5.2GbXUran rs URA ... ... ...q 16.36 11.81 561 12.67 -15.8GlblScape GSB .06 1.6 21 5.25 3.27 25 3.80 +7.0Globalstar GSAT ... ... ...dd 2.08 .40 3918 .44 -66.3GlobantSA GLOB ... ... 58 59.97 34.82 373 56.69 +22.0GlobusMed GMED ... ... 44 57.55 27.79 408 52.39 +27.5Glowpoint GLOW ... ... ...dd .65 .15 289 .17 -52.2sGoDaddy n GDDY ... ... ...cc 79.60 40.78 2449 78.44 +56.0GolLinhs s GOL ... ... ... 14.48 5.06 1136 7.39 -15.6GoldFLtd GFI .02e .5 ... 4.70 3.45 3431 3.64 -15.3GoldResrc GORO .02 .3 86 7.33 3.37 520 6.90 +56.8GoldStdV g GSV ... ... ... 2.01 1.15 137 1.51 -13.7Goldcrp g GG .24 1.8 18 15.55 11.64 4903 13.31 +4.2GoldenMin AUMN ... ... ... .65 .26 180 .31 -28.9GoldStr g GSS ... ... 6 .92 .56 508 .67 -24.7GldFld GV ... ... 12 6.38 3.60 67 4.70 -4.1GoldS pfJ GSpJ 1.38 5.3 ... 27.91 25.43 139 26.07 -1.7GS BDC n GSBD 1.80 8.4 11 23.20 18.78 60 21.41 -3.5GS ActbtInt GSIE ... ... ...q 32.48 27.98 94 29.85 -.5GS ActEM GEM ... ... ...q 39.44 32.27 181 33.64 -6.1GS ActEur GSEU .60e ... ... 33.94 30.00 2 31.24 -1.5GS ActJpn GSIY ... ... ... 36.02 30.33 1 33.35 -.9GS US LgC GSEW ... ... ... 46.27 40.58 9 44.93 +3.3GS HYBd n GHYB ... ... ... 50.32 48.01 8 48.46 -2.1GS CpBd n GIGB ... ... ... 50.44 47.71 9 48.09 -4.2GS ActLgC GSLC ... ... ...q 57.42 48.05 353 56.75 +6.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 36 100.12 +.1GS Indus n GVIP ... ... ... 57.97 48.84 5 57.03 +7.7GS SCap n GSSC ... ... ... 48.61 39.39 1 47.73 +10.2GSCI37 GSC ... ... ...q 28.00 17.55 25.70 +7.2GoldmanS GS 3.20f 1.4 19 275.31 214.64 2887 235.88 -7.4GoldS pfK GSpK 1.59 5.8 ... 29.69 26.86 116 27.31 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 104 26.65 -4.3GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 12 26.33 +1.7GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 3 24.39 +7.2GoldS pfA GSpA .96 4.1 ... 24.23 21.25 27 23.30 +3.3GoldS pfD GSpD 1.02 4.4 ... 24.00 21.46 124 23.00 +1.8GS MLPEn GER .64 9.8 ...q 7.45 5.25 166 6.50 +5.7GS MLPInc GMZ 1.38 14.6 ... 10.33 7.55 205 9.42 +5.4GoodrPet n GDP ... ... ... 15.75 8.20 18 12.25 +12.3sGormanR GRC .50 1.4 32 37.22 26.26 26 36.80 +17.9vjGrace GRA .96 1.3 21 77.37 58.48 558 73.03 +4.1Graco s GGG .53 1.1 15 49.69 34.89 412 47.25 +4.5GrahamCp GHM .36 1.4 19 27.51 17.97 14 26.07 +24.6GrahamH s GHC 5.32f 1.0 21 625.45 536.90 21 559.30 +.2Graingr GWW 5.44f 1.6 24 347.69 155.00 656 337.15 +42.7 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.28 -6.1GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 944 27.32 +2.5GranTrra g GTE ... ... ...dd 3.61 1.93 1667 3.34 +23.7GranaMon GRAM .25e 6.3 ... 5.15 2.25 104 3.95 +38.6GraniteC GVA .52 1.0 27 68.58 47.05 119 53.42 -15.8GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 144 18.50 +4.3GraniteRE GRP/U 2.30 ... ... 42.53 36.24 5 40.49 +3.6Gran Gld n BAR ... ... ... 142.87 121.43 46 122.35 -6.1GranCom n COMB ... ... ... 27.39 24.67 34 25.10 -4.1GranSP n COMG ... ... ... 32.29 24.96 0 29.22 +5.5GrphTInt n EAF ... ... ... 20.75 14.44 581 19.24 +24.1GraphPkg GPK .30 2.1 15 16.74 12.65 17800 14.40 -6.8GrayTelev GTN ... ... 8 17.80 10.70 770 15.00 -10.4GrayTvA GTN/A ... ... 22 15.75 9.50 0 14.45 +.7GrtAjax n AJX 1.20 9.0 9 15.40 12.27 23 13.33 -3.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 4 24.92 -1.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 239 1.14 -11.6GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 335 41.94 +5.4GreenDot GDOT ... ... 43 83.47 38.96 300 82.15 +36.3GreenTrH n GHG ... ... ...cc 25.10 10.75 60 16.39 +26.6GreenbCos GBX .92f 1.6 12 58.70 41.95 700 57.45 +7.8sGreenhill GHL .20 .6 ...dd 32.20 13.80 600 33.15 +70.0Greif A GEF 1.68 3.2 17 65.60 47.97 133 52.61 -13.2Greif B GEF/B 2.51e 4.4 13 71.95 52.50 4 56.95 -17.9Griffon GFF .28f 1.6 19 24.50 17.00 120 17.90 -12.0Group1 GPI 1.00 1.5 9 84.47 51.62 327 67.00 -5.6GrubHub GRUB ... ... ...cc 120.07 44.80 2498 109.06 +51.9GAeroPac PAC 2.78e 2.7 ... 119.87 82.19 58 102.48 -.3GpoASur ASR 3.31e ... ... 222.88 152.41 47 182.03 -.3tGpoAvalAc AVAL .40 5.0 ... 9.51 8.01 234 8.08 -4.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.88 +5.7GpSuprvi n SUPV ... ... ... 33.85 9.99 1941 11.89 -59.4GpTelevisa TV ... ... ... 27.37 14.20 1363 20.00 +7.1GuangRy GSH .63e 2.4 ... 37.43 25.53 1 26.31 -21.2Guess GES .90 4.1 ...cc 26.15 11.98 580 22.08 +30.8GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 24 21.54 -5.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 24 22.09 +.7GuggChina YAO .54e 1.5 ...q 39.91 31.51 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 126.39 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.9 ...q 9.42 7.72 111 8.83 -.8GugChinTc CQQQ .60e 1.0 ...q 67.24 50.01 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.01 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.02 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.72 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 33.87 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.31 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 56.29 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.39 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 22.39 18.80 114 21.53 -.2Guidewire GWRE ... ... ...dd 96.19 67.89 330 91.50 +23.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 44 35.47 +24.5H -HCA Hldg HCA .35p ... 16 110.00 71.18 2428 108.16 +23.1HCI Grp HCI 1.50 3.6 ...dd 46.10 27.11 24 41.96 +40.3HCP Inc HCP 1.48 5.7 14 32.12 21.48 2678 25.87 -.8HDFC Bk HDB .37e .3 ... 112.10 89.07 462 108.73 +6.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.02 -1.7HFF Inc HF 1.80e ... 16 51.74 32.99 436 36.39 -25.2HMG HMG ... ... ...dd 16.33 8.94 1 14.83 +18.7sHNI Corp HNI 1.18f 2.7 21 43.42 31.16 1023 43.90 +13.8HP Inc HPQ .56f 2.4 9 24.75 18.36 6985 22.99 +9.4HSBC HSBC 1.50e 3.1 ... 55.89 46.23 1379 48.41 -6.3HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 152 26.26 +1.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 92 99.90 38.79 1027 99.07 +70.6HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 3038 3.78 -50.1Hallibrtn HAL .72 1.8 ...cc 57.86 38.18 24804 40.35 -17.4HamBchBr HBB .34 1.3 ... 41.00 20.97 32 26.49 +3.1HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 22 38.25 -2.7HanJS JHS .87e 6.5 ...q 15.12 12.97 10 13.44 -9.5HanJI JHI 1.45e 9.0 ...q 18.85 15.85 10 16.17 -7.6HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 66 16.02 -6.5HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 22 21.78 +1.7HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 17 21.05 -2.0HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 31 18.49 -1.4HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 64 23.17 -6.0Hanesbds s HBI .60 2.8 11 25.73 16.38 6881 21.69 +3.7HannArms HASI 1.32 6.7 36 25.28 17.33 231 19.78 -17.8HanoverIns THG 2.16 1.7 67 125.46 87.91 193 123.67 +14.4HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 6 25.39 +.3HarleyD HOG 1.48 3.3 14 56.50 39.34 6792 44.63 -12.3HarmonyG HMY .05 ... ... 2.53 1.52 2044 1.66 -11.2HarrisCorp HRS 2.28 1.5 27 170.54 111.72 630 150.98 +6.6Harsco HSC .20m .8 62 26.75 15.05 419 24.10 +29.2HarteHk rs HHS ... ... ... 12.16 7.27 3 10.81 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.9 ... 31.53 28.44 156 28.52 -2.5HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1932 52.39 -6.9HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.5 21 27.23 17.70 134 20.50 -9.5HavertyA HVT/A .38a 1.8 16 27.10 18.00 0 20.55 -12.0HawaiiEl HE 1.24 3.6 24 38.72 31.72 537 34.74 -3.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 80 6.05 +1.7HlthcrRlty HR 1.20 4.1 46 34.26 26.09 1040 29.07 -9.5HlthcreTr HTA 1.22 4.5 52 31.87 24.06 2118 27.14 -9.7HeclaM HL .01e .3 ...dd 5.58 3.20 6279 3.45 -13.1HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 61.91 245 76.21 Heico A s HEI/A ... ... 51 79.00 53.08 76 65.50 sHelixEn HLX ... ... 5 8.87 5.37 2390 8.99 +19.2HelmPayne HP 2.80f 4.7 ...dd 75.02 42.16 1665 59.21 -8.4Hemisphrx rs HEB ... ... ... .65 .28 324 .29 -14.7HennCap n HCAC ... ... ... 11.00 8.97 12 10.12 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 10.82 +4.3Herbalif s HLF ... ... 23 56.75 30.36 818 51.86 HercHld n HRI ... ... ... 72.99 35.89 100 58.60 -6.4HercTGC HTGC 1.24 9.2 13q 13.97 11.55 455 13.49 +2.8HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.10 -2.0HeritageIns HRTG .24 1.4 60 19.15 8.85 89 17.26 -4.2Hersha pfC HTpC 1.72 6.9 ... 25.99 23.82 52 25.00 -.5Hersha rs HT 1.12 5.1 16 22.57 16.60 684 22.15 +27.3Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 34 23.80 -3.5Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.65 -4.4Hershey HSY 2.62 2.9 20 115.82 89.10 1397 92.06 -18.9HertzGl HTZ ... ... ... 27.27 12.70 2658 13.97 -36.8Hess HES 1.00 1.5 ...dd 71.14 37.25 3506 65.06 +37.1Hess pfA HESpA ... ... ... 79.62 48.24 69 72.57 +25.4HessMidP n HESM 1.38f 6.6 20 23.34 18.32 70 20.90 +5.5HP Ent n HPE .45e 2.9 12 19.48 12.82 7482 15.30 +6.5Hexcel HXL .60f .9 24 73.42 50.50 1095 67.47 +9.1sHi-Crush HCLP 1.67e 12.1 15 14.85 7.25 5824 13.85 +29.4HighPtRs HPR ... ... ...dd 7.60 2.66 1679 7.02 +36.8HighlFlR n HFRO ... ... ... 16.60 15.00 77 16.00 +3.2HighwdPrp HIW 1.85 3.7 21 53.34 41.34 771 49.58 -2.6Hill Intl HIL ... ... ...dd 6.11 4.25 76 5.75 +5.5sHill-Rom HRC .80 .8 25 95.92 71.91 434 94.57 +12.2HillenInc HI .83 1.7 24 50.15 34.65 287 49.25 +10.2HillmCT pf HLMp 2.90 9.3 ... 36.95 26.41 9 31.10 -9.4HilltopH HTH .28 1.3 12 28.32 21.47 237 22.20 -12.4HilGrVa n HGV ... ... ... 47.75 32.20 1719 34.29 -18.3Hilton HLT .60 .7 40 88.11 60.54 4261 80.49 +.8HoeghLP HMLP 1.76f 9.9 11 20.00 15.33 130 17.85 -4.3Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 29 25.61 -4.8HollyEngy HEP 2.64f 8.7 14 36.05 26.09 163 30.20 -7.0HollyFront HFC 1.32 1.9 17 83.28 27.04 1652 70.90 +38.4HomeDp HD 4.12 2.0 26 207.61 144.25 5058 201.99 +6.6Honda HMC .84e 2.8 ... 37.29 27.36 411 29.65 -13.0HonwllIntl HON 2.98 1.9 73 165.13 134.50 3817 155.16 +1.2Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 84 44.45 +.8HorizGbl n HZN ... ... 26 19.26 5.13 244 5.45 -61.1HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.48 +.3HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 62

HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 13 51.50 +2.4HorGKWld KLDW ... ... ...q 35.73 30.63 1 34.45 +2.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 20 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.46 20.25 1 23.30 +4.6Hormel s HRL .75 2.0 23 38.00 29.75 1998 37.31 +2.5Hornbeck HOS ... ... ...dd 5.35 2.07 146 4.97 +59.8HostHotls HST 1.00a 4.7 18 22.47 17.26 7771 21.13 +6.4sHoulihnL n HLI 1.08 2.0 21 53.00 34.41 122 52.80 +16.2HstnAEn HUSA ... ... ... .76 .22 373 .23 -29.1HovnanE HOV ... ... ...dd 3.41 1.55 1507 1.58 -52.8HHughes HHC ... ... 29 142.36 114.28 248 137.70 +4.9HuanPwr HNP 2.45e 8.3 ... 30.93 23.64 57 29.56 +18.2Hubbell HUBB 3.08 2.6 22 149.03 100.55 1572 118.54 -12.4HubSpot HUBS ... ... ...dd 143.00 65.70 493 132.30 +49.7HudBayM g HBM .02 ... 8 10.25 5.05 779 5.25 -40.3HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 711 33.56 -2.0HugotnR HGT .09e 16.2 2 1.90 .55 94 .56 -60.3Humana HUM 2.00f .6 26 321.27 229.84 659 314.96 +27.0HuntCoFn HCFT .40m 11.6 5 4.98 2.55 49 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5sHuntgUSEq HUSE 1.86e .6 ...q 41.15 37.35 56 40.99 +6.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.82 +2.8HuntgtnIng HII 2.88 1.3 21 276.69 201.10 235 226.98 -3.7Huntsmn HUN .65 2.1 11 36.09 24.51 1457 30.84 -7.4Huya n HUYA ... ... ... 50.82 15.25 5160 33.40 +108.0Hyatt H .60 .8 38 84.89 54.38 715 79.90 +8.6HysterYale HY 1.21 1.9 17 93.90 62.62 23 65.05 -23.6I -IAMGld g IAG 1.52f 26.5 96 7.25 4.80 2647 5.73 -1.7ICICI Bk IBN .16e 2.0 ... 11.26 7.61 4376 8.09 -16.9IDT Cp IDT 1.00f 19.6 ...dd 16.48 4.82 190 5.09 -52.0IEC Elec IEC ... ... ...cc 6.80 3.42 44 5.56 +35.0ING ING .14e .9 ... 20.58 14.14 3167 15.04 -18.5ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 54 25.90 +1.4ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 47 26.08 +1.5ION Geo rs IO ... ... ...dd 32.45 3.35 143 24.95 +26.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 0 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 152 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 26.20 -1.3IQ HdgLgS QLS ... ... ...q 24.53 20.92 22.14 +1.1IQ Ch SC n CSML ... ... ... 29.96 23.89 60 29.00 +3.4IQ HdgEv QED ... ... ...q 22.00 20.76 3 21.36 +2.2IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.18 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.45 37 19.15 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.60 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.07 -1.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.94 -2.0IQ 50HIntl HFXI ... ... ...q 22.80 20.05 6 21.10 -2.5sIQ RealRtn CPI ... ... ...q 27.90 27.17 24 27.86 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 8 26.32 IQMrgArb MNA ... ... ...q 31.92 30.25 74 31.03 -.1IQ AustSC KROO .88e 4.4 ...q 20.49 17.22 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 32.24 -7.7IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 25.99 14 27.11 -5.1sIQVIA Hldg IQV ... ... 14 112.15 87.45 3576 118.38 +20.9IRSA IRS ... ... ... 32.97 16.51 94 17.35 -41.4iShGold IAU ... ... ...q 13.11 11.65 9019 11.75 -6.1iShGSCI GSG ... ... ...q 18.31 13.92 182 17.10 +5.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1949 22.87 -1.3iSAstria EWO .37e 1.6 ...q 27.41 22.01 52 23.33 -5.3iShBelg EWK .51e 2.5 ...q 23.00 19.45 46 20.37 -3.1iShBrazil EWZ .67e 1.8 ...q 47.85 30.98 20374 36.24 -10.4iShCanada EWC .48e 1.7 ...q 30.60 26.91 1734 28.86 -2.6iShEMU EZU .86e 2.0 ...q 47.13 40.28 3544 42.21 -2.7iSFrance EWQ .58e 1.9 ...q 33.73 29.16 591 31.35 +.4iShGerm EWG .60e 1.9 ...q 35.87 29.32 4190 31.02 -6.1iSh HK EWH .61e 2.5 ...q 26.93 23.79 2856 24.69 -2.9iSh SKor EWY .65e 1.0 ...q 79.07 64.89 4461 65.96 -12.0iShMexico EWW .78e 1.5 ...q 57.82 43.55 3763 51.22 +3.9iShNeth EWN .66e 2.1 ...q 34.09 29.99 145 31.64 -.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 139 46.56 -2.6iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 752 59.30 -15.3iShSpain EWP .99e 3.2 ...q 36.38 29.62 524 31.11 -5.1iSSwedn EWD .76e 2.4 ...q 36.71 29.81 96 31.85 -6.0iShSwitz EWL .75e 2.2 ...q 37.84 31.94 533 34.00 -4.4iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 94 29.37 -11.3iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 13 49.19 -2.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 8 52.50 -3.6iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 6 48.67 -4.9iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 113 46.59 -6.8iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 7 45.48 -9.2iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 63 40.12 -4.1iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 13 9.82 -9.4iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 7 23.25 +7.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 7 28.40 -3.3iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 34 89.97 +2.1iShEMktSC EEMS .89e 1.9 ...q 57.36 46.72 10 48.08 -9.5iShEMkBd LEMB .42e .9 ...q 50.78 43.94 23 45.09 -6.5iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 64 85.21 +1.1iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 526 59.18 -2.6iShJpnSC SCJ 1.81e 2.3 ...q 85.34 70.88 33 77.53 -2.8iShThai THD 1.88e 2.2 ...q 103.71 78.41 162 86.26 -6.7iShIsrael EIS .81e 1.5 ...q 54.66 46.67 29 53.04 +3.4iShChile ECH .71e 1.5 ...q 56.53 42.73 499 47.05 -9.8iShBRIC BKF .54e 1.3 ...q 50.94 39.66 21 42.92 -3.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.50 +3.7iShSilver SLV ... ... ...q 17.14 14.35 7539 14.58 -8.8iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 717 125.26 +5.6iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.29 7 104.35 -1.2iShAcwiMV HACV ... ... ...q 29.96 28.02 29.96 +.6siShMrnLG JKE 1.20e .7 ...q 181.98 141.15 18 181.21 +15.8iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 15 159.50 +.4iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 58 13.98 -14.2iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 34 17.47 -6.3iShSPTUS s ITOT ... ... ...q 65.40 55.13 1228 64.74 +5.9iShSTNtMu SUB .86 .8 ...q 106.40 104.31 49 105.27 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 10 110.93 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 795 111.65 -2.1iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 43350 43.67 -5.4iShTransp IYT 1.70e .9 ...q 206.73 162.38 246 191.63 iShChinaSC ECNS 1.73e 3.4 ...q 56.49 45.00 3 50.46 -.2iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2251 283.55 +5.5iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 187.09 +.8iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 3590 106.05 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 42.15 65581 44.31 -6.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4446 115.15 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.44 +2.8iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 735 24.49 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 57 55.43 -8.4siShGblTech IXN 1.10e .6 ...q 173.28 135.10 84 172.50 +12.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 10 50.46 -4.5siSMrnMCG JKH .59e .3 ...q 228.52 180.50 4 225.52 +11.4iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1349 23.73 -16.5siSSP500Gr IVW 2.03e 1.2 ...q 170.14 138.20 749 170.34 +11.5iShNYMun s NYF ... ... ...q 56.36 54.26 5 54.77 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 27 59.33 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 21 66.84 -4.4iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 363 86.29 +4.1iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 190 37.28 +4.9iShCalMn s CMF ... ... ...q 59.75 57.68 53 58.56 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 25 49.77 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 85.74 +2.2iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 96 43.45 -3.9iShNANatR IGE .85e 2.3 ...q 38.33 30.59 64 36.55 +3.1iSh JPXNik JPXN ... ... ... 70.78 58.74 3 63.39 -2.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 150 84.70 +1.3iShLatAm ILF .60e 1.8 ...q 39.54 28.68 2586 32.56 -4.7siShUSAMo MTUM .81e .7 ...q 114.69 90.67 588 113.77 +10.3iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 161.03 +1.0iShPhilpns EPHE .20e .6 ...q 40.19 28.80 142 31.48 -18.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 845 113.12 -1.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 366 108.98 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.20 1 43.10 -1.2iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 13 52.02 -.8iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 11 38.43 -2.7iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 37 63.20 -4.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 9053 119.68 -5.7siSRTop200G IWY .82e 1.0 ...q 81.81 65.31 32 81.83 +11.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 6 65.24 +6.1iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 372 32.69 -3.3iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 17646 68.47 -2.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 1 63.00 -2.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 477 89.31 +.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 15 59.98 -7.4siSRusMCG IWP 1.02e .8 ...q 132.29 106.74 185 130.44 +8.1iShNorC bt ENOR .58e 2.1 ...q 29.21 23.78 2 27.37 +6.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 211 215.76 +3.7iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 180.55 +3.7iShIreland EIRL .55e 1.2 ...q 50.12 42.91 4 47.28 -1.5iSCorSPMid IJH 1.89e 1.0 ...q 201.21 168.25 1277 197.96 +4.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 29 58.44 -7.5iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 11804 85.77 -1.7iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 13 41.34 +4.9siShSft IGV .12e .1 ...q 197.24 137.14 311 194.11 +25.6iShCorUS n FTY ... ... ... 51.01 43.20 64 48.63 -2.0iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 5 67.53 -.1iShNetw IGN .25e .5 ...q 55.29 44.16 1 52.60 +8.5siShNATch IGM .73e .4 ...q 203.64 148.00 48 203.30 +20.4iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 4 62.11 -.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 48 25.41 +.4iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 120 98.58 -2.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 55 104.92 +6.8iShGbl100 s IOO ... ... ...q 49.47 42.39 31 47.64 +3.8iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 28 25.41 +.1iShConsSv IYC 1.50e .8 ...q 201.34 160.53 15 198.60 +10.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 3 110.16 -3.3iShIndia bt INDA .24e .7 ...q 38.21 32.16 2912 34.55 -4.2iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1095 123.80 -.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 203.34 +13.3iShPoland EPOL .42e 1.8 ...q 30.19 21.30 152 23.44 -13.5iSMCGth IJK 1.88e .8 ...q 233.15 190.88 291 228.43 +5.8iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 165 107.45 -2.1siSR1KGr IWF 1.45e 1.0 ...q 150.13 119.96 1399 149.88 +11.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 29 42.73 -18.7iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 742 156.76 +5.5iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 1028 133.82 +6.4iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 1148 209.70 +12.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 15 129.99 -4.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1574 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 25825 166.89 +9.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.16 301 86.54 -4.0iShChina MCHI .61e .9 ...q 76.72 58.04 5317 64.62 -2.9iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 470 72.60 -.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 1528 167.33 +5.8iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 63 67.90 -3.1iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 56 132.46 -.3iSUSAMinV USMV .87e 1.6 ...q 55.45 49.50 4233 54.57 +3.4iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 6 154.21 +1.3iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 53 164.69 +2.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 9 49.44 -.2 iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 302 27.66 -6.0siShTech IYW 1.20e .6 ...q 188.45 143.35 212 188.93 +16.1iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 10 90.21 -2.9iShGblCSt s KXI ... ... ...q 54.58 47.79 17 50.00 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6786 79.68 -1.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 1 117.15 +7.1tiSh0-5Tips STIP ... ... ...q 100.84 99.07 236 99.03 -.8iShHmCnst ITB .09e .2 ...q 46.56 33.10 5894 38.14 -12.8iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 46 148.85 +1.0iShAerosp ITA 1.31e .6 ...q 207.47 163.20 201 202.15 +7.5iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 91 187.40 +7.6iShFinSv IYG 1.21e .9 ...q 142.14 110.22 53 136.75 +4.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 264 50.92 +3.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.73 -4.3iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 211 121.96 +2.1iShBroker IAI .65e 1.0 ...q 70.58 51.86 76 66.93 +6.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 331 41.63 +5.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 12 115.63 +4.1siShCrSPS s IJR ... ... ...q 87.16 66.77 4010 85.94 +11.9siShMedDev IHI 1.57e .8 ...q 209.44 160.37 127 208.81 +20.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 15 119.36 -5.8iShHltcPrv IHF .24e .1 ...q 184.25 139.65 49 181.29 +15.6iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 373 61.16 -3.0iShPharm IHE 3.11e .9 ...q 166.06 139.28 18 158.15 +2.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 203 100.10 -2.1iShPeru EPU .70e 1.7 ...q 44.95 35.04 13 40.06 -2.2iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 4289 64.61 -2.2iShOilEq IEZ .86e 2.5 ...q 40.89 29.57 37 34.86 -3.0iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 12 141.17 +5.7iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 45 74.42 +14.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 67 54.14 +.5iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 324 45.89 -2.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 71 44.77 -.3iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 32 106.91 +11.7iShModAllo AOM .71e 1.9 ...q 39.05 36.94 97 37.72 -.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 35 24.63 -4.6iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 151 52.34 -5.2iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 77 166.93 +8.7iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 41 34.09 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 56 80.65 -.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 7 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.55 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 24 25.85 -.9iStar STAR ... ... 4 12.22 9.75 491 10.91 -3.5iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 1 25.50 +.5iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.03 -1.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.85 -1.3ITT Inc ITT .54 1.0 17 57.62 38.66 595 54.01 +1.2iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 372 93.37 +2.2IDEX IEX 1.72 1.2 31 150.72 110.25 335 139.60 +5.8iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.3 25 179.07 134.66 3293 138.20 -17.2Imax Corp IMAX ... ... ...cc 26.70 17.58 807 22.55 -2.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 142 .24 -25.6ImpacMtg IMH ... ... 4 15.50 7.18 6 8.98 -11.6ImpOil g IMO .57 1.8 65 34.20 25.91 255 32.46 +4.1IncOpR IOR ... ... 28 14.25 8.51 3 13.00 +17.3IndCDrillg ICD ... ... ...dd 5.48 2.72 74 3.71 -6.8IndepHld IHC .25f .7 12 39.85 20.53 5 34.00 +23.9IndepRT IRT .78a 7.8 20 10.63 8.26 478 9.98 -1.1IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 31 24.89 -4.7IndiaGCap IGC ... ... ...dd 1.63 .30 144 .43 -56.9IndoTel s TLK .67 ... ... 36.19 23.66 211 27.89 -13.4IndBach IBA .87e 1.5 ... 67.61 53.00 7 59.91 +4.6sInfosys INFY .40e 1.9 18 20.18 13.88 4277 20.39 +25.7InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 256 21.29 +14.6InfuSystem INFU ... ... ...dd 3.60 1.70 38 3.10 +34.8IngerRd IR 2.12f 2.3 21 97.67 79.63 1722 91.08 +2.1Ingevity NGVT ... ... ... 91.32 55.07 300 87.67 +24.4Ingredion INGR 2.40 2.4 13 146.28 95.01 625 98.18 -29.8InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 118 33.40 +3.4InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.55 +2.2Innsuites IHT .01 .6 ...dd 3.70 1.23 77 1.65 -6.0Inphi IPHI ... ... 18 44.25 23.65 1332 34.23 -6.5InsightS n INSI .80 4.4 ... 21.10 18.04 20 18.32 -7.9Insperity s NSP ... ... 32 101.90 35.48 264 97.90 +70.7InsprMed n INSP ... ... ... 47.26 22.50 163 41.32 +65.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 50.95 175 54.85 -27.8Instructre n INST ... ... ...dd 49.18 28.85 366 46.90 +41.7IntegerHl ITGR ... ... ...dd 73.95 40.01 462 72.55 +60.2Intellichk IDN ... ... ...dd 3.58 1.50 7 2.14 -16.4IntellgSys INS ... ... ...dd 11.30 3.50 10 10.81 +137.1Intelsat I ... ... ... 21.48 2.44 3029 19.48 +474.6InterXion INXN ... ... ... 67.19 46.84 380 64.75 +9.9IntcntlExc s ICE .88e 1.2 18 76.97 63.22 3911 76.44 +8.3IntCtlHtls IHG ... ... ... 69.23 49.03 87 65.13 +2.6IBM IBM 6.28f 4.3 11 171.13 137.45 3891 146.38 -4.6IntFlav IFF 2.76f 2.1 33 157.40 122.11 573 128.47 -15.8IntlGmeT n IGT .80 3.2 ... 31.00 18.81 2400 24.76 -6.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2859 53.05 -8.4IntlSeaw n INSW ... ... ... 24.78 15.23 92 20.88 +13.1IntTower g THM ... ... ...dd .78 .29 64 .51 +17.4Interpublic IPG .84 3.8 15 26.01 18.30 10039 21.82 +8.2IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.09 -1.5inTestCorp INTT ... ... 19 10.25 5.75 47 7.35 -15.0IntPotash IPI ... ... ...dd 5.31 2.72 722 4.09 -14.1Intrexon XON ... ... ...dd 23.80 10.26 1364 13.97 +21.3Inuvo INUV ... ... ...dd 1.24 .67 25 .67 -17.2Invacare IVC .05 .3 ...dd 20.00 12.30 183 17.20 +2.1Invesco24 n IHTA ... ... ... 10.33 8.28 41 9.15 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.86 +.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 88 10.72 -5.8Inv Bond VBF .83a 4.7 ...q 20.29 17.47 33 17.59 -11.6InvCAVal VCV .79 6.7 ...q 13.20 11.53 42 11.82 -6.0InvDynCrd VTA .90 7.8 ...q 12.10 11.33 190 11.52 -1.6PSAerDef PPA .50e .9 ...q 59.40 47.42 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.31 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.15 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.74 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.90 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.57 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.27 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.35 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.46 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.70 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.00 19 13.49 -8.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 44 14.12 -5.2Invesco IVZ 1.16 4.4 11 38.43 25.34 3443 26.23 -28.2InvMtgCap IVR 1.68 10.5 7 18.86 15.15 697 16.03 -10.1InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 2 25.14 +.5InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 1 26.06 +1.2InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 15 24.90 -.4Invsco oia OIA .39 5.1 ...q 8.25 7.34 79 7.65 -4.4InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 181 11.85 -4.4InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 86 11.91 -4.7InvPAVal VPV .79 6.5 ...q 12.68 11.54 64 12.08 -.6Invsco iqi IQI .76 6.4 ...q 13.04 11.70 83 11.90 -4.9InvSrInco VVR .31 7.2 ...q 4.57 4.26 306 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 97 12.35 -6.3InvTrNY VTN .85 6.7 ...q 14.00 12.61 47 12.75 -7.1InvTech ITG .28 1.2 ...dd 23.96 17.63 160 22.64 +17.6InvRlEst IRET .28 5.3 6 5.99 4.05 486 5.33 +6.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 0 24.73 -4.9Invitae n NVTA ... ... ...dd 10.44 4.35 749 8.61 -5.2InvitHm n INVH .44 1.9 ... 24.30 20.25 2182 23.00 -2.4iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.03 -.8iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 0 20.49 +15.7iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.09 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.90 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 1457 35.05 -7.1iShItaly rs EWI ... ... ...q 34.45 28.36 724 29.22 -4.0iShJapan rs EWJ ... ... ...q 64.71 53.98 6618 58.72 -2.0iSMlasia rs EWM ... ... ...q 36.56 30.46 612 32.40 -1.7iShSing rs EWS ... ... ...q 28.35 23.23 603 23.98 -7.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 5640 37.18 +2.7iSh UK rs EWU ... ... ...q 38.05 33.13 1266 34.99 -2.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 76 49.59 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.87 1 35.47 -4.6iShCvBd ICVT .67e ... ...q 60.09 52.59 21 58.36 +5.9iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 11629 53.53 -5.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.90 -8.5iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.53 -3.8iShColomC ICOL .43e 2.8 ...q 16.51 13.45 5 15.14 +4.9iShEnhBd n IGEB ... ... ... 50.77 47.60 18 48.10 -4.4iShDefBd n HYDB ... ... ... 51.96 48.94 1 49.40 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 29.03 30 31.80 -2.0iShRs2500 n SMMD ... ... ... 47.19 38.87 46.96 +7.5iShFacSIntl INTF .17p ... ...q 31.21 26.82 113 28.10 -2.6iShArgGl n AGT ... ... ... 32.94 22.40 12 25.26 -16.3iShFS USA LRGF .19e ... ...q 33.93 28.60 100 32.72 +2.9siShFSUsaSC SMLF .23e ... ...q 43.57 34.88 35 43.08 +9.0iShFacSGbl ACWF .11p ... ...q 34.07 27.48 19 30.44 -.7iSh iBd23 n IBML ... ... ... 25.96 24.64 12 25.06 -.6iSh IntDv n IDEV ... ... ... 62.47 54.22 170 57.11 -2.4iShMgRE rs REM ... ... ...q 47.64 39.80 152 44.37 -1.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 275 46.83 -.6iShDvlValu IVLU ... ... ...q 28.44 24.41 20 25.45 -3.7iSh 3-10yr n IMTB ... ... ... 50.17 47.14 0 47.84 -3.8iShSaudi KSA ... ... ... 31.99 24.69 35 31.32 +19.6iSh MinVl n SMMV ... ... ... 32.09 27.25 8 31.64 +8.4iShIntDevM IMTM .30p ... ...q 33.00 28.45 15 30.19 -1.0iShIntDevQ IQLT .55p ... ...q 31.40 27.86 83 29.42 -.8iShLwCarb CRBN .94p ... ...q 125.97 108.50 19 118.28 +1.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.24 -3.8iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 102 25.96 -2.0iShMsciChA CNYA ... ... ... 35.68 26.34 5 27.84 -13.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 4 56.44 -5.0siShMultiTc TCHF ... ... ... 43.46 35.26 1 43.36 +11.8iShMultInd INDF ... ... ... 33.67 29.24 3 30.97 -2.9iShMultHl HCRF ... ... ... 35.18 29.11 0 34.37 +8.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 48 25.42 +.3iShMultMat MATF ... ... ... 36.19 30.14 32.42 -5.2iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.61 -2.1iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.30 +3.5iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.53 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 24.83 -6.2iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 351 35.47 +2.0siSh MulConD CNDF ... ... ... 34.53 27.45 1 34.27 +9.5iSh MultUt UTLF ... ... ... 28.56 23.93 0 26.00 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 380 30.20 +1.3iShGblReit REET .94e 3.7 ...q 26.68 23.40 117 25.58 -2.0iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.44 -3.3iSh AdapEu DEZU .56p ... ... 30.64 27.44 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.56 143 52.67 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 1 30.70 +2.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 100 58.43 -2.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 3 96.51 -.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.01 +2.3iShJpMinV JPMV .70e 1.0 ...q 72.41 62.46 5 67.89 iShEafeMV HEFV ... ... ...q 28.27 26.08 2 28.05 +1.7iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 25.13 -.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.39 -3.3iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 119 48.76 -2.8iShxJMinV AXJV .84p ... ...q 38.95 33.94 1 35.70 -1.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 21 25.59 -.3iShEm exCh EMXC ... ... ... 58.49 47.58 0 50.16 -7.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 3 24.15 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 48 25.49 +.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.29 3 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 29.52 239 33.56 +.1iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 431 29.74 +.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 19.70 -1.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 26.01 -1.6iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 21.93 -1.1iShHEmBd EMBH .30e ... ...q 27.04 25.12 3 25.83 -2.7iShCHItaly HEWI .55p ... ...q 19.17 16.48 0 16.91 +.5iShShMMu MEAR .27e ... ...q 50.18 49.61 28 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 1 31.38 +1.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 15 26.70 -.6iShGbMM rs PICK ... ... ... 37.91 28.90 492 32.88 -5.0iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 1 30.18 +2.7iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 68 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.48 +.7iSh ESG s ESGE ... ... ... 37.04 16.64 53 34.40 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 26.75 -1.0iShEMktMV HEMV ... ... ...q 29.20 25.87 27.34 -.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 96 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 552 32.59 -2.2iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.43 -6.0iShFacEmg EMGF .13p ... ...q 53.84 44.17 23 46.21 -6.6iSh iBd26 n IBDR ... ... ... 24.92 22.99 40 23.29 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 58 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 138 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 75 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 86 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 100 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 54 23.88 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 38 24.07 -3.9iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 350 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 661 .51 +26.6IsraelChm ICL .27e 5.7 ... 4.99 3.85 304 4.72 +16.8IssuerDir ISDR .20 1.0 68 21.85 12.00 0 19.75 +7.6ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 16 15.35 +14.2ItauUnibH ITUB .32e 2.6 ... 16.98 9.92 9321 12.14 -6.5IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 54 14.30 -5.4J -JAlexHld n JAX ... ... 31 12.80 8.70 17 11.00 +13.4JJill n JILL ... ... 6 12.76 4.17 412 8.27 +6.0JBG Smth n JBGS .90 2.5 ... 38.91 30.79 200 35.90 +3.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 25.20 -.3JMP Grp JMP .36 6.7 77 5.78 4.92 13 5.39 -3.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 9 25.55 +1.0JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 82 26.15 -3.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 7 60.98 -2.4JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 99 58.22 -3.0JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 9 55.60 -4.7JPM DREq JPUS .26p ... ...q 74.59 64.75 63 72.62 +3.0JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 57.74 4 59.54 -1.3JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 26.20 +.4JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 0 27.68 +7.9JPM MinV n JMIN ... ... ... 26.62 24.93 26.39 +2.3JPM US Dv JDIV ... ... ... 26.74 24.18 1 25.83 -2.5JPM DivAlt JPHF ... ... ... 28.92 24.80 3 24.91 -4.8JPM FutSt n JPMF ... ... ... 25.34 23.93 24.11 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 685 50.21 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 14 32.04 +8.0JPM GlB n JPGB ... ... ... 52.89 49.61 3 50.15 -2.0JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.69 -3.1JPM USMid JPME ... ... ... 66.84 58.25 9 65.88 +3.4JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 13997 114.15 +6.7JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.02 24.52 184 25.54 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 57 26.33 -2.6JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1443 27.32 -.5JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 115 26.28 -1.4JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 52 26.73 -.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.39 24.03 170 26.78 -.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1119 28.68 +9.3JacobsEng JEC .60 .9 26 72.18 49.31 880 67.08 +1.7JaggedPk n JAG ... ... ... 16.55 10.55 892 14.05 -11.0JHardie s JHX .38e 2.3 77 18.79 13.55 21 16.59 -5.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 60 50.05 -.2JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 231 31.45 -17.8JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 15 11.42 -3.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1834 23.06 -12.9JeldWen n JELD ... ... ...dd 42.27 26.32 420 28.57 -27.4JernignC n JCAP 1.40 7.7 11 22.08 15.90 144 18.23 -4.1Jianpu n JT ... ... ... 9.49 4.75 88 5.42 -16.4JinkoSolar JKS ... ... 27 30.50 11.48 708 13.77 -42.7JBeanTch JBT .40 .4 37 122.65 84.81 207 94.25 -14.9JHMultLgC JHML .10p ... ...q 37.14 31.35 15 36.31 +4.4JH MultMdC JHMM .08p ... ...q 36.30 30.55 34 35.63 +4.5JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.17 +5.2JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.52 +2.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 3 33.48 +7.5sJH MultTch JHMT .09p ... ...q 47.46 35.86 1 47.01 +14.5JH MultEn JHME ... ... ... 33.93 24.30 6 32.08 +8.2JH MultMat JHMA ... ... ... 38.20 30.90 34.41 -4.2JH SmCap n JHSC ... ... ... 28.88 24.27 4 27.43 +5.1JH MultDev JHMD ... ... ... 32.58 28.28 3 29.57 -2.8JH MultUt JHMU ... ... ... 29.74 25.00 0 27.69 +.7JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.08 -6.0JH MultInd JHMI ... ... ... 37.55 29.96 2 35.15 +.2JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 33 16.38 -5.9JH TxAdY HTY 1.28 14.8 ...q 9.74 8.27 9 8.66 -1.8JohnJn JNJ 3.60f 2.8 18 148.32 118.62 7159 129.36 -7.4JohnContl n JCI 1.04e 2.9 24 44.37 32.89 2395 35.52 -6.8JonesEngy JONE ... ... ...dd 2.21 .28 915 .32 -70.8JonesLL JLL .82f .5 29 178.75 115.71 398 168.44 +13.1Jumei Intl JMEI ... ... 23 4.20 2.05 1238 2.10 -28.1JnprNtwk JNPR .72 2.6 15 30.29 23.61 4589 27.95 -1.9Jupai n JP .40f 2.3 9 29.00 7.36 113 17.76 -3.9JustEngy g JE .41 ... 1 5.91 3.48 269 3.75 -12.6JustEn pfA JEpA ... ... ... 26.40 21.29 6 23.34 -6.2K -K12 LRN ... ... 59 18.46 12.72 82 16.63 +4.6KAR Auct KAR 1.40 2.4 20 61.57 40.43 715 58.94 +16.7KB FnclGp KB ... ... ... 63.96 44.21 505 47.84 -18.2KB Home KBH .10 .4 23 38.80 20.68 2465 24.89 -22.1KBR Inc KBR .32 1.7 13 21.70 14.40 859 18.53 -6.6KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 25.44 +.6KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 60 16.77 +4.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 63

KKR RE n KREF 1.72e ... ... 21.82 18.09 41 20.56 +2.7KMG Chm KMG .12 .2 18 79.35 45.65 148 73.44 +11.1KT Corp KT ... ... ... 18.82 12.55 1342 13.05 -16.4Kadant KAI .88f .9 28 114.00 75.95 37 96.95 -3.4Kadmon n KDMN ... ... ... 5.86 2.05 534 3.38 -6.6Kaman KAMN .80 1.2 32 75.08 47.66 308 66.44 +12.9KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.55 -6.2KC Southn KSU 1.44f 1.3 20 114.91 99.47 1091 110.78 +5.3KapStoneP KS .40 1.2 12 35.01 20.42 426 34.67 +52.8KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 23 17.31 -.6KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 78 9.41 -6.5KA MLP KYN 1.80 9.7 ...q 20.38 14.38 247 18.58 -2.5KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 2 25.07 -.7KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 59 12.90 -6.5tKeanGrp n FRAC ... ... ... 19.83 12.06 3687 11.95 -37.1Kellogg K 2.16 3.1 17 72.24 56.40 1413 70.18 +3.2KelsoTch g KIQ .03f 6.0 ... .96 .24 24 .50 -4.0Kemet KEM ... ... 6 29.85 13.73 2017 28.01 +86.0Kemper KMPR .96 1.3 23 82.53 38.30 224 73.80 +7.1Kemper 54 KMPA 1.84 7.1 ... 27.89 25.40 10 26.03 -.2Kennamtl KMT .80 2.2 23 52.52 32.23 2011 36.44 -24.7KennWils KW .76 3.6 ...cc 22.28 15.95 961 21.05 +21.3KenonHld n KEN ... ... ... 33.22 12.99 2 15.40 -28.9KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 19.98 8.20 33 16.44 +39.4Keycorp KEY .48f 2.3 14 22.40 16.28 11784 20.95 +3.9Keycorp pfI KEYpI ... ... ... 29.97 26.55 43 26.98 -6.7Keysight KEYS ... ... 44 62.41 39.21 526 59.16 +42.2KilroyR KRC 1.82f 2.5 16 77.73 62.91 458 73.80 -1.1KimbRoy n KRP 1.68f 7.6 ... 24.50 15.06 31 22.20 +36.6KimbClk KMB 4.00 3.8 21 125.39 97.10 4203 106.16 -12.0Kimco KIM 1.12 6.7 17 21.24 13.16 3264 16.67 -8.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 5 25.21 +.1Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 22 24.11 -3.7Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 4 24.46 -2.6Kimco pfL KIMpL ... ... ... 25.99 20.01 17 22.80 -7.8KindMorg KMI .80 4.5 22 20.70 14.69 17545 17.65 -2.3KindM pfA KMIpA ... ... ... 44.61 29.98 176 33.06 -12.9Kingsway KFS ... ... ...dd 6.15 2.65 9 3.18 -37.1Kinross g KGC ... ... 28 4.91 3.48 6841 3.67 -15.0KirbyCp KEX ... ... 37 94.05 59.25 420 87.05 +30.3KirklLak n KL .02e ... ... 23.33 11.52 632 21.74 +41.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 21.57 13.87 507 16.67 -14.9KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2tKnSwftT rs KNX .24 .7 22 51.94 34.60 6131 34.84 -20.3Knoll Inc KNL .60 2.8 15 24.00 16.57 242 21.78 -5.5KnotOffsh KNOP 2.08 9.3 ... 24.00 19.15 103 22.25 +7.2Knowles KN ... ... 13 16.98 10.95 1071 15.67 +6.9Kohls KSS 2.44 3.3 14 79.92 36.50 1630 72.84 +34.3Koppers KOP 1.00 2.6 10 51.80 35.75 77 37.75 -25.8KoreaElc KEP ... ... ... 20.38 13.40 1385 14.46 -18.4KoreaFd KF 4.50e ... ...q 44.64 36.07 2 36.58 -11.4KornFer KFY .40 .6 27 68.34 31.53 424 65.65 +58.7KosmosEn KOS ... ... ...dd 8.94 5.15 1322 7.76 +13.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.02 -1.3KrS ChIn n KWEB ... ... ... 68.39 53.99 639 58.26 -.6KranChinA KBA 9.93e ... ...q 39.22 28.30 415 30.10 -12.6KraneChCm KCNY .22e .6 ...q 37.87 33.31 2 34.60 -1.4KranShFtse KEMP ... ... ...q 29.85 24.27 24.92 -6.3KrnChEnv n KGRN ... ... ... 27.96 20.62 0 21.57 -14.7KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.81 -6.8KrS CnTc n KEMQ ... ... ... 28.97 23.42 10 24.33 -4.7KratonCp KRA ... ... 15 53.99 31.48 227 46.29 -3.9Kroger s KR .56f 2.0 11 31.45 19.69 8852 27.96 +1.9KronosWw KRO .68 3.1 8 29.49 17.11 348 22.23 -13.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.7 10 63.10 30.70 3182 31.35 -47.9L-3 Tch LLL 3.20 1.6 20 218.71 172.59 697 200.42 +1.3LCI Inds LCII 2.40f 2.6 16 132.73 80.95 221 91.20 -29.8LG Display LPL ... ... ... 15.88 7.77 1538 9.73 -29.3LGL Grp LGL ... ... 17 6.70 4.25 1 5.42 -3.5LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 40 13.42 -3.8LSB Inds LXU ... ... ...dd 10.97 4.75 181 7.58 -13.5LSC Com LKSD 1.04 7.4 ... 21.95 11.58 123 13.98 -7.7LTC Prp LTC 2.28f 5.6 17 51.91 34.46 187 40.97 -5.9LaZBoy LZB .48 1.5 21 34.25 23.15 490 31.75 +1.8LabCp LH ... ... 22 190.36 146.68 864 184.48 +15.7LadderCap LADR 1.30f 8.2 15 16.30 12.99 629 15.92 +16.8LadThalFn LTS .04 1.1 ...dd 3.84 2.21 71 3.54 +12.0LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 10 25.73 +1.7LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.26 -2.7LambWst n LW .77 1.1 26 71.29 42.90 2183 68.34 +21.1Lannett LCI ... ... 5 30.35 11.90 477 12.40 -46.6LaredoPet LPI ... ... 4 13.46 7.41 3924 9.54 -10.1LVSands LVS 3.00 4.0 21 81.45 59.16 3850 74.50 +7.2LaSalleH LHO .90m 2.6 56 36.13 24.10 569 35.00 +24.7LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 0 24.91 -.8LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 5 25.07 -2.6Latam Air LTM ... ... ... 17.39 9.49 388 10.98 -21.0LatAmDisc LDF .03e .3 ...q 13.25 9.27 11 10.43 -9.2LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 265 28.81 -1.4LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 10 23.15 -10.2Latt RE n RORE ... ... ... 16.02 13.27 3 15.31 -1.2LattUSEqt ROUS .39e ... ...q 33.42 27.25 15 32.06 +2.5LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.83 +.8HrtLoVol n LVIN ... ... ... 29.40 26.45 1 27.50 -.9LazGlobTR LGI .95 5.2 ...q 19.39 15.68 45 18.33 +1.8Lazard LAZ 1.76f 3.4 14 60.00 40.50 646 52.13 -.7LazWldDiv LOR .69 6.6 ...q 12.63 10.28 33 10.41 -10.5sLeafGrp LFGR ... ... ...dd 11.75 6.35 38 11.55 +16.7LearCorp LEA 2.80f 1.6 13 206.36 140.45 754 179.44 +1.6Lee Ent LEE ... ... 7 3.30 1.80 209 3.10 +31.9LegacyAc n LGC ... ... ... 9.91 9.51 10 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 4 10.05 +1.1LeggMason LM 1.36f 4.0 9 47.13 32.93 876 33.91 -19.2LegMas56 n LMHA ... ... ... 28.47 25.57 12 26.43 -3.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 40 24.59 -2.7LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 5 27.35 -2.9LM EM LoV LVHE ... ... ... 31.44 25.67 2 27.90 +1.4LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1377 44.58 -6.6LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 0 26.47 +5.3LeidosHld LDOS 1.28a 2.0 22 70.11 52.04 1208 63.22 -2.1LejuHldgs LEJU .20e ... ...dd 2.23 .96 26 1.78 +23.6LendingClb LC ... ... ...cc 6.56 2.57 5001 4.36 +5.6LennarA LEN .16 .3 14 72.17 48.71 4230 52.59 -16.8LennarB LEN/B .16 .4 11 58.65 39.76 87 43.32 -16.2Lennox LII 2.56f 1.2 27 223.05 160.18 534 209.39 +.5Leo Hld un LHC ... ... ... 10.90 9.40 51 10.18 +2.1LevelBr n LEVB ... ... ... 5.52 3.25 19 3.45 -20.7LexRltyTr LXP .71 8.3 11 10.65 7.59 1385 8.59 -11.0LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.95 -2.7Libbey LBY .47 6.5 ...dd 10.30 4.60 192 7.20 -4.3LbtyASE USA .72e 10.6 ...q 6.80 5.53 1064 6.77 +7.5LbtyASG ASG .38e 5.6 ...q 7.28 4.72 206 6.84 +23.5LibOilSv n LBRT ... ... 50 23.90 16.00 489 17.07 -25.5LibtProp LPT 1.60 3.8 15 45.40 37.77 2592 42.00 -2.3LifeStorg LSI 4.00 4.2 33 101.28 69.00 249 94.68 +6.3LightInBox LITB ... ... ...dd 3.46 1.61 49 1.88 -18.3LilisEn n LLEX ... ... ...dd 6.30 2.96 215 5.38 +5.3LincNat LNC 1.32 2.0 9 86.68 61.18 1277 65.88 -14.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 170 92.55 +4.9LineCp n LN ... ... ... 47.81 34.00 155 44.11 +7.6LionsGat A LGF/A .36 1.5 ... 36.48 21.54 574 24.07 -28.8LionsGat B LGF/B .36 1.6 ... 34.41 19.97 445 23.07 -27.3sLiqTech LIQT ... ... ...dd .88 .26 254 .85 +49.5LithiaMot LAD 1.16f 1.2 11 127.99 93.24 461 94.08 -17.2sLiveNatn LYV ... ... ...cc 52.19 35.94 1508 51.81 +21.7LloydBkg LYG .47a 14.2 ... 4.21 3.23 4024 3.34 -10.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.17 3253 322.57 +.5Loews L .25 .5 14 53.59 45.01 1300 50.04 LomaNeg n LOMA ... ... 12 26.89 9.20 588 10.40 -54.9LaPac LPX .13p ... 14 31.19 23.39 1961 26.57 +1.2Lowes LOW 1.92f 1.9 22 108.98 70.76 3017 100.00 +7.6Lubys LUB ... ... ...dd 3.20 2.35 5 2.48 -6.1LumberLiq LL ... ... ...dd 41.33 19.41 629 25.17 -19.8LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 18 64.40 31.50 117 37.55 -32.6Lydall LDL ... ... 15 60.00 37.50 53 44.55 -12.2LyonBas A LYB 4.00f 3.7 9 121.95 85.35 2109 108.37 -1.8M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 896 173.22 +1.3M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1020.01 -1.0MAG Slv g MAG ... ... ... 13.84 9.29 238 9.55 -22.7MBIA MBI ... ... ...dd 10.97 6.04 904 9.63 +31.6MDC MDC 1.20 4.0 11 35.18 26.45 351 30.13 -5.5MDU Res MDU .79 2.7 24 29.62 24.29 675 29.03 +8.0MFA Fncl MFA .80 10.3 10 8.90 6.72 1933 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 25.94 -1.6MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 11 25.27 -.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.80 -12.7MFS CAMu CCA .60 5.8 ...q 14.00 10.20 5 10.29 -10.6MCR MCR .72a 9.2 ...q 8.75 7.78 70 7.84 -7.5MGF MGF .41 9.2 ...q 4.99 4.45 18 4.46 -6.9MFS HInM CXE .30 6.1 ...q 5.51 4.82 96 4.95 -5.5MFS HYMu CMU .28 6.2 ...q 4.89 4.37 64 4.47 -3.2MFS IHI CIF .25 9.8 ...q 3.03 2.46 141 2.52 -14.3MIN MIN .42 11.0 ...q 4.35 3.79 190 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 1 9.29 -4.3MMT MMT .52 9.3 ...q 6.29 5.55 131 5.58 -8.1MFM MFM .38 5.7 ...q 7.36 6.41 108 6.78 -1.3MFV MFV .58 10.7 ...q 6.84 5.34 49 5.41 -8.6MGIC Inv MTG ... ... 8 16.21 9.97 4211 12.39 -12.2MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 267 30.69 +5.3MGM Rsts MGM .48 1.6 9 38.41 27.88 7958 30.77 -7.8MI Homes MHO ... ... 12 37.41 24.08 215 26.04 -24.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 31.60 2353 35.04 -1.2MRC Glbl MRC ... ... 23 22.98 14.01 1016 22.27 +31.6MSA Safety MSA 1.52f 1.5 57 100.40 65.95 177 98.74 +27.4MSC Ind MSM 2.32 2.8 15 99.94 65.42 507 81.98 -15.2sMSCI Inc MSCI 1.52 .9 47 174.14 106.13 851 172.58 +36.4MSG Netw MSGN ... ... 10 26.30 16.25 432 22.65 +11.9MV OilTr MVO .76e 6.9 9 12.21 4.80 33 10.97 +30.6MVC Cap MVC .60 6.2 ...q 10.97 9.25 46 9.73 -7.9MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.51 -1.3MacQUtlDv MFD 1.20 11.0 ...q 14.75 10.71 36 10.91 -12.2MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 44 22.81 -11.5Macerich MAC 2.96 5.2 31 69.73 52.12 887 57.21 -12.9MackCali CLI .80 4.1 9 26.97 15.86 440 19.51 -8.7Macquarie MIC 5.24e 11.7 8 76.93 36.20 998 44.75 -30.3Macys M 1.51 3.8 12 41.33 17.41 6039 39.36 +56.3MadCvCall MCN .72 9.4 ...q 8.03 7.09 39 7.63 -1.2MadSqGd n MSG ... ... 97 330.00 205.22 259 313.21 +48.5MadStSec MSP 1.04 8.8 ...q 12.16 10.72 29 11.83 +1.0MagellMid MMP 3.75f 5.3 21 75.82 54.82 866 70.12 -1.2Magna g s MGA 1.32f 2.3 10 67.47 45.37 860 58.56 +3.3MagnaChip MX ... ... 7 13.40 8.85 270 11.15 +12.1Maiden prA MHpA 2.06 8.3 ... 25.71 18.80 31 24.94 +1.0Maiden pfC MHpC 1.78 7.6 ... 26.67 16.73 23 23.42 -4.1 MaidnH pfD MHpD 1.68 7.8 ... 25.05 14.85 44 21.50 +2.7MaidenHld n MHLA .60 2.8 ... 26.89 16.68 10 21.72 -5.6MaidHld 43 MHNC 1.94 8.2 ... 27.34 18.64 19 23.55 -3.6MainStCap MAIN 2.28f 5.8 13 41.79 34.37 159 39.38 -.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 72 19.62 -1.1Majesco n MJCO ... ... ... 7.50 4.35 7 7.16 +33.3Mallinckdt MNK ... ... ... 49.12 11.65 2812 22.20 -1.6MgdDInvG MZF .74 5.2 ...q 14.41 13.05 114 14.29 +6.4ManchUtd MANU .36 1.7 1 22.25 16.05 10 21.10 +6.6Manitowc rs MTW ... ... ... 44.03 22.64 361 26.14 -33.6ManngNap MN .32 10.3 13 4.35 2.95 35 3.10 -13.9ManpwrGp MAN 1.86 2.1 11 136.93 81.85 1786 90.29 -28.4Manulife g MFC .44 ... ... 22.16 17.73 1923 18.29 -12.3MarathnO MRO .20 1.0 ...dd 22.74 10.55 6537 20.85 +23.2MarathPt s MPC 1.84 2.5 11 83.33 49.30 4224 73.74 +11.8MarcusMill MMI ... ... 25 41.14 24.34 236 40.44 +24.0Marcus MCS .60f 1.8 26 33.95 23.55 77 32.95 +20.5MarineP MPX .40f 2.0 36 20.49 12.00 20 20.05 +57.4MarineMx HZO ... ... 20 25.05 13.80 301 20.35 +7.7Markel MKL ... ... 65 1194.98 995.30 28 1139.75 +.1MarriotVac VAC 1.60 1.4 19 154.14 107.17 231 117.74 -12.9MarshM MMC 1.66f 1.9 24 87.89 76.68 3004 87.09 +7.0MartMM MLM 1.76 .8 33 241.33 189.27 488 224.20 +1.4Masco MAS .42 1.1 20 46.45 35.79 3344 38.51 -12.4Masonite g DOOR ... ... 13 79.90 50.40 127 68.40 -7.8Mastec MTZ ... ... 12 55.53 38.40 643 50.10 +2.3MastechD MHH ... ... 20 18.42 8.48 4 17.08 +69.8sMasterCrd MA 1.00 .5 49 209.19 126.55 3508 209.58 +38.5MatadorRs MTDR ... ... 25 35.22 21.81 1098 32.35 +3.9sMaterion MTRN .42f .7 36 57.45 36.75 122 57.50 +18.3MatinasB n MTNB ... ... ... 1.60 .32 73 .39 -66.4Matson MATX .80 2.2 7 40.32 21.63 153 35.78 +19.9MauiLand MLP ... ... 22 18.80 9.95 17 12.60 -27.2MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 214 52.85 -17.8Maximus MMS .18 .3 19 72.71 58.75 202 64.40 -10.0MaxLinear MXL ... ... 12 28.06 15.39 722 17.10 -35.3McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.84 +10.2McCorm vot MKC/V 2.08f 1.8 ... 119.65 93.54 0 116.91 +16.3McCorm MKC 2.08 1.8 17 120.23 92.93 858 117.17 +15.0McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 3385 157.94 -8.2McKesson MCK 1.36 1.0 11 178.86 129.58 1670 131.98 -15.4McEwenM MUX .01 .4 ...dd 2.86 1.82 1716 2.42 +6.1Mechel pf MTLp ... ... ... 1.34 .80 .94 -10.5tMechel rs MTL ... ... ... 5.80 2.96 69 3.00 -43.0Medequit n MRT .84 7.5 ... 12.69 9.67 142 11.20 -.2MedProp MPW 1.00 7.1 16 14.52 11.82 1597 14.11 +2.4Medifast MED 1.92 1.1 75 179.52 41.24 211 172.27 +146.8MedleyCap MCC .40m 11.6 5 6.65 3.35 110 3.46 -33.7MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 10 24.65 -2.3tMedleyC 21 MCX 1.63 6.5 ... 26.35 24.96 4 25.07 -2.8Medley n MDLX .22p ... ... 25.09 23.60 12 24.40 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.85 -1.4MedleyMgt MDLY .80 21.6 ...cc 7.15 3.10 52 3.70 -43.1Mednax MD ... ... 11 63.04 40.56 630 43.07 -19.4sMedtrnic MDT 2.00f 2.2 36 88.93 76.41 3189 88.91 +10.1Merck MRK 1.92 3.0 24 66.41 52.83 9418 63.42 +12.7MercGn MCY 2.50 5.6 40 61.51 41.41 103 44.81 -16.1Meredith MDP 2.18 4.3 12 72.25 47.30 256 51.05 -22.7Meritage MTH ... ... 12 55.50 38.80 625 42.85 -16.3Meritor MTOR ... ... 6 29.54 16.78 637 19.77 -15.7MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 26 26.04 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 1 15.75 +7.1MLRRD29 PYS 1.58 8.6 ... 23.38 17.20 1 18.28 -9.7MLGS t PYT .76 3.4 ... 22.60 20.40 22.16 +5.8MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 0 27.52 -.7MesaRoyl MTR 1.46e 10.3 14 19.85 11.75 3 14.18 -23.2Mesab MSB 1.49e ... ... 30.92 13.10 61 27.85 +10.7Methode MEI .44 1.1 25 48.44 36.75 163 38.70 -3.5MetLife MET 1.68 3.7 10 55.91 43.09 4132 44.91 -11.2MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 6 25.36 +2.1MetroBkH n MCB ... ... ... 55.00 36.35 17 50.89 +20.9MettlerT MTD ... ... 41 697.26 540.24 166 602.76 -2.7MexcoEn MXC ... ... ...dd 14.49 3.00 22 5.80 +47.6MexEqt MXE 1.62e .1 ...q 12.17 9.50 4 11.22 +9.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.20 14.03 36 16.26 +3.2MKors KORS ... ... 20 70.00 33.35 2819 67.28 +6.9MicrFoc n MFGP ... ... ... 36.21 12.67 1653 16.67 -50.4tMicrSol n MICR ... ... ... 4.29 3.19 86 3.35 -4.3MidAApt MAA 3.48 3.6 18 110.24 85.16 467 97.60 -2.9MdAApt pfI MAApI 2.13 3.3 ... 68.00 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 70 14.30 +7.9MidstPet MPO ... ... ... 19.04 11.79 43 13.02 -21.5Milacron n MCRN ... ... ... 22.62 15.09 754 20.01 +4.5MilestnSci MLSS ... ... ... 1.60 .64 27 .85 -28.0MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 68 12.50 +.2MillerInds MLR .72 2.8 15 29.00 23.90 11 25.50 -1.2MinTech MTX .20 .3 18 78.35 62.55 186 74.75 +8.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.25 -1.6Mistras MG ... ... 39 23.83 17.00 63 21.03 -10.4MitsuUFJ MUFG ... ... ... 8.11 5.49 1021 6.21 -14.6MiX Tele MIXT .22e ... ... 21.00 7.79 153 17.07 +33.8MizuhoFn MFG ... ... ... 4.00 3.28 436 3.50 -3.8MobileTele MBT .53e 6.1 ... 12.80 8.27 1859 8.72 -14.4sModel N MODN ... ... ...dd 20.05 12.40 171 19.85 +26.0Modine MOD ... ... 12 25.75 15.25 487 17.25 -14.6Moelis&Co MC 1.88f 3.0 48 67.65 37.75 735 63.70 +31.3Mohawk MHK ... ... 16 286.85 202.75 1457 219.55 -20.4MolinaHlth MOH ... ... ...dd 107.73 56.68 788 105.93 +38.1MolsCoor A TAP/A 1.64 2.5 6 91.63 58.93 0 65.00 -22.6MolsCoorB TAP 1.64 2.5 10 94.02 58.75 4355 64.41 -21.5MonRE MNR .68 4.1 26 18.45 13.87 231 16.47 -7.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 4 24.12 -3.6Moodys MCO 1.76 .9 40 187.55 126.28 554 185.63 +25.8Moog A MOG/A .25p ... 20 93.93 72.08 97 79.05 -9.0Moog B MOG/B .25p ... 20 91.71 72.70 78.23 -11.8MorgStan MS 1.20f 2.4 11 59.38 43.84 7251 50.98 -2.8MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.94 23 28.12 -2.9MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 67 27.39 -3.7MorgSt pfI MSpI 1.59 5.9 ... 28.94 26.51 56 27.10 -2.7MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 13 26.23 -1.8MorgSt pfK MSpK ... ... ... 27.72 25.54 53 25.98 -4.1MS Asia APF .14e .8 ...q 19.99 16.61 13 17.18 -6.6MS China CAF 13.33e ... ...q 27.79 21.02 348 22.66 -3.1MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 3 6.60 -6.5MS EMD MSD .57e 6.4 ...q 10.27 8.55 49 8.90 -10.8MSEMDDbt EDD .80m 11.8 ...q 8.37 6.64 116 6.80 -11.7MSEmMkt MSF .05e .3 ...q 19.86 15.63 21 16.55 -7.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 14 26.51 -20.0MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 13 11.84 -4.1MkVRMB CNY ... ... ...q 49.12 40.13 0 43.28 +.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.89 -6.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 0 52.87 +9.2MorgSt pfA MSpA 1.01e 4.3 ... 24.33 21.49 51 23.31 +3.0MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.75 +.5Mosaic MOS .10 .3 39 29.95 19.23 7300 29.02 +13.1MotrlaSolu MSI 2.08 1.7 23 123.31 82.86 974 121.47 +34.5Movado MOV .80 1.6 ...cc 53.73 21.50 235 49.00 +52.2Mueller MLI .40 1.2 23 37.57 25.26 856 32.12 -9.3MuellerWat MWA .20 1.7 28 12.99 9.59 1188 12.10 -3.4MurphO MUR 1.00 3.1 ...dd 35.98 22.21 1553 32.29 +4.0MurphUSA MUSA ... ... 15 89.69 61.05 976 78.85 -1.9MyersInd MYE .54 3.0 36 24.60 15.40 137 18.15 -6.9Myomo n MYO ... ... ... 11.40 2.07 119 2.31 -38.4Myovant n MYOV ... ... ...dd 25.54 9.92 482 19.33 +52.9N -NCI BldSy NCS ... ... 17 23.35 13.05 1828 15.75 -18.4NCR Corp NCR ... ... 27 40.78 26.00 686 30.44 -10.4NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 499 12.30 -12.5NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 15 24.67 +1.1NL Inds NL ... ... 6 16.05 6.90 26 8.65 -39.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 22.90 5224 31.20 +9.6NRG Yld A NYLD/A 1.12f 6.3 37 19.91 15.30 106 17.92 -4.9NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 298 17.95 -5.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 5 4.65 +10.5NVR NVR ... ... 18 3700.00 2584.29 45 2817.53 -19.7nVent El n NVT ... ... ... 28.93 21.00 1002 25.45 +12.0Nabors NBR .24 4.1 ...dd 8.87 5.32 12166 5.83 -14.6NACCO NC .66 2.0 4 92.60 23.80 27 32.20 -14.5NamTai NTP .28 2.7 39 13.90 9.30 28 10.45 -16.7NanoViric NNVC ... ... ...dd 1.64 .36 48 .42 -52.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 134 38.73 +19.4NatFuGas NFG 1.70f 3.1 16 59.92 48.31 237 53.99 -1.7NatGrid NGG 2.89e 5.3 ... 65.60 51.44 517 54.77 -6.9NtHlthInv NHI 4.00 5.4 17 81.60 62.71 188 73.91 -2.0NHltcre NHC 1.92f 2.7 26 73.25 57.00 42 70.52 +15.7NOilVarco NOV .20 .5 ...dd 46.00 29.90 2116 42.30 +17.4NatPresto NPK 1.00a .9 16 136.65 88.80 30 117.00 +17.6NatRetPrp NNN 2.00f 4.5 20 45.11 36.25 1030 44.31 +2.7NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 10 25.10 -1.8NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 22 24.27 -3.3NatlStor n NSA 1.16f 4.0 ...cc 32.28 21.17 531 29.13 +6.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 85 24.90 -4.4NtWst pfC NWpC 1.94 7.6 ... 26.59 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 273 18.45 -.3NatxIntV n MVIN ... ... ... 47.10 43.04 3 44.48 -.2NatGsSvcs NGS ... ... 66 29.55 21.70 20 22.40 -14.5NatrlGroc NGVC ... ... 44 17.46 4.79 101 14.38 +61.0NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 15 31.40 +20.8Natuzzi NTZ ... ... ... 2.79 1.41 1.59 -.6Nautilus NLS ... ... 17 19.10 11.30 185 14.30 +7.1tNavideaBio NAVB ... ... ...dd .68 .20 720 .19 -46.2NavigCons NCI ... ... 19 25.25 14.62 231 21.29 +9.7NavigatrH NVGS ... ... ... 13.55 9.25 93 12.05 +22.3NaviosAcq NNA .08 14.5 ...dd 1.45 .53 311 .55 -50.5Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 13.03 -19.6Navios NM ... ... ...dd 1.90 .68 706 .85 -29.2NavMH pfH NMpH 2.16 16.6 ... 18.89 10.27 1 13.00 -20.3NavMMid NAP 2.00f 57.6 ... 10.70 3.25 89 3.47 -63.6NaviosMar NMM 1.69f 82.4 7 2.62 1.58 362 2.05 -13.1Navistar NAV ... ... 27 47.73 29.07 454 42.44 -1.0Navistr pfD NAVpD ... ... ... 26.60 9.50 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 68 87.50 -3.5Nelnet NNI .64 1.0 14 64.00 43.92 23 61.63 +12.5NeoPhoton NPTN ... ... ...dd 8.73 4.56 397 6.26 -4.9Netshoes n NETS ... ... ... 20.72 1.84 80 2.35 -70.3Netw1Tch NTIP .10 3.5 9 4.60 2.25 5 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 10 12.60 -7.4NeuB HYld NHS .96 8.9 ...q 12.35 10.76 29 10.83 -7.9NBIntMu NBH .90 6.6 ...q 16.00 13.39 58 13.54 -8.5NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 12 11.56 -4.9NBRESec NRO .36 7.0 ...q 5.70 4.29 147 5.17 -6.5NevGCas UWN ... ... 23 2.86 1.80 23 2.03 -24.0tNevroCorp NVRO ... ... ...dd 94.34 54.87 6094 44.22 -36.0Nevsun g NSU .04 1.1 ...dd 3.86 1.96 816 3.63 +48.8NewAmHi HYB .78a 9.2 ...q 10.20 8.35 67 8.44 -10.2NewConcEn GBR ... ... 53 12.75 1.16 303 2.67 +71.3NE Realty NEN 1.00 1.5 2 75.25 65.00 68.05 -7.2tNwGold g NGD ... ... ...dd 4.25 1.79 4880 1.76 -46.5NewHome NWHM ... ... 10 13.55 9.53 19 9.84 -21.5tNwIreland IRL 2.15e 1.4 ...q 14.17 11.33 6 11.29 -9.9 NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 327 45.75 +13.8NewMedia NEWM 1.48 8.0 32 19.10 12.74 443 18.51 +10.3NwMtnFin NMFC 1.36 9.7 10q 14.70 12.05 297 14.00 +3.3NewOriEd EDU .40e ... 44 108.40 74.66 4124 90.66 -3.6sNewRelic NEWR ... ... ...dd 113.78 42.69 716 108.74 +88.2NewResid NRZ 2.00 10.8 7 18.74 15.24 1750 18.51 +3.5NewSenInv SNR 1.04 14.5 13 10.57 6.77 510 7.16 -5.3NY&Co NWY ... ... ...dd 5.55 1.40 535 5.46 +90.9NY CmtyB NYCB .68 6.0 13 14.53 10.88 4560 11.41 -12.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 12 26.84 -6.2NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 50.26 -.9NY REIT rs NYRT 4.85c ... ... 19.70 15.04 67 18.10 NY Times NYT .16 .7 ...cc 26.85 16.95 2404 24.30 +31.4NewellRub NWL .92f 3.5 5 53.11 22.60 4084 26.45 -14.4NewdExp NFX ... ... 14 35.20 22.72 3061 28.34 -10.1NewMarket NEU 7.00 1.7 21 470.43 358.33 22 405.68 +2.1NewmtM NEM .56 1.5 28 42.04 33.89 5170 37.13 -1.0NewpkRes NR ... ... ...dd 11.65 7.20 621 9.85 +14.5NexGen g NXE ... ... ... 2.85 1.65 346 1.79 -30.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 50 22.43 -11.3NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 81 28.11 +.6NxtEraLP NEP 1.57f 3.5 32 48.75 36.42 152 45.14 +4.7NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 18 25.26 +1.2NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 26 24.84 -.5NextEra76 NEEpK ... ... ... 25.98 23.62 24 25.07 -2.0NxtEra pfQ NEEpQ 3.19 4.2 ... 76.14 65.00 167 75.79 +8.9NextEraEn NEE 4.44f 2.6 13 171.50 142.12 2331 170.21 +9.0NxtEra pfR NEEpR ... ... ... 59.70 53.67 189 57.16 +1.7NiSource s NI .78 3.0 32 27.76 22.44 3562 25.79 +.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6tNielsen plc NLSN 1.40f 4.7 17 43.61 29.47 3002 29.51 -18.9NikeB s NKE .80 1.1 66 81.00 50.35 6037 75.53 +20.8NoahHldgs NOAH ... ... 29 69.56 26.53 702 51.48 +11.2NobilisH n HLTH ... ... ... 1.79 1.10 342 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.84 3.14 3845 5.66 +25.2NobleEngy NBL .44 1.2 36 37.76 22.99 3133 35.28 +21.1NobleMid n NBLX 1.91e ... 13 57.98 41.99 215 52.36 +4.7NokiaCp NOK .19e 3.2 ... 6.59 4.51 17437 5.90 +26.6NomadF n NOMD ... ... ... 19.81 13.73 682 19.08 +12.8Nomura NMR ... ... ... 6.83 4.73 458 5.03 -13.6Norbord n OSB 1.29 3.6 ... 45.45 32.22 155 36.40 +7.7NordicAOff NAO .18 15.7 ... 1.60 1.02 23 1.15 -4.1NordicAm NAT .41e 17.9 ...dd 6.07 1.82 1212 2.28 -7.3Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1446 52.52 +10.8sNorkSo NSC 2.88 1.8 24 163.95 111.44 2856 160.48 +10.8NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 6.08 16 8.14 +17.0NoWestCp NWE 2.20 3.7 16 64.47 50.01 705 58.93 -1.3NDynMn g NAK ... ... ... 2.34 .43 474 .50 -71.8NthnO&G NOG ... ... 42 3.73 .63 5319 3.38 +64.9NorthropG NOC 4.80f 1.5 33 360.88 259.00 1920 316.17 +3.0NStREur n NRE .60 4.5 ... 14.81 10.08 352 13.35 -.6NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 85 63.80 +7.0NorwCruis NCLH ... ... 15 61.18 46.16 2827 49.85 -6.4NovaBay rs NBY ... ... ...dd 5.00 2.00 3 2.30 -40.3NovaGld g NG ... ... ...dd 5.05 3.35 1020 4.43 +12.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1748 82.51 -1.7NovoNord NVO .96e 1.9 ... 58.37 41.03 1074 50.85 -5.3NOW Inc DNOW ... ... ...dd 16.67 9.12 1516 13.95 +26.5NuSkin NUS 1.47 2.0 34 84.00 53.50 549 71.96 +5.5Nucor NUE 1.52 2.2 13 70.48 51.67 4795 67.82 +6.7Nush EnhYl NUAG ... ... ... 24.87 23.37 5 23.46 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.33 -1.8NushLCGr NULG ... ... ... 35.95 28.72 3 35.22 +12.9NushLCVal NULV ... ... ... 30.70 26.13 6 29.48 +3.1NushMCGr NUMG ... ... ... 32.76 26.52 4 32.16 +9.5NushMCVal NUMV ... ... ... 29.85 25.59 3 28.37 +.6NushSmCap NUSC ... ... ... 31.78 25.30 8 31.14 +9.5NushShTrm NURE ... ... ... 27.75 23.57 6 27.04 +2.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.19 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.9 24 47.32 19.22 1019 24.22 -19.1NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 21 23.94 -3.7Nustar pfB NSpB 1.91 8.6 ... 25.75 20.00 16 22.10 -2.4Nustar pfC NSpC ... ... ... 26.43 22.31 9 24.66 -5.0Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 7 25.59 +2.3Nutrien n NTR 1.60 3.0 ... 55.18 40.41 3031 52.50 +1.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 4 13.48 -5.9NuvCr22 n JCO ... ... ... 10.10 9.26 69 9.47 -.2Nuv Mun21 NHA ... ... ... 10.25 9.29 14 9.48 +.4NuvHiInO n NMZ ... ... ... 13.91 12.28 85 12.83 -5.7tNuv Pf22 n JPT ... ... ... 27.14 23.21 16 23.12 -8.0Nuv 11-21 n JHB ... ... ... 10.15 9.42 59 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.24 4 15.90 -6.5NvHiInDc19 JHD ... ... ... 10.36 9.72 91 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 71 9.84 -12.6NuvMO Pr NOM ... ... ... 17.58 12.87 1 12.92 -7.4NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 150 8.02 -6.3NuvAZ NAZ .80 6.3 ...q 15.18 12.57 50 12.64 -10.6NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 17 20.61 -6.3NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 21 21.94 -4.8NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 96 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 187 13.39 -6.5NCalMunV NCA .47 4.9 ...q 10.70 9.16 36 9.60 -5.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 11 13.91 -6.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.56 11.38 6 11.67 -2.1NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 65 15.13 +3.6NvCredStr JQC .62 7.8 ...q 8.76 7.83 646 7.88 -4.1NvDvrsDiv JDD 1.04 9.2 ...q 13.25 11.20 64 11.25 -8.5NuvDivA NAD .85a 6.4 ...q 14.46 12.92 181 13.29 -5.5NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 73 18.83 -.1NuEnMLP JMF 1.35 12.6 ...p 13.05 9.65 126 10.71 -6.0NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 39 13.93 -1.9NuvFloat JFR .72 7.0 ...q 11.95 10.21 310 10.31 -8.0NuvFltOp JRO .76a 7.3 ...q 11.88 10.14 150 10.30 -9.6NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 8 11.26 -10.4NuvGblHIn JGH 1.58 10.2 ... 17.45 15.22 50 15.49 -8.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 35 9.91 NuvHIDec18 JHA ... ... ...q 10.12 9.67 74 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 336 14.67 -5.0NNYAmtF NRK .70 5.8 ...q 13.44 11.88 111 12.16 -6.2NuvAmtFr NEA .75a 5.7 ...q 14.18 12.70 228 13.06 -5.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 83 12.45 -4.2NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 13 12.54 -2.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 22 12.43 -12.9NMIQI NUM .74 5.9 ...q 14.05 12.41 31 12.66 -4.5tNuvMNMu NMS .80 6.0 ...q 17.00 13.30 17 13.32 -9.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 12 23.53 -4.7NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 18 22.73 -4.2NuvMultM JMM .48 6.9 ...q 7.77 6.60 18 6.99 -8.3NvMuI NMI .50a 4.5 ...q 13.27 10.77 13 11.08 -4.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 289 9.48 -6.4Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.33 23 15.43 -10.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 45 13.04 -4.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 46 12.48 -9.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 16 9.24 -2.7NuvNYSel NXN .55 4.3 ...q 14.36 12.58 11 12.85 -5.7NNCPI NNC .59a 4.7 ...q 13.67 12.06 24 12.42 -3.7NOHQI NUO .80 5.8 ...q 15.46 13.48 21 13.88 -5.2NvPA NQP .81a 6.3 ...q 13.78 12.34 27 12.79 -2.7NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 23 23.31 -5.9NvPfdInco JPC .80 8.6 ...q 10.75 9.29 322 9.31 -10.0NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 456 8.86 -13.1NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 102 16.28 -8.5NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 173 14.45 +1.4NEqPrmG SPXX 1.04 6.1 ...q 19.88 14.92 43 16.93 -2.2NvSMM NIM .31a 3.2 ...q 10.55 9.49 4 9.80 -1.6NSTFI NXP .55a 3.9 ...q 15.16 13.85 11 14.19 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 11 13.75 -1.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 14 14.54 -4.3NuvSnIn NSL .42 6.8 ...q 6.88 6.10 122 6.19 -4.9NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 33 16.90 +1.6Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 32 17.30 -1.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 70 13.46 -3.5NTXQI NTX .65 5.1 ...q 14.94 12.42 6 12.87 -10.3NVAPI NPV .65a 5.3 ...q 13.46 12.08 28 12.36 -3.6NuverEnv n NES ... ... ... 26.50 9.00 2 10.54 -42.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2sOFG Bncp OFG .24 1.5 12 16.40 7.80 549 16.55 +76.1OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 4 24.51 +1.6OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 1 23.98 +8.7OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 0 24.47 +9.0OGE Engy OGE 1.33 3.7 19 37.32 29.59 1336 35.76 +8.7OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 287 75.70 +3.3OaktreeC OAK 3.59e 8.5 12 48.50 38.80 212 42.30 +.5OasisMid n OMP 1.57 8.2 ... 20.41 15.57 31 19.20 +10.1OasisPet OAS ... ... ...dd 13.87 6.69 3984 12.34 +46.7Obsidian g OBE ... ... ... 1.44 .82 466 1.04 -16.1OcciPet OXY 3.12f 3.7 ...cc 87.67 58.44 6748 83.46 +13.3Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1987 26.61 +25.9Och-Ziff OZM .87e 41.8 23 3.95 1.88 103 2.08 -16.8OcwenFn OCN ... ... ...dd 4.84 2.66 699 4.36 +39.3Oi SA C OIBR/C ... ... ... 9.71 4.00 3 4.71 -16.3OilStates OIS ... ... ...dd 38.95 20.23 424 33.05 +16.8Oil-Dri ODC .96f 2.2 48 50.82 35.42 7 44.09 +6.2OldRepub ORI .78 3.8 17 22.34 17.92 2120 20.26 -5.2Olin OLN .80 2.8 9 38.84 27.68 1077 28.62 -19.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.8 11 33.54 24.90 1575 29.94 +8.7Omnicom OMC 2.40 3.6 14 83.34 65.32 3545 67.60 -7.2Omnova OMN ... ... ...dd 11.90 8.10 74 9.30 -7.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 474 7.36 +28.2OncoCyte n OCX ... ... ... 7.64 1.10 31 3.00 -35.5OneLibrty OLP 1.80 6.7 15 27.89 21.02 48 26.79 +3.4OneSmart n ONE ... ... ... 16.00 8.56 647 11.10 +1.7sOneMain OMF ... ... 17 36.32 23.70 478 35.09 +35.0ONEOK OKE 3.18f 4.5 51 71.99 49.65 1988 70.38 +31.7Ooma n OOMA ... ... ... 16.45 7.30 76 16.00 +33.9OppLgCap RWL .72e 1.4 ...q 55.31 45.76 42 52.10 +1.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 11 62.16 +2.4OppSmCap RWJ .59e .8 ...q 77.03 60.34 20 74.14 +6.1OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 233 38.30 +4.7OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.71 -1.9sOp R1000D n OMFL ... ... ... 27.53 24.74 0 27.69 +6.1OpIntRev n REFA ... ... ... 30.89 25.76 1 26.79 -3.8OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.22 +.5OppGlRv n ESGF ... ... ... 33.63 29.00 30.29 -3.5OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.49 -2.2OpEMRev n REEM ... ... ... 30.65 24.95 3 25.97 -6.6OppenHldg OPY .44 1.5 ...dd 29.80 15.35 42 28.70 +7.1Oracle ORCL .76 1.6 55 53.48 42.57 19885 48.67 +2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 64

Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 250 16.48 -5.3OrchidIsl ORC 1.08e 13.2 43 10.47 6.77 965 8.16 -12.1OrchidsPP TIS 1.40 32.0 7 15.74 3.44 109 4.37 -65.9OrientPap ONP ... ... 3 2.45 .75 6 .98 -23.8OrionECarb OEC .72 ... 70 33.95 19.90 409 32.05 +25.2OrionGpHl ORN ... ... ...dd 9.49 5.17 137 9.18 +17.2Orix IX ... ... ... 100.03 77.59 28 84.39 -.5OrmatTc ORA .49 .9 30 70.68 50.20 106 51.81 -19.0OshRusS n OUSM ... ... ... 28.04 24.76 19 27.77 +2.7OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.77 -3.2OshkoshCp OSK .96 1.3 17 100.26 67.75 1218 73.45 -19.2OsiskoGl n OR .20 ... ... 14.39 9.14 541 9.50 -17.8OutfrontM OUT 1.44 6.8 12 25.30 17.75 810 21.06 -9.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 346 3.58 +30.7OwensMin OMI 1.04 5.8 11 32.51 14.26 634 17.93 -5.0OwensCorn OC .84 1.3 20 96.52 61.00 2025 65.38 -28.9OwensIll OI ... ... 21 25.90 16.22 4604 18.41 -17.0OwensRM ORM .80f 4.8 11 18.72 13.71 28 16.83 +5.1OxfordInds OXM 1.36 1.5 22 93.47 57.36 135 92.57 +23.1P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1662 43.24 +22.0PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 27 21.00 +.2PCM Fund PCM .96 8.6 ...q 12.13 10.15 30 11.12 -3.9PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 10664 42.49 -5.2sPGT Inc PGTI ... ... 30 22.35 12.25 1596 23.20 +37.7PHH Corp PHH ... ... ...dd 15.00 8.01 209 10.81 +5.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 1 49.93 -.7tPimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.39 34 51.40 -1.1Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 10 66.24 -4.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.01 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 3 99.70 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 112 102.71 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 114 100.13 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 27 100.62 -4.8PimShMat MINT .82e .8 ...q 101.87 101.35 860 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 21 52.85 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.93 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 14 112.14 -7.6PJT Part n PJT .20 .4 ...dd 58.76 35.47 113 55.94 +22.7PLDT Inc PHI 1.60e 6.2 ... 34.74 21.58 72 25.69 -14.6PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 49 27.17 -4.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 29 25.17 -.7PNC PNC 3.80f 2.7 12 163.59 119.77 2795 143.15 -.8PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 753 37.85 -6.4POSCO PKX ... ... ... 93.12 67.17 241 71.43 -8.6PPDAI n PPDF ... ... ...dd 13.68 3.82 1687 4.71 -33.8PPG s PPG 1.92f 1.8 19 122.07 100.36 1375 106.05 -9.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.23 24.83 9 25.52 -.3PPL Corp PPL 1.64 5.8 12 39.90 25.30 5215 28.45 -8.1PQ GrpH n PQG ... ... 36 18.69 12.88 172 17.63 +7.2PS BusPk PSB 3.40 2.7 32 137.60 107.91 115 126.10 +.8PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.21 -.2PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 0 25.13 -.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 66 23.71 -3.6PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 17 24.23 -4.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 8 24.33 -3.6PVH Corp PVH .15 .1 18 169.22 116.07 1029 153.98 +12.2PcrTrnd750 PTLC ... ... ...q 30.73 25.96 116 30.38 +6.1PcrTrnd450 PTMC ... ... ...q 33.22 27.70 64 32.69 +5.1sPcrTrnd100 PTNQ ... ... ...q 35.13 27.23 124 34.97 +15.6PacrCash n GCOW ... ... ... 34.59 29.33 30 31.01 -1.5PacrTrendp PTEU ... ... ... 33.39 27.44 33 28.34 -7.7Pacr Wlth n PWS ... ... ... 27.67 23.99 35 26.01 +3.1Pac Cash n CALF ... ... ... 32.73 22.60 11 28.88 +10.7PacDvCsh n ICOW ... ... ... 31.03 26.28 2 28.14 -4.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 306 2.30 +18.6PacDrill rs PACD ... ... ...dd 1.72 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 4 25.48 -9.6PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 6 23.25 -10.0PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.14 -14.0PacGE pfD PCGpD 1.25 6.0 ... 26.85 20.01 16 21.00 -13.0PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 8 20.95 -15.0PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.11 20.71 -15.7PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 3 19.40 -15.9PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 2 19.40 -14.0Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 551 116.40 -3.4Pagsegur n PAGS ... ... ... 39.97 25.15 3270 27.85 -12.1PalatinTch PTN ... ... ...dd 1.59 .38 645 1.00 +16.4PaloAltNet PANW ... ... ...dd 219.38 126.56 1165 208.76 +44.0PampaEng PAM ... ... ... 72.98 32.18 108 38.59 -42.6Pandora P ... ... ...dd 9.98 4.09 4640 8.09 +67.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 7 20.20 -1.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 45 18.96 7.31 88 18.33 +96.0ParaGold n PZG ... ... 3 1.80 1.14 32 1.17 -10.0ParamtGp PGRE .40 2.6 ... 16.79 13.70 1265 15.25 -3.8Paretem rs TEUM ... ... ...dd 3.59 .54 2885 2.89 +39.6ParkEl PKE .40 1.7 19 24.16 14.59 65 23.18 +36.0ParkHot n PK 2.20f 7.0 ... 32.62 23.91 1392 31.47 +9.5ParkNatl PRK 3.84 3.4 17 119.00 92.42 35 112.19 +7.9ParkDrl PKD ... ... ...dd 1.44 .28 1038 .31 -69.2ParkerHan PH 3.04f 1.9 20 212.80 152.47 1121 161.73 -19.0ParsleyEn PE ... ... 52 33.43 21.12 2828 31.38 +6.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 3 25.29 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.56 25.81 4 26.28 -2.1PartRe pfH PREpH 1.81 6.5 ... 30.47 26.81 9 27.80 -3.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.34 -3.5PartyCity n PRTY ... ... 14 16.95 9.50 1613 15.90 +14.0PaycomSft PAYC ... ... ...cc 118.45 64.50 568 109.88 +36.8PeabodyE n BTU .60 1.4 ... 47.84 26.61 2385 43.50 +10.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 189 11.80 +20.2Pebblebrk PEB 1.52 3.9 22 41.65 31.29 507 39.02 +5.0Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 2 25.18 -.4Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 2 25.25 -2.0Pedevco rs PED ... ... ... 4.44 .26 618 2.23 +596.9Pembina g PBA 1.56 ... 26 36.99 29.28 365 35.16 -2.8Penney JCP ... ... 40 5.63 2.25 15555 2.41 -23.7PennaRE PEI .84 7.9 14 13.02 8.86 1050 10.59 -10.9PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 10 24.38 -3.2PenRE pfC PEIpC 1.80 7.7 ... 26.98 19.44 9 23.23 -10.3PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 16 22.35 -11.0PennyMFn PFSI .47p ... 6 25.20 16.00 71 19.65 -12.1PennyMac PMT 1.88 10.1 19 19.67 14.87 419 18.64 +16.0Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 40 25.06 -.7PennyM pfB PMTpB ... ... ... 25.45 23.68 7 25.09 -.4Penske PAG 1.40f 2.9 12 54.83 38.33 556 48.52 +1.4Pentair PNR .70 1.6 13 74.84 41.28 2225 44.18 -37.4Penumbra n PEN ... ... ...dd 167.35 77.75 400 138.10 +46.8PerfFood n PFGC ... ... 24 39.45 25.40 1042 37.70 +13.9PerkElm PKI .28 .4 30 84.49 62.43 746 78.69 +7.6PermRck n PRT ... ... ... 16.69 15.00 18 16.00 +3.2Prmian PBT .64e 6.7 26 10.30 7.80 88 9.43 +6.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 604 76.53 -12.2Perspecta n PRSP ... ... ... 25.45 19.84 2133 22.55 -8.1PetChina PTR .70e 1.0 ... 85.02 60.94 80 72.28 +3.3PetrbrsA PBR/A ... ... ... 14.98 7.55 4444 10.48 +6.6Petrobras PBR ... ... ... 17.20 8.41 17003 11.68 +13.5Pfenex PFNX ... ... ...dd 8.42 2.07 45 5.47 +105.6Pzer PFE 1.36 3.6 15 39.43 32.32 16817 37.70 +4.1Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.35 4.89 72 5.82 -.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 120.00 76.21 6034 83.56 -20.9PhilipsNV PHG .88e 2.1 ... 43.98 35.47 1181 42.67 +12.9Phillips66 PSX 3.20f 2.9 25 122.38 80.73 2159 111.22 +10.0Phill66LP PSXP 3.01f 5.7 19 56.48 44.40 302 52.51 +.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.59 167 3.94 -39.3PhysRltTr DOC .92 5.9 41 19.07 14.13 1483 15.66 -11.8PiedmOfc PDM .84 4.3 9 21.19 16.69 777 19.45 -.8tPier 1 PIR .28 13.3 ...dd 5.92 2.12 1334 2.11 -49.0PimUS Eq n MFUS ... ... ... 29.49 25.01 30 28.78 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.25 29 25.97 -2.9PimEmMkt MFEM ... ... ... 28.32 23.49 11 24.56 -6.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 26 17.03 -1.4PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 62 8.29 -18.4PimcCA3 PZC .72 6.9 ...q 11.12 9.55 15 10.51 +.7PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 75 17.98 +4.5PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 240 17.81 +8.2PimDyCrd PCI 1.97 8.2 ...q 23.99 21.61 472 23.88 +6.4sPimDyInco PDI 2.65a 8.1 ...q 32.85 28.60 272 32.88 +9.4PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 51 12.22 +4.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 128 10.68 +2.4PimStPls PGP 2.20 14.4 ...q 18.00 12.37 30 15.31 -.5PimcoHiI PHK 1.24 14.4 ...q 8.80 7.19 436 8.63 +15.7PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 37 27.47 +6.0PimcoMuni PMF .98 7.3 ...q 14.23 12.29 23 13.36 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 120 13.15 -.2PimcMu3 PMX .75 6.4 ...q 12.28 10.76 73 11.78 +1.7PimcoNY PNF .68 5.4 ...q 13.63 11.26 6 12.54 -1.9PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 15 10.72 -10.7PimcNY3 PYN .63 6.7 ...q 10.27 8.50 7 9.45 -4.7PimcoStrIn RCS .96 9.8 ...q 10.53 8.62 62 9.75 +6.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 1956 65.18 +9.6PinWst PNW 2.78 3.5 18 92.42 73.41 1297 78.98 -7.3PionDvrsHi HNW 1.38 9.6 ...q 16.86 14.25 45 14.32 -9.1PionEnSvc PES ... ... ...dd 6.35 1.60 666 4.85 +59.0PionFltRt PHD .72 6.5 ...q 12.22 11.00 144 11.11 -3.1PionHiIn PHT 1.14 12.3 ...q 10.12 9.17 112 9.26 -4.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 41 10.93 -3.9PioMunHi MHI .84 7.3 ...q 12.35 11.10 56 11.50 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1382 187.17 +8.3PiperJaf PJC 1.50f 1.9 13 99.80 52.75 87 77.15 -10.6PitnyBw PBI .75 8.6 6 16.13 8.11 1871 8.74 -21.8PitnyBw 43 PBIpB 1.67 6.9 ... 26.22 21.46 35 24.45 +.2PivotSft n PVTL ... ... ... 31.24 15.11 2100 25.47 +61.9PlainsAAP PAA 1.95 8.2 31 26.95 18.38 2728 23.92 +15.9PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1666 23.46 +6.9sPlanetFit n PLNT ... ... 2 50.26 22.50 1088 49.73 +43.6Plantron PLT .60 .9 23 82.28 41.28 501 70.27 +39.5PlatfmSpc PAH ... ... 16 14.82 9.09 4777 11.94 +20.4PlatGpM rs PLG ... ... 1 .80 .08 1768 .11 -64.8PlayAGS n AGS ... ... ... 29.28 16.66 285 28.41 +53.6PlymInd n PLYM 1.50 9.7 ...dd 19.00 15.09 31 15.46 -16.3PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.96 1063 119.99 -3.2PolyMet g PLM ... ... ...dd 1.36 .58 341 .85 -1.2PolyOne POL .70 1.6 20 47.48 34.15 837 44.57 +2.5PortGE POR 1.45f 3.3 21 50.11 39.02 917 44.48 -2.4PostHldg POST ... ... 53 89.46 70.66 420 87.52 +10.5PowrREIT PW ... ... ...dd 8.20 5.50 2 6.11 -.8PwREIT pfA PWpA ... ... ... 26.55 25.02 25.54 -.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 151.56 51.80 1 57.29 -35.4PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1 PSBMetDL BDD ... ... ...q 11.60 7.02 7.24 -31.2PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 0 6.19 +21.5PSCrudeSh SZO ... ... ...q 91.17 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.44 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.54 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 20.00 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.98 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.40 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.26 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.42 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.77 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.68 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 168.54 127.36 1685 163.34 +5.6PrecDrill PDS .28 ... ...dd 4.14 2.26 1164 3.43 +13.6PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 247 17.10 -15.6Prestige rs PBH ... ... 3 269.50 27.84 589 36.11 -18.7Pretium g PVG ... ... ... 12.44 6.17 1685 8.08 -29.2sPrimerica PRI 1.00 .9 14 111.00 71.60 223 109.65 +8.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.35 -2.3PrinActGl GDVD ... ... ... 29.52 25.74 28.10 +.4Prin Cont n PVAL ... ... ... 26.97 25.45 26.70 +4.7Prn MegC n USMC ... ... ... 28.10 24.58 2 26.96 +2.6PrinSpec n PREF ... ... ... 101.70 94.59 0 95.02 -5.3PrincREstI PGZ 1.32m 7.4 ...q 19.52 16.21 15 17.93 +4.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 22 63.45 34.95 443 39.95 -30.1ProLogis PLD 1.92 3.1 26 67.53 58.28 3222 62.36 -3.3ProPetr n PUMP ... ... ... 22.88 10.84 1108 14.66 -27.3PrShtDow rs DOG ... ... ...q 69.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.10 570 45.06 ProUltMC s MVV ... ... ...q 45.43 32.29 31 43.90 sPrUltQQQ s QLD ... ... ...q 95.69 59.61 1405 95.29 +29.9ProUltSP s SSO .40e .3 ...q 125.72 89.11 1465 119.54 +9.2PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.93 +9.7ProShtHY SJB ... ... ...q 23.91 22.90 67 22.91 -.9ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 28 74.27 -11.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 3 53.31 -7.1ProSShOG DDG ... ... ...q 27.58 20.60 1 21.40 -6.8ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 31 69.63 +4.3ProUltTl s LTL ... ... ...q 53.22 35.57 1 37.60 -12.9ProHdgRep HDG ... ... ...q 46.26 44.03 3 45.46 +.3ProUltEM EET ... ... ...q 114.48 73.70 10 80.47 -14.4ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.18 -3.8ProUSL7-10T PST ... ... ...q 23.82 20.50 156 23.06 +7.0ProShtEafe EFZ ... ... ...q 27.40 23.78 57 25.60 +.5ProShtEM EUM ... ... ...q 20.17 16.23 850 18.64 +3.8ProUltEaf s EFO ... ... ...q 50.26 38.42 0 41.36 ProUEurop UPV ... ... ...q 66.95 50.83 55.34 -5.6ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 24 64.30 -2.5ProUltFin s UYG ... ... ...q 47.86 33.38 103 43.64 ProShtRE REK ... ... ...q 17.94 15.33 2 15.82 ProShtChi50 YXI ... ... ...q 21.96 16.42 8 19.46 +1.1ProUltSem s USD ... ... ...q 54.11 27.75 20 44.98 ProUltUt s UPW ... ... ...q 54.09 37.86 2 46.47 -1.2sPrUltTech s ROM ... ... ...q 114.39 68.50 85 114.97 +31.0ProUltJpn s EZJ ... ... ...q 50.46 35.37 0 40.83 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 31 42.77 +8.0ProUltInd s UXI ... ... ...q 83.64 56.44 0 72.54 -.7PrUltHCr s RXL .63e .6 ...q 107.49 77.00 3 99.02 +12.2ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 97.24 +19.4PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.11 -12.1ProUBasM UYM .15e .2 ...q 82.75 56.75 3 69.28 -6.4PrUlPR2K s URTY ... ... ...q 109.05 56.50 146 103.00 +25.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 5 125.01 +7.0ProUltSC s SAA ... ... ...q 125.00 75.95 0 121.86 +21.0ProUPD30 s UDOW ... ... ...q 116.82 61.55 839 95.05 +.8ProUlR2K s UWM ... ... ...q 86.27 54.70 176 83.09 +17.6ProSht20Tr TBF ... ... ...q 23.81 21.58 404 22.99 +5.1PUltSP500 s UPRO ... ... ...q 57.48 34.35 3559 52.14 ProUChin50 XPP ... ... ...q 113.86 65.48 21 73.00 -13.0PrUSSilv s ZSL ... ... ...q 38.40 27.80 24 37.18 +18.4PUVixST rs UVXY ... ... ...q 45.62 8.52 29320 9.22 -9.7ProVixST rs VIXY ... ... ...q 46.84 21.24 1911 25.20 +8.9PS ShCrd rs OILD ... ... ... 103.68 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 310 52.02 +39.7PrUCrude rs UCO ... ... ...q 34.79 14.48 1707 30.47 +30.0PrUltYen rs YCL ... ... ...q 65.77 55.52 0 57.19 -.5PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 23 21.47 +1.5PrUltSilv AGQ ... ... ...q 39.51 26.51 66 27.33 -19.3PrUltShN s KOLD ... ... ...q 52.12 30.06 5 43.55 +9.8ProUShGld GLL ... ... ...q 80.18 63.08 5 78.96 +14.2PrSUShAus CROC ... ... ...q 51.30 42.20 0 50.15 +9.7PrUltShYen YCS ... ... ...q 76.95 64.93 29 74.31 -.9ProSUltGold UGL ... ... ...q 44.38 34.40 132 34.93 -14.1ProShtVx s SVXY ... ... ...q 139.47 9.53 9973 13.96 -89.1PrUShCrd s SCO ... ... ...q 43.08 14.69 1963 16.47 -32.9ProShtEuro EUFX ... ... ...q 42.23 38.37 0 41.60 +4.0ProUltEuro ULE ... ... ...q 18.97 15.76 3 16.05 -8.1ProUShEuro EUO ... ... ...q 23.33 19.46 48 22.81 +7.6ProctGam PG 2.87 3.6 21 94.67 70.73 8297 78.99 -14.0ProgsvCp PGR .69e 1.2 24 64.77 43.59 3016 59.39 +5.5ProsHldg PRO ... ... ...dd 39.45 21.36 193 37.13 +40.4tProShtQQQ PSQ ... ... ...q 39.66 30.15 1512 30.22 -15.1ProShSP rs SH ... ... ...q 33.54 28.14 3591 28.29 -6.3tPrUShSP rs SDS ... ... ...q 50.76 35.59 4205 35.53 -13.4PrUShDow rs DXD ... ... ...q 46.84 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 2 16.60 -11.5PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 662 22.88 -29.3PrUShD3 rs SDOW ... ... ...q 30.57 15.67 3503 16.64 -14.7PUltShtF rs FINZ ... ... ...q 13.97 6.47 16 7.24 -10.7PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 3 15.44 +10.4ProUShL20 TBT ... ... ...q 39.86 32.99 2890 37.01 +9.6PrShR2K rs RWM ... ... ...q 48.41 37.50 408 38.21 -9.6PrUShHC rs RXD ... ... ...q 34.67 24.68 25.56 -15.0PrUShCnS rs SCC ... ... ...q 30.80 18.62 18.64 -23.0PrUShRE rs SRS ... ... ...q 37.33 26.99 24 28.67 -1.9PUShtR2K TWM ... ... ...q 22.96 13.54 893 14.02 -19.7PrUShtSC SDD ... ... ...q 21.13 11.83 1 12.19 -21.9PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 31.50 -6.0PUShtIndl SIJ ... ... ...q 21.83 14.55 2 15.77 -6.4PS OnlSt n CLIX ... ... ... 51.84 37.63 16 49.93 +27.0PrShtSmC SBB ... ... ...q 39.75 29.97 4 30.48 -11.1PUPShtMC SMDD ... ... ...q 15.02 8.08 1 8.57 -14.6PrSh K1 n OILK ... ... ... 27.25 17.91 3 25.51 +17.8PUShtEur EPV ... ... ...q 35.75 26.83 6 30.49 -1.6PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 7 26.50 +.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.27 218 64.35 +.5PUltShEafe EFU ... ... ...q 26.55 19.90 0 22.94 +.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 34.65 -17.7PrUltBra rs UBR ... ... ...q 107.88 44.12 6 59.99 -23.2PrSht20yTr TTT ... ... ...q 31.13 25.65 208 27.73 +4.2ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 5 42.26 -1.5PUltShOG DUG ... ... ...q 53.46 28.56 41 30.74 -16.9PS MngdF FUT ... ... ... 40.60 39.00 0 40.09 -.4PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 3 36.66 +2.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.68 +2.2PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.40 +.2ProSPxTch SPXT .23p ... ...q 55.03 48.02 53.14 +1.6ProSPxHC SPXV .24p ... ...q 59.27 50.89 0 59.12 +8.6ProMerger MRGR .12e .3 ...q 36.52 34.73 36.40 +.4ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.79 +4.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 38 98.41 -6.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 37 75.15 -2.4ProSht7-10y TBX ... ... ...q 29.77 27.55 41 29.30 +3.5ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 59.95 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 36 55.10 +1.1ProSR2KDv SMDV .47e ... ...q 58.99 51.18 23 58.34 +5.7PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.54 0 74.85 -2.7ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.84 -1.1PrUShtUtl SDP ... ... ...q 31.15 22.19 10 24.19 -4.1tPrUltShtTc REW ... ... ...q 22.03 11.54 2 11.34 -31.1PrUShtFn SKF ... ... ...q 27.17 18.61 14 19.20 -8.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.86 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 6 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 57.69 -1.6ProCdNASh WYDE ... ... ...q 33.50 32.10 1 32.35 -.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.03 14 25.07 -3.2ProspBcsh PB 1.44 2.1 18 79.20 55.84 589 69.58 -.7Protalix PLX ... ... ...dd .92 .38 6025 .49 -25.9ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 70 136.40 68.50 160 135.20 +31.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 88 27.85 +3.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1806 98.15 -14.6Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 11 25.85 +2.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 28 25.33 +.2PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 4 26.41 +.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 10 26.24 +.6Prud UK PUK 1.49e 3.2 ... 55.36 45.27 133 47.23 -7.0PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 43.63 4693 51.16 -.7PubStrg PSA 6.80 3.1 24 234.90 180.48 891 219.34 +4.9PubSt pfU PSApU 1.41 5.6 ... 25.55 24.59 9 25.19 +.2 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 39 25.11 -.4PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 30 24.81 -.7PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 27 24.85 -.6PubSt pfY PSApY 1.59 6.1 ... 27.75 25.72 8 26.13 -1.8PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 11 26.17 -1.1PubSt pfG PSApG ... ... ... 25.63 22.49 23 24.89 -.2PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 18 25.01 PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 22 24.33 -2.2PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 47 24.88 -.6PubSt pfC PSApC ... ... ... 26.45 23.05 7 25.09 -1.5PubSt pfB PSApB ... ... ... 26.69 23.90 14 25.46 -.9PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 49 25.93 -2.3PulteGrp PHM .36 1.2 17 35.21 23.98 5707 30.14 -9.4PureStrg n PSTG ... ... ...dd 25.62 11.99 2249 22.70 +43.1PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 109 7.13 -3.8PMIIT PIM .31 6.7 ...q 4.89 4.54 58 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 106 11.69 -5.3PPrIT PPT .31 6.0 ...q 5.50 5.05 225 5.18 -2.8Puxin n NEW ... ... ... 35.00 17.00 137 19.39 -7.7PzenaInv PZN .41e 4.5 18 13.15 8.61 68 9.06 -15.1sQ2 Hldgs QTWO ... ... ...dd 63.55 31.95 357 62.50 +69.6QEP Res QEP .08 .7 34 13.77 7.02 3121 11.78 +23.1QIAGEN QGEN ... ... 40 37.61 30.20 507 36.68 +18.6QTS RltTr QTS 1.64 4.1 37 61.55 31.58 332 40.41 -25.4QuadGrph QUAD 1.20 6.0 10 31.29 17.73 174 19.87 -12.1QuakerCh KWR 1.48f .9 32 165.93 129.98 33 160.73 +6.6QuaCare QCP ... ... ... 22.91 12.25 1122 20.51 +48.5QuanexBld NX .16 .9 22 24.60 16.25 177 17.30 -26.1QuantaSvc PWR ... ... 22 40.11 32.19 941 33.07 -15.4QntmDSS rs QTM ... ... 24 8.45 1.76 165 1.95 -65.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 26.91 +3.1QnForSm n FFSG ... ... ... 27.15 24.51 13 26.73 +3.6QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.05 -2.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.98 +6.0InspCpBd n IBD ... ... ... 28.29 24.07 33 24.35 -3.5QuaInsp n ISMD ... ... ... 31.78 23.78 5 29.00 +9.7QuaInsLg n BLES ... ... ... 30.44 26.17 5 28.68 +.9FormInco n FFTI ... ... ... 27.57 23.70 80 24.07 -3.5FrmHdGr n FFHG ... ... ... 30.36 24.03 11 29.15 +5.8QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 29.81 +6.7QuanMulT n QXTR ... ... ... 26.83 24.56 26.05 +.1QuanMulIn n QXMI ... ... ... 26.53 24.73 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.38 +2.1Qudian n QD ... ... 54 34.91 7.48 1548 8.10 -35.4QstDiag DGX 2.00f 1.9 20 116.49 90.10 2872 105.42 +7.0tQuintEn n QES ... ... ... 10.67 6.90 42 6.88 -23.6QuormHl n QHC ... ... ... 10.00 2.91 234 4.53 -27.4QuotientTc QUOT ... ... ...dd 17.85 10.35 299 14.80 +26.0Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 16 22.94 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 9 25.38 +.8Qwest 4-52 CTX 1.75 7.5 ... 25.85 21.27 133 23.47 -1.2Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 68 23.46 -1.2Qwest53 CTY 1.53 7.3 ... 25.57 18.66 39 20.97 -4.7Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 30 22.28 -1.6Qwest 56 CTAA ... ... ... 27.27 21.51 17 24.40 -1.3Qwest57 n CTDD ... ... ... 25.97 20.51 85 22.50 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 34 22.09 -1.9R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 91 22.28 -3.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 174 22.44 -5.3RH RH ... ... 49 164.49 44.00 590 137.66 +59.7sRLI Corp RLI .88f 1.2 30 73.17 50.34 236 73.82 +21.7RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 874 22.68 +3.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 10 26.53 -1.8RPC RES .40 2.9 18 27.07 13.55 3421 14.00 -45.2RPM RPM 1.28 2.1 25 65.35 46.36 1475 62.24 +18.7RYB Edu n RYB ... ... ...cc 31.80 15.50 106 21.66 +28.3RadianGrp RDN .01 .1 10 23.49 14.06 1220 17.87 -13.3RadiantLog RLGT ... ... 68 5.45 3.46 72 4.06 -11.7RadLog pfA RLGTpA 2.44 9.3 ... 27.35 25.27 3 26.35 +1.8RafaelHl n RFL ... ... ... 10.31 3.05 39 9.34 +90.6RLauren RL 2.50f 1.9 19 145.94 72.69 933 133.35 +28.6RamcoG RPT .88 6.8 10 15.00 11.15 815 12.85 -12.8RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 51.63 -10.5RangeRs RRC .08 .5 17 22.71 11.93 3969 15.98 -6.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 11 9.75 +5.6RJamesFn RJF .88f .9 20 102.17 74.14 932 96.45 +8.3RayAdvM RYAM .28 1.7 22 22.96 12.68 1269 16.93 -17.2RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 2 120.92 -16.0Rayonier RYN 1.08 3.1 37 39.73 27.71 2247 34.75 +9.9Raytheon RTN 3.47 1.8 28 229.75 167.55 3305 196.99 +5.3RealityETF DIVY .46p ... ...q 28.89 25.52 20 26.83 +2.9RltDvcDiv LEAD ... ... ...q 34.32 28.20 4 33.21 +4.0RealDivc n DFND ... ... ...q 28.60 25.12 27.58 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 1 25.57 +2.3Realogy RLGY .27p 1.2 15 35.18 22.28 1737 22.61 -14.7RltyInco O 2.53 4.6 31 60.05 47.25 1589 54.95 -3.6ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 168 29.44 -4.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 80 177.70 95.88 2035 146.00 +21.6RedLionH RLH ... ... ...dd 12.75 6.15 122 11.80 +19.8RedwdTr RWT 1.20f 7.3 12 17.50 14.29 19322 16.54 +11.6Reeds REED ... ... ... 3.10 1.30 30 2.65 +71.0RegalBel RBC 1.12 1.4 15 86.60 67.84 94 82.75 +8.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1630 60.97 -11.9RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.08 .16 96 .23 +34.1RegHlt pfA RHEpA 2.72 102.6 ... 22.90 2.10 1 2.65 -66.9RegnlMgt RM ... ... 15 37.21 21.47 21 34.99 +33.0RegionsFn RF .36 2.0 16 20.21 13.03 17127 18.27 +5.7Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 672 25.37 +.1Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 35 27.44 -3.5Regis Cp RGS ... ... ...cc 18.63 9.40 115 17.72 +15.4ReinsGrp RGA 2.00f 1.4 12 165.12 126.62 444 138.37 -11.3ReinsGp42 RZA 1.55 5.7 ... 29.58 26.54 22 27.23 -1.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 18 25.89 -7.5RelStlAl RS 2.00 2.2 20 97.41 68.46 605 92.70 +8.1RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 60 67.50 43.85 115 53.75 +10.8RenaisIPO IPO .02e .1 ...q 31.67 24.82 60 30.40 +7.8RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 22.19 -9.0RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 344 124.07 -1.2RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 30 24.55 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 7 25.36 -.6ReneSola rs SOL ... ... ...dd 3.79 2.12 52 2.46 -7.5RennFund RCG ... ... ...q 2.20 1.13 1 1.67 +11.3Renren rs RENN ... ... ...dd 3.19 .56 198 2.28 +141.3RepubSvc RSG 1.38 2.0 31 70.55 60.26 1586 68.41 +1.2ResMed RMD 1.40 1.3 53 109.97 71.29 491 108.98 +28.7ResolEn rs REN ... ... ... 38.64 23.64 390 32.58 +3.5ResoluteF RFP ... ... ...dd 12.15 4.45 148 10.75 -2.7RestBrnds QSR 1.80 2.8 21 68.89 53.09 1558 64.51 +4.9RetailProp RPAI .66 5.3 12 13.78 10.84 1187 12.54 -6.7RetailVal n RVI ... ... ... 38.00 30.06 34.52 +6.6RetractTc RVP ... ... ...dd 1.48 .54 57 .84 +23.5RevGp n REVG .20 1.3 ... 33.15 12.87 437 15.82 -51.4tRevlon REV ... ... ...dd 27.90 15.60 173 15.20 -30.3RexAmRes REX ... ... 14 102.00 70.48 36 73.98 -10.6RexahnPh rs RNN ... ... ...dd 3.19 1.35 108 1.45 -28.2RexfordIR REXR .64f 2.1 51 32.91 26.32 446 29.96 +2.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.60 -4.3RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 0 25.07 +1.1Rexnord RXN ... ... 21 31.44 22.69 932 30.11 +15.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 244 64.27 +9.8RingCentrl RNG ... ... ...dd 83.95 34.10 849 79.40 +64.0RingEngy REI ... ... ...dd 17.35 11.58 614 12.85 -7.6RioTinto RIO 2.27e 4.1 ... 60.72 43.12 5503 55.88 +5.6RitchieBr RBA .68 2.1 36 36.00 24.08 459 32.02 +7.0RiteAid RAD ... ... 2 2.80 1.38 12640 1.82 -7.6RivrnOpp n RIV 1.68 8.7 ... 21.63 18.97 61 19.32 -3.5Riv/Doubl n OPP ... ... ... 19.76 17.12 54 17.38 -5.4RoadrnTrn RRTS ... ... 3 9.75 1.63 1162 2.23 -71.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1738 68.97 +24.2RockwlAut ROK 3.68 2.2 25 210.72 155.81 1891 170.47 -13.2RockColl COL 1.32 1.0 22 139.63 105.04 1602 137.66 +1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 295 49.83 -2.2Rogers ROG ... ... 33 184.00 105.60 144 119.41 -26.3Rollins s ROL .56 1.0 68 56.48 41.29 517 55.41 +19.1Roper ROP 1.65 .6 30 292.97 226.81 477 282.73 +9.2RosettaStn RST ... ... ...dd 17.49 8.71 87 16.79 +34.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 1577 14.12 -9.8sRBCda pfT RYpT 1.69 ... ... 34.47 27.94 1 32.85 +9.7RoyalBk g RY 3.76 ... ... 87.10 72.61 868 77.68 -4.9RBScotlnd RBS ... ... ... 8.74 6.36 1047 6.66 -12.8RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.87 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.43 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 80 25.70 +1.0RylCarb RCL 2.40 2.2 14 135.65 101.20 1199 109.18 -8.5RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 54.47 1998 73.41 +7.5RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 53.64 2660 70.21 +5.2RoyceGVal RGT .10e ... ... 11.73 9.51 12 10.64 -1.6sRoyceMC RMT .63e 6.0 ...q 10.55 8.09 124 10.45 +10.7Royce RVT 1.22e 7.7 ...q 17.18 14.02 382 15.82 -2.2RubiconPrj RUBI ... ... ...dd 5.19 1.48 572 3.10 +65.8Rudolph RTEC ... ... 20 34.55 21.10 105 29.55 +23.6Ryder R 2.16f 2.9 18 90.26 65.65 1013 73.23 -13.0RyersonH RYI ... ... 45 12.95 7.65 258 12.50 +20.2RymanHP RHP 3.40 4.1 17 85.77 57.78 190 83.07 +20.4S -S&P Glbl SPGI 2.00 .9 31 214.90 147.07 1159 213.12 +25.8SAP SE SAP 1.31e 1.1 ... 122.74 99.20 738 117.38 +4.5SCANA SCG .49m 1.2 10 68.35 33.61 1652 40.48 +1.8SCE TrV n SCEpK ... ... ... 29.49 24.70 10 25.84 -2.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 17 24.36 +.8SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 6 27.11 +.2SCETr pfJ SCEpJ 1.34 5.2 ... 28.15 23.96 7 25.75 -.2SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 40 23.31 -3.0SJW SJW 1.12a 1.7 23 69.29 47.57 63 66.01 +3.4SK Tlcm SKM ... ... ... 28.97 22.66 394 23.83 -14.6SLGreen SLG 3.25 3.2 36 106.04 89.46 770 100.01 -.9SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 32 25.40 +1.3SM Energy SM .10 .4 ...dd 28.45 12.29 1864 26.82 +21.5Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 214.68 5484 252.21 +2.0SpdrGold GLD ... ... ...q 129.52 115.12 4800 116.04 -6.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 13 34.49 -4.0SpdrNoANR NANR ... ... ...q 37.79 31.58 19 35.74 +.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 0 91.07 +1.4SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 3207 39.49 -3.0Spd MsciCh XINA ... ... ... 26.62 19.27 0 20.41 -14.7S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 14 101.19 -3.2Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 1 53.43 -.8Spd Spain n QESP ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 65

SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 0 61.82 -5.6SpdrJpnS QJPN .85e 1.1 ...q 83.54 72.54 0 78.61 SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 59.63 -2.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 3 60.78 -5.0S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 58 104.59 -2.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.80 0 76.87 +1.9SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 3 60.56 -6.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 29 64.20 -1.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 22 68.59 -3.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 4 79.52 +.8SpdEMkt s SPEM ... ... ...q 42.47 34.29 356 36.23 -5.0SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 24 31.44 -4.3SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 100 49.63 +1.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 114 47.88 -2.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 17 47.89 -7.9SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 99 38.95 -5.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 152 37.73 -3.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 5 49.93 -3.6SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 406 39.52 -2.4SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 299 34.14 -3.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 315 30.88 -2.6SP Mid MDY 2.94e .8 ...q 366.71 307.28 612 360.73 +4.4S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 67818 281.61 +5.5SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 21 26.40 -.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.74 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 11 38.30 +.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 196 47.15 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 14 40.32 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 78.00 +4.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 225 47.41 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 67.17 +1.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 0 84.07 +5.8SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4714 97.75 +15.2Spdr Div SDY 3.80e 2.0 ...q 98.29 87.88 364 94.73 +.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 84.73 -.9SpdrHome XHB .15e .4 ...q 47.20 37.17 5092 39.85 -10.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2760 48.94 +3.4SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 4 59.68 +3.0SpdrS&PIn s KIE ... ... ...q 32.34 27.81 536 30.96 +.8Spd LgCap s SPLG ... ... ...q 33.54 28.38 802 33.03 +5.5sSpdrLCpG s SPYG ... ... ...q 36.75 29.87 3597 36.81 +11.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 2537 30.41 -.9Spd MidC s SPMD ... ... ...q 36.16 29.60 243 35.59 +6.7SpdMCpG s MDYG ... ... ...q 56.05 46.42 59 54.87 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 38 52.88 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 11 95.32 +13.7SpdrSemi s XSD .16e .2 ...q 78.02 60.17 147 74.70 +7.0sSpdrSCp s SLYG ... ... ...q 66.53 51.69 476 65.48 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 90 68.28 SpdrRs3K s THRK ... ... ...q 35.46 29.94 984 35.17 +5.9SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 492 92.52 -1.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 82 29.49 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 11 98.93 +26.7SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 104.20 +2.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.95 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 26 33.88 -4.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 729 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 54 56.55 +1.6SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 105 43.35 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 31.02 11 31.33 -2.5SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 667 53.34 +5.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 89 26.29 -8.1SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 1037 33.29 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 45 25.27 -2.9SpdrEMBd EBND ... ... ...q 30.91 26.64 167 27.21 -8.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 927 27.46 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 7135 35.78 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 546 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 21 54.41 -5.4SPLIntTB s BWX ... ... ...q 29.72 27.58 108 27.76 -2.4SpdrTrans s XTN .25e .4 ...q 69.36 53.77 18 63.45 -2.6SpdrTelcm XTL .68e .9 ...q 75.80 65.10 7 71.66 +4.9SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 7 71.25 +15.7sSpdrHCEq s XHE 3.22e .1 ...q 82.10 59.41 111 80.76 +25.4sSpdrSf&Sv s XSW .19e .2 ...q 87.20 61.70 41 85.69 +23.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 4 25.51 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 92.58 72.41 75 91.39 +9.4SpdAgBd n SPAB ... ... ... 28.84 27.57 202 27.78 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 45 54.90 -2.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 450 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 140 34.47 -5.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 57 58.44 -1.6SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 8139 62.60 +6.4sSpdr1500MT MMTM 1.61e 1.3 ...q 124.25 102.34 1 123.90 +8.0SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 9337 49.20 +8.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 279 48.05 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 55 45.22 +4.0SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 13302 42.69 +14.8SpNuBST rs SHM ... ... ...q 48.95 47.51 269 48.05 +.3SpdrGendr SHE ... ... ... 75.63 66.74 7 74.80 +5.6SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 804 16.20 -5.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.30 +2.4SpdrMetM XME .24e .6 ...q 39.62 29.68 4513 37.18 +2.2SpdrR1KMo ONEO ... ... ... 77.42 68.69 4 74.34 +2.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.09 +1.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 162 37.28 -.5SpdrFosFFr SPYX ... ... ...q 69.64 58.95 4 68.26 +5.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 4 93.24 +2.9SpdrUsaSt QUS .54e ... ...q 82.07 70.16 6 80.44 +4.1sSpd SP600 s SLY ... ... ... 75.40 58.62 91 74.42 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 64.71 +3.8SpdrSCap n SPSM ... ... ... 33.52 28.11 321 32.90 +4.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 20 19.11 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 7 96.49 +5.6SPX Cp SPXC ... ... 16 37.96 23.41 150 36.04 +14.8SPX Flow n FLOW ... ... 42 54.92 31.10 150 45.01 -5.3SRC Eng SRCI ... ... 16 13.32 6.91 4440 10.89 +27.7STMicro STM .40 1.7 26 26.43 16.05 3511 23.64 +8.2SABESP SBS .39e 5.7 ... 11.96 5.72 1157 6.90 -34.0SabnR SBR 2.34e 5.2 21 50.00 38.10 16 45.25 +1.5SachemC n SACH .44f 10.5 ... 5.02 3.30 17 4.21 +6.9SafeBulk SB .04 1.2 ... 4.00 2.26 279 3.46 +7.1SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.39 3 23.45 -1.9SafeB pfD SBpD 2.00 8.5 ... 24.46 19.49 9 23.56 +.1SafegdSci SFE ... ... ...dd 14.40 10.75 55 11.75 +4.9SafeInco n SAFE .60 3.3 ... 20.17 15.57 18 18.38 +4.4SagaComm SGA 1.20 3.2 4 46.80 36.10 2 38.05 -5.9SailptTch n SAIL ... ... ...dd 29.16 12.82 450 27.44 +89.2StJoe JOE ... ... 54 20.00 16.75 281 17.95 -.6sSalesforce CRM ... ... ...cc 148.70 87.26 3935 146.00 +42.8SalMidMLP SMM 1.30 12.7 ...q 12.24 8.53 40 10.26 -6.9SallyBty SBH ... ... 10 21.36 14.05 1760 16.45 -12.3SJuanB SJT .65e 10.5 13 10.54 5.66 158 6.22 -24.5SanchezEn SN ... ... ...dd 6.37 2.78 1132 4.65 -12.4SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 15 11.80 +6.3SandRidge SD ... ... ... 21.90 13.02 110 16.97 -19.5SandRMiss SDT .22e 11.3 2 2.30 .73 63 1.98 +139.7SandRMs2 SDR .21e 11.1 1 2.00 .74 95 1.93 +126.8SandRdgP PER .50e 18.4 6 3.10 1.80 316 2.73 +33.2SandstG g SAND ... ... ... 5.64 3.83 974 4.35 -12.8Sano SNY 1.58e 3.7 ... 50.65 37.43 988 42.63 -.9SantCUSA SC .23e ... 5 20.46 12.65 1888 19.43 +4.4SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.90 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 25.90 +.9SaratogaI SAR 2.04f 8.3 ... 28.30 19.62 63 24.49 +9.5SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.81 Sasol SSL 1.41e 3.7 ... 38.93 26.92 161 37.85 +10.6SaulCntr BFS 2.08 3.9 17 65.43 46.71 40 52.98 -14.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 1 25.07 -1.0SaulCt pfD BFSpD ... ... ... 23.89 22.83 1 23.80 +2.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 8782 65.52 -2.8SchndrNt n SNDR .24 .9 ... 30.52 20.18 1249 26.09 -8.6SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 610 68.28 +5.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 972 67.40 +5.7sSchwLCGr SCHG .63e .8 ...q 79.04 63.53 462 78.91 +11.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 324 54.84 +.3SchwMCap SCHM .59e 1.1 ...q 56.76 47.42 285 55.98 +5.1SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 462 75.16 +7.8SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 729 26.65 -4.6Sch 1000 n SCHK ... ... ... 28.14 24.88 85 27.73 +5.6SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 268 28.51 -3.9SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 142 34.93 -2.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 295 30.05 -1.2SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 210 40.43 +6.7SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 311 38.28 +2.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 13 38.21 +2.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 566 50.73 -.9SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1293 33.68 -1.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 323 50.46 -3.0SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 662 41.17 -1.1SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 209 52.04 -2.4SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 144 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 319 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 143 35.98 -1.8Schwab SCHW .40 .8 27 60.22 38.06 5280 52.86 +2.9Schwb pfC SCHWpC 1.50 5.7 ... 27.93 25.53 26 26.51 -1.4Schwb pfD SCHWpD ... ... ... 27.89 25.49 45 26.47 -2.0SchwitMau SWM 1.72 4.0 15 48.06 37.05 228 42.78 -5.7SciApplic SAIC 1.24 1.5 21 90.84 60.21 258 84.66 +10.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.40 17 25.50 +.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 834 7.20 -2.7ScorpioTk STNG .04 1.7 ... 4.18 1.85 2535 2.30 -24.6ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 24.85 ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.54 +.5Scotts SMG 2.12 2.6 19 110.12 76.60 708 80.08 -25.2Sea Ltd n SE ... ... ... 17.19 10.06 4232 14.30 +7.3SbdCp SEB 6.00 .2 13 4690.00 3725.00 0 3738.97 -15.2SeabGld g SA ... ... ... 13.70 9.80 220 11.85 +4.9SeacorHld CKH ... ... ...dd 59.00 33.46 190 54.38 +17.7SeacrMar SMHI ... ... ... 25.00 11.66 28 23.78 +103.2Seadrill n SDRL ... ... ... 25.00 15.76 267 19.08 -9.1Seadrill SDLP .40 11.2 ... 4.20 2.60 81 3.57 -2.5SealAir SEE .64 1.5 21 49.94 40.76 1196 42.26 -14.3Seaspan SSW .50 5.8 13 10.72 5.50 772 8.69 +28.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.81 23 25.65 +3.3Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 28 25.24 -1.2Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.35 4 25.35 +2.9Seaspn pfH SSWpH ... ... ... 25.41 21.26 54 25.15 +6.3Seaspn pfG SSWpG ... ... ... 25.99 21.98 12 25.71 +5.8 Seaspan n SSWA ... ... ... 25.14 23.15 16 24.73 +1.7SeaWorld SEAS ... ... ...dd 23.06 10.42 994 21.95 +61.8SelEngS n WTTR ... ... ... 21.96 11.50 589 14.81 -18.8SelMedHld SEM ... ... 14 20.05 15.60 972 19.75 +11.9SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.28 +.4SemGroup SEMG 1.89 7.8 ...dd 30.95 20.20 791 24.25 -19.7SemiMfg SMI ... ... 18 9.14 4.49 189 6.22 -27.3SempraEn SRE 3.58 3.1 21 122.98 100.49 3968 114.50 +7.1Sempra pfA SREpA ... ... ... 107.00 95.95 28 101.60 +2.5SendGrid n SEND ... ... ...cc 32.03 17.50 971 26.90 +12.2SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 22 80.98 65.56 533 66.81 -8.7SequansC SQNS ... ... ...dd 3.82 1.44 159 1.96 +2.6Seritage n SRG 1.00 2.3 ... 49.88 34.07 160 43.37 +7.2Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 20 23.86 -2.0ServiceCp SCI .68 1.8 25 40.28 33.16 1109 37.72 +1.1ServiceMst SERV ... ... 34 62.27 39.14 1382 59.04 +15.2ServcNow NOW ... ... ...dd 194.81 103.00 2743 184.91 +41.8Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.80 -12.0ShakeShk n SHAK ... ... 99 70.12 30.12 808 65.23 +51.0ShawCm g SJR 1.18 ... ... 23.44 18.50 414 20.12 -11.9ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 662 23.42 -21.5Sherwin SHW 3.44 .8 33 435.15 326.68 1518 429.78 +4.8ShinhanFn SHG ... ... ... 50.37 36.54 74 39.57 -14.7ShipFin SFL 1.40 9.7 15 15.98 12.85 711 14.45 -6.8sShopify n SHOP ... ... ...dd 175.29 88.21 1537 168.34 +66.7Shutterstk SSTK ... ... 39 52.78 29.85 308 47.58 +10.6SibanyeG SBGL .14r 6.1 ... 6.50 2.07 3456 2.30 -52.6SiderurNac SID ... ... ... 3.55 1.91 5395 2.29 -6.5SierraMt n SMTS ... ... ... 3.00 2.13 15 2.53 +2.2Sifco SIF ... ... ...dd 7.95 5.00 1 5.45 -18.0SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1805 59.61 +5.4Silvrbow n SBOW ... ... ... 34.76 19.89 27 30.80 +3.6SlvrcpMt n SVM .02 ... 53 3.43 2.12 222 2.65 +1.1SimonProp SPG 7.80 4.6 23 174.39 145.78 2066 169.80 -1.1Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.10 -2.0SimpsnM SSD .88f 1.4 32 67.32 41.79 242 61.48 +7.1SinopcShg SHI ... ... ... 74.09 54.77 50 61.81 +8.4Siteone n SITE ... ... 81 95.49 48.19 299 88.61 +15.5SixFlags SIX 3.12 4.6 22 73.38 51.25 2151 67.16 +.9Skechers s SKX ... ... 15 43.08 23.80 8314 27.04 -28.5Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 21 10.00 4.45 699 5.50 -35.7Smartsh n SMAR ... ... ... 32.79 18.06 302 22.90 +17.4Smith&N SNN .61e 1.7 62 40.41 33.79 297 35.43 +1.2SmithAO s AOS .72 1.2 33 68.39 53.23 2008 59.61 -2.7Smucker SJM 3.40f 3.2 14 133.38 96.13 990 107.61 -13.4SnapInc A n SNAP ... ... ... 21.22 10.50 15865 13.14 -10.1SnapOn SNA 3.28 2.0 16 185.47 140.83 1019 165.70 -4.9SocCapH n IPOA ... ... ... 10.85 9.85 114 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 857 10.49 -1.1SocQ&M SQM .99e 2.1 ... 64.20 38.16 991 46.70 -21.3Sogou n SOGO ... ... ...cc 15.50 7.91 4407 10.61 -8.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 1278 13.26 -38.1Solitario XPL ... ... ...dd .86 .37 36 .42 -31.2SonicAut SAH .24 1.3 10 23.60 15.95 274 18.40 -.3SonocoP SON 1.64f 2.9 23 57.18 46.55 469 55.74 +4.9SonyCp SNE ... ... ... 54.03 36.25 919 52.67 +17.2Sothebys BID .40 .7 17 60.16 42.78 258 53.79 +4.2SourcC SOR 1.00 2.5 ...q 42.97 38.63 10 40.30 -1.1SoJerInd s SJI 1.12 3.3 29 36.41 25.96 536 33.60 +7.6SthcrssEn SXE ... ... ...dd 3.19 1.40 76 1.62 -4.1SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 1 21.02 -8.6SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 4 21.75 -8.3SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 1 22.15 -8.1SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 5 24.37 -4.1SouthnCo SO 2.40 5.0 53 53.51 42.38 4286 47.54 -1.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 31 26.11 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 58 24.89 -3.2SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 44 24.58 -3.4SthnCopper SCCO .23e .5 39 58.09 37.13 1879 46.50 -2.0SwstAirl LUV .64f 1.2 9 66.99 49.76 5781 51.91 -20.7SwtGas SWX 2.08 2.7 24 86.87 62.54 174 78.35 -2.6SwGA Fn SGB .48f 2.1 17 26.04 18.50 2 22.65 -5.6SwstnEngy SWN ... ... 6 6.72 3.42 12540 5.29 -5.2SprkNtSE wi LOV ... ... ... 15.40 10.15 9 12.28 -2.9tSparton SPA ... ... 18 23.46 16.00 112 16.00 -30.6SpdFosFr n EFAX ... ... ... 77.82 67.00 1 70.71 -3.0SpdDbShDu STOT ... ... ... 49.99 47.00 11 48.79 -1.2SpdEmFos EEMX ... ... ... 76.80 62.13 1 65.14 -6.7SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.86 -3.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 24 15.13 +1.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.69 -.6SpectraEP SEP 3.01f 8.3 11 46.47 29.89 674 36.04 -8.9SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.5 18 23.47 16.46 23 17.14 -9.2SpF LgCap n FMDG ... ... ... 33.20 26.89 3 30.09 +7.4SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.33 -2.0Spire SR 2.25 3.1 20 82.85 60.09 185 72.35 -3.7SpiritAero SPR .48 .5 20 105.20 59.68 929 89.19 +2.2SpiritAir SAVE ... ... 17 48.81 30.32 1661 40.57 -9.5SpirMTA n SMTA ... ... ... 11.19 8.90 412 10.49 +15.0SpiritRltC SRC .72 8.7 12 8.46 6.58 4544 8.23 +7.0SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 5 23.10 -7.0sSpotify n SPOT ... ... ...dd 190.00 135.51 2174 187.81 +26.0SpragueRs SRLP 2.61 10.5 14 29.00 21.80 10 24.75 +2.3Sprint S ... ... 3 8.92 4.81 6080 5.40 -8.3SprottSilv PSLV ... ... ...q 6.85 5.55 386 5.64 -11.0SprottGold PHYS ... ... ...q 11.15 9.83 359 9.90 -6.5SprottPPP SPPP ... ... ... 9.91 7.47 57 7.93 -15.1SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 72.21 24.22 12170 69.36 +100.1STAG Indl STAG 1.39 5.2 36 28.95 22.42 346 26.68 -2.4STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 4 26.31 +.5StageStrs SSI .20 8.7 ... 3.25 1.45 183 2.29 +36.3SP Matls XLB .98e 1.7 ...q 64.17 53.41 7109 58.72 -3.0SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 6467 87.73 +6.1SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15988 52.63 -7.5SP Consum XLY 1.12e 1.0 ...q 113.31 87.89 4826 111.70 +13.2SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 10163 75.50 +4.5SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 63103 28.02 +.4SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 12133 74.29 -1.8sSP Tech XLK .78e 1.1 ...q 73.03 56.67 10776 73.32 +14.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2104 32.32 -1.9SP Util XLU 1.55e 3.0 ...q 57.23 47.37 15699 52.10 -1.1StdMotor SMP .84 1.7 28 54.73 40.56 60 48.55 +8.1Standex SXI .72 .7 22 110.00 89.40 26 104.05 +2.2StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 2261 140.14 -17.4StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 17 25.33 +.4StanBlD un SWP ... ... ... 128.00 104.21 17 108.40 -11.7Stantec g STN .55f ... 17 29.25 24.05 6 25.50 -8.8StarGas SGU .47f 4.8 15 11.35 8.74 23 9.84 -8.5Starret SCX .40 6.1 21 9.40 5.80 8 6.60 -23.3Startek SRT ... ... 53 14.27 6.11 76 7.35 -26.3StarwdPT STWD 1.92 8.6 12 22.55 19.47 1479 22.25 +4.2StateStr STT 1.68 1.9 15 114.27 84.56 4075 87.75 -10.1StateSt pfC STTpC ... ... ... 25.57 24.01 27 25.18 -.1StateSt pfD STTpD ... ... ... 28.96 26.00 167 27.10 -1.3StaStCp pfG STTpG ... ... ... 28.45 25.50 21 26.08 -3.8StateSt pfE STTpE ... ... ... 27.16 25.47 39 26.21 -.9Statoil ASA STO .92e 3.4 ... 27.35 17.35 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 21 16.80 -14.1sSteelPr pfA SPLPpA ... ... ... 22.87 19.75 91 22.98 +8.6Steelcse SCS .54f 3.9 ... 15.90 12.50 355 13.80 -9.2StellusCap SCM 1.36 10.2 11 14.29 11.07 94 13.36 +1.7StellCap22 SCA 1.44 5.7 ... 25.39 24.78 1 25.17 -.6Stepan SCL .82 1.0 20 92.97 68.09 147 81.64 +3.4sSteris plc STE 1.24 1.1 28 112.97 81.54 377 112.70 +28.8SterlingBc STL .28 1.2 14 26.50 21.00 2039 23.00 -6.5SterlBc pfA STLpA ... ... ... 26.74 25.65 4 26.40 +.3StewInfo STC 1.20 2.7 24 47.37 34.48 71 44.75 +5.8StifelFin SF .48f .9 17 68.76 44.44 304 53.98 -9.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 130 26.13 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.64 -1.2StoneHEM EDF 2.16 15.9 ...q 17.31 12.80 60 13.61 -14.5StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 69 13.14 -15.6StoneMor STON 1.32 34.3 ... 7.64 3.44 178 3.85 -41.3Stonerdg SRI ... ... 24 37.69 15.05 254 33.42 +46.2StoreCap STOR 1.24 4.5 23 28.05 22.51 702 27.27 +4.7StratALL36 GJT .29 1.4 ... 21.85 19.48 21.20 +6.0Strat D35 GJP .74 3.2 ... 23.69 21.85 0 23.00 +.3StratGS33 GJS .32 1.5 ... 21.52 19.16 21.08 +4.1StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 25.95 +.3StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.73 23.00 +3.3Stryker SYK 1.88 1.1 29 179.84 137.70 1283 172.92 +11.7SturmRug RGR 1.28f 2.3 19 64.55 43.00 237 55.60 -.4SubPpne SPH 2.40 10.1 34 27.05 21.85 95 23.65 -2.4SumitMitsu SMFG ... ... ... 9.67 7.33 579 8.11 -6.7SummitHtl INN .72 5.1 13 18.08 12.77 524 14.04 -7.8SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 3 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 206 23.96 -6.7SumtMtls n SUM .29t ... 24 34.06 24.49 1430 25.28 -19.6SummitMP SMLP 2.30 13.8 ...cc 24.15 13.10 44 16.70 -18.5SunCmts SUI 2.84f 3.0 97 99.97 80.12 383 95.92 +3.4SunLfFn g SLF 1.90f ... ... 44.50 37.34 497 40.52 -1.8SunCokeE SXC .99e ... 7 14.32 8.20 286 13.59 +13.3SunCokeEn SXCP 1.60m 10.2 9 21.95 14.70 62 15.65 -10.3Suncor g SU 1.44 ... ... 42.06 30.44 3641 40.72 +10.9SunlOnl n STG ... ... ...dd 14.08 6.80 116 7.14 -35.7SunLink SSY ... ... ...dd 2.08 1.25 0 1.41 -11.4SunocoLP SUN 3.30 12.6 77 33.11 24.46 197 26.16 -7.9SunstnHtl SHO .20 1.2 19 17.60 14.09 1630 16.60 +.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.14 +.1SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 50 25.25 -2.4Suntech STP ... ... ... .54 sSunTrst STI 1.60 2.2 14 73.37 51.96 4465 72.10 +11.6SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 23.37 45 23.61 -4.0SunTr pfE STIpE 1.47 6.0 ... 25.85 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 31 1.60 +8.8SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 4878 9.48 -1.6SuperiorInd SUP .36 2.1 26 20.65 12.70 135 16.95 +14.1Supvalu rs SVU ... ... 10 26.18 13.60 1393 19.62 -9.2SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 69 16.50 +8.9SuthrAsM23 SLDA 1.75 6.6 ... 26.49 24.58 0 26.34 +2.7SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.96 3.22 2 3.37 +.8SwRCmETR RJN ... ... ... 3.72 1.87 20 3.13 +12.0SwRCmMTR RJZ ... ... ... 9.20 7.81 0 8.01 -10.3SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 53 5.93 -1.2SwERCmTR RJI ... ... ... 5.96 4.85 56 5.48 +1.5SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.81 +.4Switch n SWCH .03e ... ... 20.45 11.85 803 13.25 -27.2Synchrony SYF .60 1.8 12 40.59 28.33 4283 33.82 -12.4Synnex SNX 1.40 1.5 12 141.94 93.87 272 96.18 -29.3Synovs pfC SNVpC 1.97 7.9 ... 27.36 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 5350 50.33 +5.0SynthBiol SYN ... ... ...dd 1.05 .19 380 .20 -60.0Sysco SYY 1.44 2.1 28 71.56 50.05 2526 70.23 +15.6sSystemax SYX .22 .5 44 46.05 17.33 212 45.83 +37.8T -TAL Educ s TAL ... ... ...cc 47.63 23.58 5050 39.79 +33.9 TC PpLn TCP 2.60m 8.3 10 58.52 22.64 481 31.21 -41.2TCF Fncl TCF .60 2.4 16 27.34 14.58 1078 25.44 +24.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 12 24.78 -3.7TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 24 5.53 -5.8TE Connect TEL 1.76f 1.9 27 108.23 77.15 2808 94.00 -1.1THL Crd21 TCRX ... ... ... 26.31 25.07 4 25.42 +.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.54 -1.5THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 26 17.22 +2.1TIM Part TSU .28e 1.6 ... 23.12 16.17 763 17.08 -11.5TJX TJX 1.56 1.6 22 98.12 66.44 2431 97.01 +26.9TPG Pace n TPGE ... ... ... 12.88 9.67 1968 12.78 +31.2TPG Pac n TPGH ... ... ... 10.15 9.67 4 10.10 +3.8TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 165 20.63 +8.3TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 360 19.08 -3.6sTableauA DATA ... ... ...dd 111.94 63.41 560 108.32 +56.5TahoeRes TAHO .24 5.5 ... 7.00 3.76 2734 4.40 -8.1TailorBr TLRD .72 3.4 12 35.94 10.00 1607 21.37 -2.1Taiwan TWN ... ... ...q 22.25 19.25 1 20.19 -3.3TaiwSemi TSM .73e 1.8 18 46.57 35.34 7018 40.39 +1.9Takung n TKAT ... ... 33 5.05 1.19 6 1.32 -47.4TallgELP n TEGP 1.95f 8.7 ...dd 28.94 17.14 22.33 -13.2TalosEn rs TALO ... ... ...dd 40.16 19.43 130 35.27 +9.7StneEn wt SGY/WS ... ... ... 7.50 1.92 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 788 23.75 -10.4TanzRy g TRX ... ... ... .68 .24 131 .43 +54.3Tapestry TPR 1.35 2.8 30 55.50 38.70 1664 47.97 +8.5TargaRes TRGP 3.64 7.0 ... 53.24 39.59 1894 52.03 +7.5TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 7 26.84 +1.4sTarget TGT 2.56f 3.2 15 79.59 53.90 5504 79.36 +21.6TaroPhrm TARO ... ... 11 128.46 93.01 15 113.14 +8.1Taseko TGB ... ... ... 2.46 .92 712 .94 -59.7TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.82 18.20 955 18.78 -43.2Taubmn TCO 2.62f 4.4 21 66.61 44.78 287 59.65 -8.8Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 26 25.37 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 2 25.13 -.4TaylorMH TMHC ... ... 13 28.42 19.66 1390 20.51 -16.2Team TISI ... ... ...dd 24.55 10.45 220 22.15 +48.7Technip FTI .13 ... 17 35.00 24.53 2942 29.94 -4.4TeckRes g TECK .16e ... ... 30.80 19.42 2461 24.88 -4.9tTeekay TK .22 3.2 ...dd 10.90 6.84 589 6.77 -27.4TeekLNG TGP .56 3.4 83 21.65 15.80 122 16.50 -18.1TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 20 26.06 +3.2TeekOffsh TOO .04m 1.6 85 3.12 2.14 147 2.54 +7.6TeekOf pfA TOOpA 1.81 8.0 ... 24.49 15.56 4 22.72 -1.5TeekOf pfB TOOpB 2.13 8.5 ... 26.00 16.81 8 24.88 +.1TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 10 24.95 -.4TeekayTnk TNK .21 20.8 14 1.95 .96 1619 1.01 -27.9Tegna TGNA .28 2.6 6 15.60 10.00 1389 10.78 -23.4TejonRnch TRC ... ... ...cc 26.25 18.59 101 24.07 +15.9TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 117 22.64 +.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 77 17.57 +.3TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 71 19.92 +1.5TeklaWH n THW 1.40 10.5 ...q 15.28 12.47 78 13.28 -2.4TelInstEl TIK ... ... 33 6.35 2.05 35 2.34 -10.1Teladoc n TDOC ... ... ... 71.30 27.35 3659 63.70 +82.8Telaria n TLRA ... ... ...dd 5.30 3.42 137 3.93 -2.5TlcmArg TEO .71e 3.6 ... 40.19 17.00 122 19.91 -45.6TelItalia TI ... ... ... 11.28 6.69 249 6.97 -19.2TelItaliaA TI/A .30e 4.9 ... 9.60 6.09 586 6.18 -14.3Teledyne TDY ... ... 33 214.32 135.41 98 211.15 +16.6Teleex TFX 1.36 .5 34 288.78 197.72 111 275.20 +10.6TelefBrasil VIV .64e 5.4 14 17.33 11.20 1126 11.71 -21.0TelefEsp TEF 1.20e 13.8 ... 11.58 8.41 1347 8.66 -10.5TelData TDS .64 2.6 8 29.87 23.54 482 24.24 -12.8TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.60 +.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 5 24.79 -.4TelData60 TDJ 1.75 6.9 ... 26.20 23.95 66 25.33 +.2TelData59 TDE 1.72 6.7 ... 26.21 24.26 4 25.67 +1.4Telus gs TU 2.10 ... ... 38.50 34.28 226 36.01 -4.9TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 39 21.52 TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 23 14.89 -9.3TmpEMI TEI .80a 7.6 ...q 11.98 10.18 115 10.49 -6.1TmpGlb GIM .30 4.8 ...q 6.77 6.09 453 6.22 -3.7TempurSly TPX ... ... 14 68.05 41.10 686 51.09 -18.5Tenaris TS .69e 1.9 ... 40.64 25.91 1648 36.69 +15.2TenetHlth THC ... ... ...dd 38.81 12.25 1477 36.91 +143.5Tengsco TGC ... ... ...dd 2.47 .55 180 .97 +21.1Tennant TNC .84 1.1 ...cc 82.20 59.00 84 78.45 +8.0Tenneco TEN 1.00 2.3 7 65.59 41.78 1032 44.15 -24.6TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.07 -4.1TVA 29 TVE .84 3.5 ... 26.98 23.22 21 23.89 -4.4Teradata TDC ... ... 25 44.27 28.84 1190 40.86 +6.2Teradyn TER .36 .9 31 50.68 32.06 2719 40.38 -3.6Terex TEX .40 .9 38 50.17 35.30 1228 43.12 -10.6Ternium TX 1.10e 3.0 11 42.43 26.37 429 36.92 +16.9TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 289 36.46 +4.0TetraTech TTI ... ... ...dd 4.87 1.85 311 4.28 +.2TeucrCorn CORN ... ... ...q 19.09 15.66 50 16.24 -3.1TeucrSug CANE ... ... ...q 10.50 6.91 22 7.10 -27.4TeucrWht WEAT ... ... ...q 7.51 5.80 50 6.48 +8.0TeucrSoyb SOYB ... ... ...q 19.47 15.36 163 16.18 -9.5TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.2 7 33.24 10.85 5710 23.18 +22.3TexPacLd TPL .29f ... ...cc 816.28 315.20 8 778.50 +74.3Textainer TGH .96 6.4 ...dd 26.50 13.80 70 15.00 -30.2Textron TXT .08 .1 36 69.36 47.24 1699 67.00 +18.4Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 28 226.44 170.07 2333 221.40 +16.6Thermon THR ... ... 49 26.50 15.74 72 24.03 +1.5ThirdPtRe TPRE ... ... 11 17.10 12.28 534 12.70 -13.3ThomsonR TRI 1.38 3.3 18 48.61 36.52 455 42.04 -3.6Thor Inds THO 1.48 1.6 11 161.48 89.89 2234 92.52 -38.63D Sys DDD ... ... 55 18.42 7.92 4291 13.71 +58.7t3M Co MMM 5.44f 2.7 30 259.77 191.44 8154 200.68 -14.7Tidwtr TDW 1.00 3.1 ...dd 35.98 .86 384 32.49 +33.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 171 23.38 +14.7sTiffany TIF 2.20f 1.6 41 138.99 86.15 1283 137.93 +32.7Tillys TLYS ... ... 36 16.57 8.42 105 15.06 +2.0Timken TKR 1.12f 2.5 17 55.65 41.85 631 44.35 -9.8TimknSteel TMST ... ... ...dd 20.24 12.54 336 18.17 +19.6Titan Intl TWI .02 .2 ...dd 14.53 7.97 225 10.21 -20.7TollBros TOL .44 1.2 11 52.73 35.72 2543 36.25 -24.5Tompkins TMP 1.92 2.2 22 91.99 71.27 35 89.17 +9.6TootsieR TR .36b 1.2 27 37.48 27.45 63 29.80 -15.7TopBuild n BLD ... ... 33 87.21 51.64 275 77.75 +2.7Torchmark TMK .64 .8 7 93.60 74.48 459 84.52 -6.8Trchmk pfC TMKpC ... ... ... 27.68 25.44 12 26.08 -2.5Toro Co s TTC .80f 1.3 24 73.86 56.60 620 60.38 -7.4TorDBk gs TD 2.68 ... ... 75.46 49.91 2774 57.91 -1.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 48 23.67 +1.3TortWat n TBLU ... ... ... 30.84 25.65 28.82 -3.3TortEnInd NDP 1.75 13.4 ...q 15.44 10.70 39 13.05 -1.7TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 111 27.63 -5.0TortMLP NTG 1.69 10.9 ...q 21.09 14.91 869 15.45 -12.0TortPplE TTP 1.63m 9.3 ...q 20.37 15.55 21 17.58 -6.5TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 24 19.13 -7.1Total SA TOT 2.71e 4.4 ... 64.59 49.55 2140 61.95 +12.1sTotalSys TSS .52 .6 23 91.67 61.60 1286 90.57 +14.5TowerIntl TOWR .48 1.5 14 34.55 21.25 76 31.15 +2.0TownsqMda TSQ .30 4.6 9 11.58 6.03 55 6.52 -15.1Toyota TM ... ... ... 140.99 109.10 118 132.58 +4.3TrCda g TRP 2.76 6.2 17 51.85 39.16 597 44.28 -9.0TransEntx TRXC ... ... ...dd 6.04 .60 10466 5.05 +161.7TransUn n TRU .07p ... 29 75.99 41.07 2228 73.57 +33.9Trnsalta g TAC .23 ... ... 6.58 4.75 8 5.35 -10.1TrnsatlPet TAT ... ... ...dd 2.18 .58 35 1.17 -15.8TrnsRty TCI .20p ... ...dd 52.00 20.37 2 36.13 +15.4TransDigm TDG 24.00 ... 25 368.34 249.57 342 363.66 +32.4TrnsMont TLP 3.18f 7.9 16 47.45 33.98 26 40.25 +2.0Transocn RIG ... ... ...dd 14.34 7.20 10476 12.67 +18.6TrGasSur TGS ... ... ... 24.22 11.76 82 14.82 -33.3Travelers TRV 3.08f 2.5 17 150.55 113.76 1891 124.75 -8.0Travelport TVPT .30 1.6 ... 20.30 12.10 556 18.79 +43.8TrecoraRs TREC ... ... 21 15.60 10.25 22 15.00 +11.1sTredgar TG .44 1.7 34 24.95 14.70 91 25.15 +31.0TreeHseF THS ... ... 16 85.99 36.35 639 49.85 +.8Trex s TREX ... ... 38 69.27 35.96 239 66.21 TriPointe TPH ... ... 13 19.55 12.28 1199 15.94 -11.0TriContl TY 1.02e 3.8 ...q 28.32 22.63 42 27.16 +.8TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 2 50.90 +1.0TrianglCap TCAP 1.20 9.8 ... 17.56 8.91 573 12.21 +28.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.19 +.3TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 0 25.16 -.2TribMda A TRCO 1.00 3.0 11 43.71 31.61 2025 32.85 -22.7TrilogyMtl TMQ ... ... ... 1.87 .69 529 1.82 +67.0TrimShrk n TTAC ... ... ... 38.16 29.09 19 36.68 +8.8TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.13 -.2TriNetGrp TNET ... ... 37 57.76 31.52 179 56.00 +26.3Trinity TRN .52 1.4 8 38.25 26.80 2472 36.63 -2.2TrinityPlce TPHS ... ... ... 7.59 5.86 9 6.51 -6.3Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 168 71.90 -1.0TrioTch TRT ... ... 15 8.47 4.05 30 5.01 -28.6TriplePtV TPVG 1.44 10.6 8 14.19 11.12 96 13.60 +7.2TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.20 -2.6Triple-S GTS ... ... 34 44.01 15.05 97 37.19 +49.7TritonInt n TRTN 2.08f 6.7 ... 43.85 27.76 278 30.90 -17.5TriumphGp TGI .16 .8 4 34.58 17.75 688 19.20 -29.4Tronox TROX .18 1.0 57 28.40 16.70 2476 18.26 -11.0TrueBlue TBI ... ... 17 29.50 19.30 144 27.90 +1.5Tsakos TNP .20 5.9 ... 5.03 3.11 80 3.37 -13.8TsakE pfB TNPpB 2.00 7.8 ... 26.08 24.80 3 25.50 +.8Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 9 25.09 -1.6Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 4 24.77 TsaksE p E TNPpE ... ... ... 25.89 24.58 19 24.99 -.9Tuppwre TUP 2.72 6.7 ...dd 69.84 39.62 859 40.77 -35.0Turkcell TKC ... ... ... 11.29 5.69 1327 5.87 -42.5sTurnPtBr n TPB .16 .5 ... 33.56 14.45 72 33.19 +57.1TurqHillRs TRQ ... ... 26 3.59 2.63 1838 2.82 -17.8TutorPerini TPC ... ... 9 29.90 17.55 197 18.30 -27.822ndCentry XXII ... ... ...dd 4.44 1.33 1609 2.48 -11.4Twilio n TWLO ... ... ... 65.37 23.25 1917 62.06 +163.0Twitter TWTR ... ... ...dd 47.79 15.67 22400 42.17 +75.6TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 3 27.00 -1.0TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 17 25.50 -2.9TwoHrbI rs TWO 1.88 12.1 6 16.83 13.85 1755 15.60 -4.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 24 24.45 -2.5sTylerTech TYL ... ... 55 240.98 165.14 126 236.92 +33.8Tyson TSN 1.20 1.9 12 84.65 61.47 2430 63.10 -22.2U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 4 33.14 +40.8UBS 3xInvC WTID ... ... ... 36.77 6.75 7 7.94 -48.1VelDlyIn n EXIV ... ... ... 61.00 26.21 9 37.17 -23.2VelLngVS n EVIX ... ... ... 23.61 8.45 8.70 -27.4sUBS FILCG FBGX ... ... ...q 278.32 161.21 1 276.40 +21.7UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 2 84.06 -1.7UBS Grp UBS .69e 4.3 ... 20.89 14.89 3326 16.05 -12.7UDR UDR 1.29 3.5 23 40.33 32.88 1373 36.55 -5.1UGI Corp UGI 1.04f 2.0 11 54.09 42.51 631 52.74 +12.3UMH Prop UMH .72 4.6 30 16.80 11.38 204 15.57 +4.5UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 0 27.14 -.6UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 2 26.17 -3.6UQM Tech UQM ... ... ...dd 1.79 .71 128 .94 -32.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 66

US FdsHl n USFD ... ... 26 40.52 25.43 1684 39.62 +24.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 58 106.00 56.50 47 104.30 +44.5US Silica SLCA .25 1.0 31 38.70 23.11 1847 24.13 -25.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 202 16.85 +1.9Usaa USA Vl ULVM ... ... ... 55.24 48.81 70 52.37 +.7Usaa SCVal USVM ... ... ... 55.88 47.00 1 54.89 +8.2USAA IntlVl UIVM ... ... ... 55.54 47.64 1 48.99 -4.8Usaa EMVl UEVM ... ... ... 56.13 45.42 3 46.67 -9.1Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.36 -1.4Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.44 -3.5USANA s USNA ... ... 28 121.15 52.80 160 109.15 +47.4USCF Oil n USOU ... ... ... 80.79 22.66 2 64.73 +50.6USCF ShOil USOD ... ... ... 26.29 4.69 2 5.69 -49.7USCF shpei BUY ... ... ... 28.70 23.45 27.70 +9.4USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.5 ... 12.00 9.00 32 10.45 -7.1USG USG ... ... 24 43.40 25.60 1367 43.07 +11.7Ultrapar UGP .55e 4.7 ... 26.48 10.70 569 11.70 -48.5UndrArm s UAA ... ... 36 24.70 11.40 5314 20.61 +42.8UnAr C wi UA ... ... ... 22.68 10.36 2736 19.24 +44.4Uni UFI ... ... 15 39.21 27.98 36 31.04 -13.5UniFirst UNF .45f .2 24 193.05 135.95 43 186.80 +13.3UnilevNV UN 1.43e 2.5 ... 61.62 51.56 897 57.09 +1.4Unilever UL 1.48e 2.6 ... 60.13 50.74 615 56.36 +1.8UnionAc un LTN/U ... ... ... 10.30 10.00 10.27 +2.3UnionPac UNP 2.92 2.1 10 148.33 101.06 4084 142.39 +6.2UniqueF n UFAB .60 7.0 10 9.70 7.05 2 8.56 +15.4Unisys UIS ... ... ...dd 15.05 6.90 938 13.75 +68.7Unit UNT ... ... 13 28.68 15.29 501 25.09 +14.0UtdContl UAL ... ... 12 81.91 56.51 3847 80.04 +18.8UtdMicro UMC .09e 3.1 ... 3.14 2.21 1552 2.88 +20.5UPS B UPS 3.64 3.2 19 135.53 101.45 2646 112.44 -5.6UtdRentals URI ... ... 8 190.74 106.52 1469 147.94 -13.9USNatGas UNL ... ... ...q 10.28 8.54 1 9.01 -1.9US12MoOil USL ... ... ...q 25.74 16.50 4 24.49 +17.1USAntimny UAMY ... ... ... .59 .20 122 .54 +68.8US Bancrp USB 1.20 2.3 13 58.50 48.49 5435 51.65 -3.6US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 0 921.01 +3.7US Bcp pfH USBpH .89e 3.7 ... 24.32 21.61 40 23.96 +6.1US Bcp pfM USBpM 1.63 5.8 ... 29.87 27.24 44 27.83 -1.4US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 11 25.12 -.6US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.88 219 20.64 +14.0US Cellular USM ... ... 44 41.82 32.06 139 33.10 -12.0US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 54 25.26 +.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 6 25.90 +.7US Cell64 UZC 1.81 7.0 ... 27.40 24.55 15 25.78 -.5USCmdtyFd USCI ... ... ...q 45.44 38.39 58 41.84 -1.6USDslHtOil UHN ... ... ...q 21.76 14.74 2 20.30 +5.0US GasFd UGA ... ... ...q 36.45 25.00 16 33.61 +5.5USCoppFd CPER ... ... ...q 21.26 17.01 31 17.70 -16.0USAgriFd USAG ... ... ...q 18.21 15.55 1 15.88 -3.8US NGas rs UNG ... ... ...q 27.92 20.40 1165 22.32 US OilFd USO ... ... ...q 15.25 9.34 19961 14.23 +18.5US ShrtOil DNO ... ... ...q 73.75 43.86 4 46.77 -17.6USSteel X .20 .5 22 47.64 22.38 8052 37.87 +7.6UtdTech UTX 2.80 2.1 23 139.24 109.10 8116 134.24 +5.2UtdhlthGp UNH 3.60f 1.4 23 259.01 186.00 2473 253.76 +15.1UNITIL UTL 1.46 2.8 27 53.07 40.92 21 51.49 +12.9Univar n UNVR ... ... 52 31.95 25.57 551 27.37 -11.6UnvslCp UVV 3.00f 4.5 9 71.60 45.95 107 66.15 +26.0UnvHR UHT 2.64 4.1 37 83.73 53.00 38 63.95 -14.9UnivHlthS UHS .40 .3 15 128.15 95.26 1000 114.33 +.9sUniv Insur UVE .64a 1.7 13 38.20 15.08 195 37.75 +38.0UnvSecInst UUU ... ... ...dd 3.50 1.05 3 1.36 -20.2UnivTInst UTI .08 2.5 ...dd 3.78 2.21 24 3.17 +32.1UnumGrp UNM 1.04f 2.7 2 58.73 36.15 1509 38.40 -30.0Ur-Energy URG ... ... 71 .79 .50 859 .71 +3.1UraniumEn UEC ... ... ...dd 2.00 .96 1546 1.55 -12.4UrbnEdg n UE .88 3.9 26 26.19 19.51 497 22.35 -12.3UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 17.91 +5.7UrsBidA UBA 1.08f 4.8 30 23.94 17.20 166 22.52 +3.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 3 25.11 -4.5UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 31 24.54 -6.2V -VF Corp VFC 1.84 2.0 48 93.51 57.97 2096 91.48 +23.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 1147 20.48 -2.0VOC EnTr VOC .47e 7.4 13 6.66 3.15 58 6.32 +6.8VaalcoE EGY ... ... ... 3.38 .68 649 3.05 +337.6VailRsrt MTN 5.88 2.1 29 291.61 200.68 266 281.01 +32.3Vale SA VALE .29e 2.1 13 15.24 9.04 27395 13.77 +12.6ValeroE VLO 3.20 3.0 29 126.98 64.22 3302 107.27 +16.7ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 80 39.98 -10.2Valhi VHI .08 1.5 47 9.24 2.13 100 5.17 -16.2Validus pfA VRpA ... ... ... 26.32 24.12 8 25.86 -.2Validus pfB VRpB ... ... ... 26.23 24.15 10 25.43 -.7VlyNBcp VLY .44 3.4 22 13.38 10.61 1966 12.98 +15.7VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.33 25.83 7 26.44 -4.7VlyBcp pfB VLYpB ... ... ... 28.11 24.99 14 25.79 -2.5Valmont VMI 1.50 1.1 22 176.35 135.40 204 138.85 -16.3Valvoline n VVV .30 1.3 ... 25.63 19.86 764 22.25 -11.2VanEMGold OUNZ ... ... ...q 13.44 11.95 16 12.03 -6.4VanEGold GDX .06e .3 ...q 25.58 20.84 45244 21.62 -7.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 8 27.35 +3.9VanE Grn n GRNB ... ... ... 27.50 25.81 12 26.08 -3.4VnEkSteel SLX .40e .8 ...q 51.92 39.22 36 48.02 +4.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 22.13 -5.2VanE Env EVX .53e .6 ...q 97.00 77.29 0 91.92 +5.8VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.68 44 22.97 -6.2VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 264 31.42 +.7VanE ChiBd CBON .68e ... ...q 24.34 22.43 0 22.45 -1.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 34 24.54 +1.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 7762 21.04 -.8VanE BDC BIZD 1.47e 8.7 ...q 18.20 15.39 47 16.96 +2.2VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 103 19.60 -.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 132 28.87 -3.6VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 18 24.63 -3.9VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 41 23.85 -.9VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 10 25.35 -4.8VanE EmM EMAG .92 4.5 ...q 22.45 20.25 5 20.62 -5.6VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 115 25.28 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 2994 17.21 -9.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 4 59.47 -2.8VEckMun PRB .15e .6 ...q 24.68 24.08 24.31 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 12 17.32 +.5VanE LgMu MLN .62 3.1 ...q 20.43 19.41 21 19.83 -2.5VanEIntMu ITM .54 2.3 ...q 24.33 23.25 189 23.61 -1.9VnEkHiInInf YMLI 1.20 9.1 ...q 15.00 11.07 9 13.20 -1.7VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.07 +3.1VanE OilR CRAK ... ... ...q 33.85 24.08 12 32.83 +6.9V IntMoat MOTI ... ... ...q 36.88 32.00 52 33.40 -2.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 51.26 +4.5VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.41 +5.2VanEChAMC CNXT ... ... ...q 37.10 27.75 7 29.48 -14.8VanE Israel ISRA .44e 1.4 ...q 32.47 27.63 1 32.23 +6.1VanEWMoat MOAT .41e .9 ...q 46.20 38.21 75 44.82 +5.6VanE UncOG FRAK .06e .3 ...q 18.24 12.59 23 17.38 +11.0VnEkSemi SMH .58e .6 ...q 114.55 84.08 10419 105.26 +7.6sVnEkRtl] RTH 1.39e 1.3 ...q 104.38 77.47 7 103.46 +13.2VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 19 62.74 +1.9VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 9937 24.85 -4.6tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.87 1 34.69 -15.4VEckVcREr REMX .50a 2.2 ...q 32.97 20.18 56 23.08 -23.3VEckChina PEK 1.41e 1.2 ...q 54.26 39.14 10 41.66 -13.7VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 32 48.68 -28.2VanE Egyp EGPT ... ... ...q 40.97 26.30 5 33.69 +3.0VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 16.99 -14.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 6500 32.05 -6.1VanE Coal KOL .13 .8 ... 18.49 14.15 28 16.06 +.2VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 141 15.87 -11.2VanEBrzSC BRF ... ... ...q 26.12 17.34 9 19.79 -15.6 VanEIndo IDX .25e 1.2 ...q 26.90 19.96 14 21.33 -14.1VanENatRs HAP .64e 1.7 ...q 39.67 33.38 8 36.79 -.9VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 15 23.22 -6.6VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 2 46.15 -1.1VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 98 88.35 -7.1VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 727 80.74 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 807 78.10 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1811 79.03 -3.1VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 49 111.95 -7.5sVangMegG MGK 1.33e 1.1 ...q 124.03 100.95 101 124.08 +11.5VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 60 77.33 +1.1VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 822 85.18 -.5VangEMI VXF 1.13e .9 ...q 122.29 99.37 426 120.30 +7.7sVangGrth VUG 1.38e .9 ...q 156.05 127.70 550 155.83 +10.8VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 248 129.48 +5.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 247 161.31 +4.2VangSmCp VB 1.63e 1.0 ...q 161.44 131.25 405 158.92 +7.5VangSCG VBK 1.19e .7 ...q 183.70 141.75 116 179.82 +11.8VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 165 138.33 +4.2VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2340 145.39 +5.9VangValu VTV 2.05e 1.9 ...q 113.46 96.02 910 107.51 +1.1VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2916 258.68 +5.5VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 212 112.26 +.6sVangMCGr VOT .82e .6 ...q 139.85 115.92 72 138.43 +8.4VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4175 80.50 -3.0VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 406 105.14 +3.0VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 84 115.70 -3.0VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1962 52.94 -3.2VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 7781 43.42 -5.4VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 3300 70.34 -3.5VangEur VGK 1.71e 3.0 ...q 63.60 55.18 2220 57.52 -2.8VangTEBd VTEB .28e ... ...q 52.07 50.36 296 51.05 -1.2sVang500Gr VOOG 1.62e 1.1 ...q 152.68 124.00 55 152.85 +11.6Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 21 109.04 -.8VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 7 143.94 +8.8sVanSC600G VIOG 1.13e .7 ...q 170.76 128.05 34 168.16 +15.2sVangSC600 VIOO 1.19e .8 ...q 158.94 121.82 34 156.79 +12.5VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 11 126.27 +3.7VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 19 141.47 +6.3VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 25 133.66 +4.5VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 6524 43.61 -2.8VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 65 173.60 +11.3VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 88 136.64 -6.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 101 104.23 +5.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 442 70.89 +1.2VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 101 167.06 +8.4VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 86 140.50 -1.3sVangInfT VGT 1.61e .8 ...q 191.23 144.77 439 190.66 +15.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 60 133.51 -2.3VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 94 116.34 -.2VangTel VOX 3.14e 3.6 ...q 95.57 81.62 63 86.85 -4.7VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 95.23 781 117.43 +5.7VectorGp VGR 1.60b 8.6 23 23.14 17.90 641 18.52 -17.2Vectren VVC 1.80 2.5 28 71.71 58.00 983 71.20 +9.5Vectrus VEC ... ... 14 41.48 25.17 107 31.32 +1.5VedantaLtd VEDL 1.20e 9.5 ... 21.99 11.71 589 12.59 -39.6VeevaSys VEEV ... ... 90 85.00 52.17 927 80.19 +45.1tVenatorM n VNTR ... ... ... 26.90 15.07 1223 14.67 -33.7Ventas VTR 3.16 5.5 16 69.92 46.55 2537 57.70 -3.8VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.00 -.6Veoneer n VNE ... ... ... 53.31 41.45 50.81 +19.1Vereit VER .55 7.4 ...cc 8.75 6.52 6645 7.46 -4.2Vereit pf VERpF 1.68 6.5 ... 26.94 24.43 53 25.75 +.7VeriFone PAY ... ... 32 23.14 14.90 1206 22.89 +29.2Veritiv VRTV ... ... ...dd 40.75 20.35 60 38.85 +34.4VerizonCm VZ 2.36 4.6 7 54.77 43.68 23082 51.51 -2.7VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 25 25.96 -1.6VermilnE g VET 2.03 ... ... 40.59 30.18 75 36.09 -.6Verso Cp VRS ... ... ... 22.69 3.82 185 21.17 +20.5Versum VSM .24f .6 ... 42.74 33.06 296 37.79 -.2ViadCorp VVI .40 .7 28 61.85 48.20 47 56.20 +1.4Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 7 46.95 +5.2VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 54 19.60 +216.6Vipshop VIPS ... ... 9 19.14 7.79 5403 9.97 -14.9VirnetX VHC ... ... ...dd 8.75 2.10 118 3.30 -10.8VirDynCr n BLHY ... ... ... 25.49 24.24 7 24.52 -1.1VirShUS n VESH ... ... ... 24.93 20.86 21.75 -4.8ZweigTR ZTR .97 8.3 ...q 14.18 10.74 138 11.74 -12.4VirtGblMSc VGI 1.87 13.7 ...q 19.46 13.22 75 13.63 -22.1sVisa s V .84 .6 47 141.47 98.51 8332 140.03 +22.8VishayInt VSH .34f 1.3 ...dd 26.50 16.65 1223 25.20 +21.4VishayPrc VPG ... ... 36 41.60 16.55 70 39.25 +56.1VistaGold VGZ ... ... ...dd .92 .56 41 .60 -14.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 360 15.53 +6.6VistraEn n VST ... ... ... 24.81 15.92 3485 22.45 +22.5VitaminSh VSI ... ... 8 11.25 2.95 548 7.80 +77.3sVivintSolar VSLR ... ... 22 5.85 2.70 847 5.70 +40.7VMware VMW ... ... 40 165.00 90.76 1066 149.20 +19.1VoceraCm VCRA ... ... ...dd 33.17 22.43 274 32.12 +6.3VolarisAv VLRS ... ... ... 14.79 4.87 1078 6.84 -14.7tVolitionRX VNRX ... ... ... 4.00 1.85 52 1.84 -37.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 18 3.75 -1.3Vonage VG ... ... ...dd 13.67 6.49 955 13.03 +28.1Vornado VNO 2.52 3.5 25 80.92 64.14 1027 71.86 -8.1Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 7 25.36 +.4Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 42 24.37 -2.1Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 37 23.30 -7.2Voxeljet VJET ... ... ... 6.37 3.07 11 3.52 -23.0VoyaAsPcD IAE 1.02 10.7 ...q 11.38 9.30 42 9.52 -9.2VoyaEmHi IHD .92 11.6 ...q 9.86 7.61 56 7.92 -11.0VoyaFincl VOYA .04 .1 18 55.27 35.82 1181 50.01 +1.1VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 53 11.51 +.7VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 160 7.56 -2.5VoyaInfra IDE 1.46 9.5 ...q 17.66 14.25 63 15.32 -9.1VoyaIntHD IID .83 12.4 ...q 7.90 6.46 29 6.69 -11.3VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 338 4.99 -1.6VoyaNatRs IRR .81 12.3 ...q 7.00 5.75 147 6.59 +5.3VulcanM VMC 1.12 .9 26 141.20 108.17 1173 122.58 -4.5W -W&T Off WTI .40 4.8 14 9.12 1.83 3972 8.31 +151.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 10 24.67 -1.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 9 24.37 -7.5WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 12 23.03 +2.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 8 24.17 -1.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 27 26.81 +2.9WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 29.00 +.3WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 26 26.65 +3.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 8 27.02 -1.5WBI PwFact WBIY ... ... ... 27.94 22.34 36 27.15 +2.1WBITacRot WBIR ... ... ... 26.78 24.18 16 25.06 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 12 23.95 -5.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 31 23.89 -4.2WEC Engy WEC 2.21 3.4 21 70.09 58.48 1709 64.43 -3.0sWEX Inc WEX ... ... 38 197.77 101.14 276 195.78 +38.6WNS Hldg WNS ... ... 25 54.38 33.72 251 49.64 +23.7WP Carey WPC 4.06 6.3 18 72.41 59.23 363 64.81 -5.9WPP plc WPP 3.91e 5.0 ... 103.53 73.66 355 77.93 -13.9WPX Engy WPX ... ... ...dd 19.78 9.38 4749 19.17 +36.2WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 124 79.33 +28.3Wabash WNC .30 1.5 14 26.54 18.25 272 19.73 -9.1WABCO WBC ... ... 16 162.20 113.00 308 120.31 -16.2sWabtec WAB .48 .4 33 105.45 69.20 1658 107.05 +31.5WaddellR WDR 1.00 5.1 13 23.82 17.53 676 19.44 -13.0WageWrks WAGE ... ... 30 69.25 38.40 295 52.40 -15.5WalMart WMT 2.08f 2.4 21 109.98 76.03 5589 87.96 -10.9WalkerDun WD ... ... 9 61.44 42.66 83 59.53 +25.3WarrMet n HCC .20 ... ... 31.65 9.25 1541 28.24 +43.2WashPrGp WPG 1.00 13.2 20 9.79 5.40 2640 7.57 +6.3WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 5 23.24 -5.5WashPr pfI WPGpI 1.72 8.2 ... 25.85 19.11 9 21.02 -15.1WREIT WRE 1.20 4.0 29 33.96 24.92 591 29.95 -3.8WasteCon s WCN .56 ... 40 78.50 63.27 1437 75.50 +6.4WsteMInc WM 1.85 2.3 17 89.73 73.48 2730 81.49 -5.6 Waters WAT ... ... 30 220.20 171.32 1221 197.77 +2.4Watsco WSO 5.80 3.2 34 192.94 141.61 532 182.46 +7.3WatscoB WSO/B 5.00f 2.8 38 192.75 142.00 181.81 +7.6WattsWtr WTS .84f 1.0 28 84.60 59.15 122 83.55 +10.0Wayfair W ... ... ...dd 128.44 55.33 1105 122.49 +52.6WeathfIntl WFT ... ... ...dd 4.72 2.07 10471 3.37 -19.2WebsterFn WBS 1.32 1.9 22 69.63 44.04 547 67.85 +20.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 84 105.73 32.55 1331 92.00 +107.8WeinRlt WRI 1.58f 5.2 10 33.83 25.67 329 30.14 -8.3WeisMk WMK 1.20 2.3 25 57.82 31.26 106 52.24 +26.2Welbilt WBT ... ... ... 23.85 18.34 566 22.85 -2.8Wellcare WCG ... ... 30 259.60 162.25 320 251.90 +25.3WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 92 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 20 1261.01 -3.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 61 24.74 -1.4WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 48 24.70 -1.7WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 80 24.92 -1.1WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 344 26.03 -3.6WellsF pfR WFCpR 1.66 6.0 ... 30.07 26.87 67 27.59 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 28 25.84 -2.3WellsFargo WFC 1.56 2.7 14 66.31 49.27 27244 58.35 -3.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 84 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 64 25.13 -1.6WellsF pfW WFCpW ... ... ... 26.65 24.32 84 25.42 -2.2WellsF pfV WFCpV ... ... ... 26.82 25.00 81 26.04 -2.9tEvgGlbDiv EOD .54m 9.8 ...q 6.50 5.52 135 5.52 -6.9WFAdvInco EAD .82 10.3 ...q 8.97 7.80 95 7.90 -6.0WFAdMSec ERC 1.16 9.2 ...q 13.65 12.24 100 12.58 -3.7WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 75 26.05 -1.7WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 13 12.49 -5.4Welltower WELL 1.68e 2.7 14 75.58 49.58 3362 63.24 -.8Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 144 60.00 +.2WescoAir WAIR ... ... ...dd 12.25 6.05 332 11.90 +60.8Wesco Intl WCC ... ... 17 69.35 48.95 227 58.80 -13.7WestPhrm WST .56 .6 42 103.36 80.02 271 98.99 +.3WstnAlliB WAL ... ... 16 64.06 44.83 635 58.41 +3.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.64 -2.2WstACpLn TLI .87 8.7 ...q 11.22 9.93 11 10.03 -4.7WAstEMkt EMD .84 6.2 ...q 16.16 13.19 141 13.51 -13.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 39 16.68 -7.4WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 102 9.15 -10.5WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 185 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.21 4.74 200 4.81 -5.1WAstHYOp HYI 1.32 9.1 ...q 15.74 14.41 49 14.51 -4.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 38 13.41 -15.3WstnAsInt SBI .48 5.6 ...q 9.98 8.58 53 8.64 -7.2WAstDefOp IGI 1.20 6.0 ...q 23.67 19.85 22 19.98 -12.6WAMgdMu MMU .78 6.1 ...q 14.60 12.54 72 12.75 -9.4WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 177 10.81 +8.6tWAMtDOp DMO 2.82a 12.5 ...q 27.00 22.70 85 22.55 -8.6WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 31 21.25 +1.7WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.19 -2.8WAMunPrt MNP .87 6.2 ...q 16.26 13.94 21 14.12 -7.3WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 12 12.73 -7.8WstAVari GFY .93 5.6 ...q 17.79 16.38 5 16.53 -4.8WAstInfSc WIA .38 3.4 ...q 12.10 11.10 38 11.32 -4.0WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 99 10.95 -4.1WstC&G gs WRN ... ... ... 1.44 .71 65 .80 -20.8WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 165 36.13 -2.8WstnGasPt WES 3.80f 7.5 41 54.40 40.44 382 50.51 +5.0WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 4437 20.22 +6.4WestlkChm WLK 1.59f 1.5 11 124.30 68.60 837 105.23 -1.2WestlkCLP WLKP 1.55 6.2 17 25.62 21.10 14 24.75 -.8WestmRs s WMLP .46m 25.7 ...dd 4.60 .98 28 1.80 -35.5WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 228 22.05 -9.6WestRck WRK 1.72 3.0 17 71.55 54.05 1387 57.46 -9.1WestwdH WHG 2.72 4.6 13 71.00 53.51 15 59.56 -10.0Weyerhsr WY 1.28 3.7 30 38.39 30.95 5853 34.55 -2.0WheatPr g WPM .28e ... 27 22.87 18.32 1781 21.21 -4.2tWhrlpl WHR 4.60f 3.6 ...dd 192.47 142.30 12448 128.82 -23.6WhtMtIns WTM 1.00 .1 61 933.70 786.23 13 908.02 +6.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 300 12.65 -12.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 2052 50.89 +92.2WidOpW n WOW ... ... ... 17.50 6.03 368 10.41 -1.5WidePoint WYY ... ... ...dd .73 .42 91 .53 -18.5WildhRs n WRD ... ... ... 29.67 10.36 1177 22.31 +21.2WileyJA JW/A 1.20 1.9 17 71.75 51.50 504 63.75 -3.0WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.17 -2.3WLyonHm WLH ... ... 12 32.95 18.85 299 23.07 -20.7WmsCos WMB 1.36 4.7 11 33.67 24.00 10640 29.18 -4.3sWillmsPtrs WPZ 2.52f 5.7 52 44.07 32.74 2762 43.94 +13.3WmsSon WSM 1.72 2.9 17 65.99 42.68 1888 59.42 +14.9Winnbgo WGO .40 1.0 12 58.65 33.15 966 38.45 -30.8Wipro s WIT .03e .6 ... 6.40 4.50 2538 5.08 -7.1WirelessT WTT ... ... ...dd 2.64 1.35 21 2.00 -17.7WT IntQua IQDG ... ... ... 32.75 28.73 5 30.56 -.4WT ST HiYl SFHY ... ... ... 51.40 48.47 5 50.01 +2.0WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.40 -1.9WT Corp n WFIG ... ... ... 50.34 47.25 47.66 -4.6WT EmMDv DVEM ... ... ... 36.70 30.37 2 31.77 -4.3WT G exMx XMX ... ... ... 31.68 27.29 211 30.23 +2.0WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 8 29.58 -3.1WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.86 -4.9WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 1 25.98 -.3WT LgSEq DYLS ... ... ...q 34.53 29.20 12 34.04 +4.5WT EuLoc EZR ... ... ... 34.19 27.36 1 28.33 -9.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.20 WT GlSmC GSD ... ... ... 35.24 30.06 2 32.59 -1.5WTWkDUSE USWD ... ... ...q 34.04 29.40 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 37 48.47 -4.4WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 7 30.47 -2.0sWT PutStr PUTW ... ... ... 30.14 26.65 13 30.13 +3.7WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 101 29.84 -6.3WT JpDvG JHDG ... ... ...q 30.34 25.63 27.94 -3.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 15 32.55 +2.7WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 2 26.33 -2.3WTFltRtTr USFR ... ... ...q 27.90 24.97 368 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 765 65.31 +2.5WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 1 43.44 -4.9WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 25 34.49 -10.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 3 25.49 +1.8WisYldEn n SHAG ... ... ... 52.53 48.66 3 48.79 -1.9Wis US Mul USMF ... ... ... 29.92 25.00 1 29.56 +6.4GrnHCmdty GCC ... ... ...q 19.89 17.89 23 18.19 -5.4WT Diefa DWM .74e 1.4 ...q 59.63 52.03 32 53.74 -3.7WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 6 42.25 -4.8WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 7 88.10 -.3WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 3 46.43 -4.3WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 150 65.64 -7.0WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 19 70.66 -3.0WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 6 42.62 -1.8WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 17 48.81 -3.6WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 15 66.17 -4.1WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 45 72.40 -5.7WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 3 58.46 -1.2WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.21 27 76.76 -4.6WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1305 55.12 -7.1WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 97 92.15 WT MCD s DON ... ... ...q 36.69 31.65 525 36.14 +2.4WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 56.77 -4.7WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 67.72 -3.5WT SC s DES ... ... ...q 30.66 25.48 226 29.75 +2.4WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 134 93.12 +.2WT MgdFut WDTI ... ... ...q 40.66 38.34 8 39.96 +.9WT EmCur CEW ... ... ...q 20.09 18.44 4 18.64 -4.1WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.6 53 18.83 10.39 6 12.25 -16.4AAON AAON .32f .9 44 40.25 29.05 233 36.35 -1.0AC Immun n ACIU ... ... ... 17.40 6.03 326 15.98 +24.8ACI Wwde ACIW ... ... ...cc 27.16 20.23 298 25.91 +14.3ACM Rsc n ACMR ... ... ... 15.60 4.74 50 13.62 +159.4ACNB Cp ACNB .92f 2.6 19 36.00 24.45 8 34.80 +17.8AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 4177 19.16 -5.1AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 13 25.70 -.5AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 7 25.97 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 13 2.10 -33.3AMAG Ph AMAG ... ... ...dd 25.63 11.93 588 21.25 +60.4AMC Net AMCX ... ... 11 69.02 46.89 1017 60.20 +11.3ANGI Hme ANGI ... ... ... 17.05 10.24 422 16.34 +56.2ANI Ph h ANIP ... ... 29 74.70 42.23 76 70.99 +10.1ARC Grp ARCW ... ... ...dd 3.10 1.80 18 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.48 .45 169 .58 -57.3ASLAN n ASLN ... ... ... 10.44 5.08 21 7.90 +40.8ASML Hld ASML 1.71e .8 41 221.66 148.95 918 213.70 +22.9ASV Hld n ASV ... ... ... 10.80 4.75 15 7.17 -29.4ATA Inc ATAI .41e 9.7 ...dd 6.62 4.02 4 4.24 -8.3ATN Intl ATNI .68 1.3 ...dd 67.90 49.34 50 54.02 -2.2AV Homes AVHI ... ... 6 22.03 14.65 631 21.50 +29.1AXT Inc AXTI ... ... 26 10.75 5.80 657 8.15 -6.3Abaxis ABAX .72f .9 70 83.98 43.66 94 83.10 +67.8AbeonaTh ABEO ... ... ...dd 22.75 7.01 594 13.10 -17.4Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 126 4.38 -.5Abiomed ABMD ... ... ...cc 450.93 141.56 555 423.41 +125.9Abraxas AXAS ... ... 38 3.27 1.52 1419 2.69 +9.3AcaciaC n ACIA ... ... ...dd 50.10 24.72 995 32.30 -10.8AcaciaTc ACTG .50 13.3 ...dd 5.50 2.90 172 3.75 -7.4AcadiaHlt ACHC ... ... 19 54.34 26.92 344 42.73 +31.0AcadiaPh ACAD ... ... ...dd 41.20 14.51 2703 15.99 -46.9Acasti g rs ACST ... ... ...dd 3.36 .53 227 .57 -39.6AccelrDiag AXDX ... ... ...dd 30.35 16.75 328 20.95 -20.0Acceleron XLRN ... ... ...dd 50.00 30.78 694 45.69 +7.7AccessNt ANCX .60 2.1 25 30.99 24.36 59 28.96 +4.0Accuray ARAY ... ... ...dd 6.15 3.60 310 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 324 2.95 +45.7AcerTh rs ACER ... ... ... 27.80 7.36 6 20.18 +45.7AcetoCorp ACET .04m 1.3 ...dd 17.10 2.22 291 3.11 -69.9Achaogen AKAO ... ... ...dd 22.28 6.90 533 7.21 -32.9AchvLfS rs ACHV ... ... ...dd 52.69 3.21 63 3.36 -75.0Achillion ACHN ... ... ...dd 5.66 2.58 723 2.75 -4.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 508 19.98 -19.0AcordaTh ACOR ... ... ...dd 36.35 16.55 377 28.70 +33.8ActivsBliz ATVI .34f .4 51 81.64 57.29 4659 78.41 +23.8Acxiom ACXM ... ... 84 44.31 18.60 777 42.62 +54.6AdamasPh ADMS ... ... ...dd 44.00 13.50 439 27.20 -19.7AdamisPh ADMP ... ... ...dd 5.85 2.35 146 3.75 -14.8Adaptim n ADAP ... ... ... 14.63 4.82 605 10.08 +50.9sAddusHmC ADUS ... ... 53 64.45 30.95 76 64.00 +83.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.45 -1.4AdestoTc n IOTS ... ... ...dd 10.80 4.25 578 6.05 -6.2AdmaBio ADMA ... ... ...dd 5.70 2.01 174 4.94 +53.9sAdobeSy ADBE ... ... 59 260.94 143.95 2410 257.49 +46.9 Adomani n ADOM ... ... ... 13.81 .50 1570 .70 -84.1Adtran ADTN .36 2.2 ...dd 25.10 13.95 576 16.55 -14.5AduroBio n ADRO ... ... ...dd 14.05 5.83 298 6.55 -12.7AdvEmis n ADES 1.00 8.9 3 12.20 7.00 46 11.29 +16.9AdvEnId AEIS ... ... 16 95.00 57.03 510 58.83 -12.8AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 58069 16.19 +57.5Advaxis wt ADXSW ... ... ... 3.90 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 568 1.51 -46.8AdverumBi ADVM ... ... ...dd 8.59 2.40 632 5.00 +42.9AdS Shrt n DWSH ... ... ... 25.20 24.95 25.13 +.4AdS Micr n DWMC ... ... ... 25.00 24.40 0 24.50 -.8AdvS Vice n ACT ... ... ... 29.50 24.23 5 26.16 -.2Aegion AEGN ... ... 22 28.19 19.11 62 25.13 -1.2AegleaBio n AGLE ... ... ...dd 12.00 2.81 250 9.17 +69.5AehrTest h AEHR ... ... ... 4.33 2.12 119 2.55 -5.9Aemetis AMTX ... ... ...dd 3.12 .45 27 1.45 +163.6AeriePhm AERI ... ... ...dd 74.75 47.05 355 70.20 +17.5AeroViron AVAV ... ... ...cc 76.11 36.71 602 73.34 +30.6AEtern g rs AEZS ... ... ...dd 3.25 1.12 59 1.88 -20.4Aethlon rs AEMD ... ... ...dd 3.85 .79 48 1.29 +14.2AeviGeno GNMX ... ... ...dd 2.65 .83 171 1.10 -8.3AffimedNV AFMD ... ... ...dd 2.85 1.15 152 1.80 +38.5tAgenus AGEN ... ... ...dd 6.19 2.05 2623 1.94 -40.5AgileThr h AGRX ... ... ...dd 5.60 .40 525 .46 -82.9Agilysys AGYS ... ... ...dd 16.80 9.80 248 16.58 +35.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 588 84.76 +48.3AgroFresh AGFS ... ... 16 9.05 4.94 77 7.05 -4.7AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 4.09 94 3.93 -62.7Aimmune n AIMT ... ... ...dd 42.00 18.25 407 29.72 -21.4AirT Inc AIRT ... ... ...dd 35.08 14.90 1 33.85 +37.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 200 22.82 -1.4tAirMedia AMCN ... ... ...dd 2.87 .52 220 .57 -50.5Airgain n AIRG ... ... 41 13.88 7.31 112 10.34 +15.0AkamaiT AKAM ... ... 72 83.08 44.65 1701 79.22 +21.8AkariTh rs AKTX ... ... ... 11.95 1.70 18 2.10 -51.5AkceaTh n AKCA ... ... ... 33.99 13.00 213 32.23 +85.7AkebiaTher AKBA ... ... ...dd 20.25 7.90 541 10.51 -29.3AkersBios AKER ... ... ...dd 1.82 .12 1232 .36 +170.1Akorn Inc AKRX ... ... 49 33.67 10.76 1604 16.98 -47.3Akoustis n AKTS ... ... ... 9.50 4.86 69 8.64 +38.7Alarm.cm n ALRM ... ... 44 49.49 33.39 335 43.50 +15.2AlaskCom ALSK ... ... 54 2.91 1.39 72 1.63 -39.2Albireo ALBO ... ... ... 39.87 20.25 47 32.41 +26.6Alcentra h ABDC .72 11.2 ...dd 12.44 5.90 18 6.44 -23.2AlderBioPh ALDR ... ... ...dd 19.60 8.60 741 18.10 +58.1AldeyraTh ALDX ... ... ... 11.90 3.90 206 7.55 +11.0Alexion lf ALXN ... ... 52 149.34 102.10 1317 135.30 +13.1Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.10 +5.4AlignTech ALGN ... ... ...cc 385.00 155.55 937 372.59 +67.7AlimerSc h ALIM ... ... ...dd 1.61 .74 155 1.12 -15.8Alkermes ALKS ... ... ...dd 71.22 39.54 834 45.26 -17.3sAllakos n ALLK ... ... ... 38.53 26.00 294 38.12 +22.0AllgnceBc n ABTX ... ... 32 46.85 31.75 35 45.15 +19.9AllegiantT ALGT 2.80 2.0 11 181.45 111.54 266 139.60 -9.8AllegMrg un ALGRU ... ... ... 10.20 10.04 6 10.18 +1.4AllenaPh n ALNA ... ... ... 17.56 6.13 64 10.78 +7.2All MMA n AMMA ... ... ... 3.07 .17 246 .21 -82.2 AllnceRes ARLP 2.06f 10.7 5 21.90 15.55 445 19.25 -2.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 37 2.35 +12.4AlliedMot AMOT .12f .3 46 51.80 22.78 21 47.35 +43.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 4 2.13 +17.7AllotComm ALLT ... ... ...dd 6.09 4.74 112 5.21 -2.3AllscriptH MDRX ... ... ...dd 16.13 10.78 2376 12.19 -16.2AlnylamP ALNY ... ... ...dd 153.99 70.76 565 102.66 -19.2AlphaOmg AOSL ... ... 19 18.72 12.92 53 14.04 -14.2sAlphabet C GOOG ... ... 32 1206.49 903.40 3303 1248.08 +19.3sAlphabet A GOOGL ... ... 38 1221.59 918.60 5378 1258.15 +19.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 88 2.80 +5.3AlpImmu n ALPN ... ... ...dd 12.87 2.33 4 8.37 -25.3AlpsRtSec n SWIN ... ... ... 32.49 27.48 1 32.32 +8.6tAltaMesa n AMR ... ... ...dd 10.79 6.35 1448 6.25 -36.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 12963 74.15 +6.2Altair A n ALTR ... ... ...dd 37.77 16.55 1434 35.80 +49.7Altimm rs ALT ... ... ...dd 3.16 .33 477 .37 -81.4Altisrce n ASPS ... ... 2 34.87 19.28 84 34.37 +22.8AltraIndlM AIMC .68 1.5 25 53.70 38.88 190 44.55 -11.6AmTrstFn AFSI .34 2.3 15 16.37 8.80 369 14.63 +45.3Amarin AMRN ... ... ... 4.60 2.66 4010 2.74 -31.7Amazon AMZN ... ... ...cc 1858.88 931.75 4228 1829.24 +56.4AmbacF wt AMBCW ... ... ... 10.75 5.04 5.76 +.3AmbacFin AMBC ... ... 9 21.11 13.17 245 20.36 +27.4Ambarella AMBA ... ... ...cc 66.23 37.17 1039 38.54 -34.4Amdocs DOX 1.00 1.5 19 71.72 61.00 460 68.25 +4.2Amedica rs AMDA ... ... ... 6.94 .43 197 .48 -85.4sAmedisys AMED ... ... 54 96.93 45.60 299 93.99 +78.3AMERCO UHAL 1.50e ... 19 400.99 317.43 27 368.10 -2.6AmeriHld n AMRH ... ... ... 13.50 .70 297 1.50 -51.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 29 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 48 64.25 +43.9AmAirlines AAL .40 1.1 6 59.08 35.64 6415 37.45 -28.0ACapSenF ACSF 1.16 9.4 6 12.90 10.35 31 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 25 1.22 -18.7AmFinTr n AFIN ... ... ... 16.80 13.15 450 14.08 -6.1AmerNtl AMNB 1.00 2.5 17 43.00 34.95 2 40.40 +5.5AmNatIns ANAT 3.28 2.6 23 134.03 110.43 24 125.49 -2.2AmOutBr AOBC ... ... 27 21.21 8.32 864 10.13 -21.1AmPubEd APEI ... ... 36 46.15 17.40 153 43.70 +74.5sAmRailcar ARII 1.60 3.5 6 45.73 34.29 78 45.82 +10.0AmrRvr AMRB .20 1.3 29 17.50 12.21 0 15.69 +3.0ASoft lf AMSWA .44 2.9 39 16.45 9.00 76 15.16 +30.4AmSupr rs AMSC ... ... ...dd 8.03 2.89 232 4.93 +35.8AWoodmk AMWD ... ... 23 148.44 78.75 209 83.25 -36.1AmerisBc ABCB .40 .8 19 59.05 41.05 232 50.85 +5.5Amerisafe AMSF .88 1.4 24 67.82 51.30 34 62.35 +1.2AmrSvFin ASRV .08f 1.9 ... 4.40 3.80 41 4.20 +1.2AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 0 28.50 -1.7AmesNatl ATLO .92f 2.9 20 32.00 26.00 3 31.65 +13.6Amgen AMGN 5.28 2.8 17 201.23 163.31 2440 191.40 +10.1AmicusTh FOLD ... ... ... 17.62 11.44 2014 15.68 +9.0AmkorTch AMKR ... ... 7 11.88 8.19 847 8.76 -12.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 67

Amphastar AMPH ... ... ... 20.45 14.40 142 17.17 -10.8AmpOnRt ef IBUY ... ... ... 53.64 34.52 161 51.97 +27.1AmtechSys ASYS ... ... ... 15.45 5.58 158 5.66 -43.8Amyris rs AMRS ... ... ...dd 7.30 1.86 979 6.71 +78.9AnalogDev ADI 1.92 2.0 34 103.59 76.41 2964 97.45 +9.5Anaptys n ANAB ... ... ... 134.00 20.12 430 73.80 -26.7Anavex rs AVXL ... ... ...dd 5.15 1.85 350 3.02 -6.2AnchBcWA ANCB ... ... 21 30.05 24.00 9 29.90 +20.6Andersons ANDE .66 1.9 ...dd 38.00 29.60 79 34.80 +11.7AngioDyn ANGO ... ... ... 23.95 15.16 279 21.37 +28.5AnikaTh ANIK ... ... 16 69.81 28.54 209 34.29 -36.4Ansys ANSS ... ... 54 184.95 119.20 668 175.26 +18.7AntaresP ATRS ... ... ...dd 4.09 1.58 528 2.71 +36.2Apellis n APLS ... ... ... 32.00 12.45 257 17.51 -19.3ApogeeE APOG .63 1.3 18 53.19 37.24 139 48.50 +6.1ApollEnd rs APEN ... ... ... 9.65 3.55 35 8.24 +47.1ApolloInv AINV .60 10.2 ... 6.44 5.18 662 5.86 +3.5ApolMed n AMEH ... ... ... 30.00 10.00 56 26.40 +10.0AppFolio n APPF ... ... ...cc 68.50 33.95 94 65.50 +57.8Appian A n APPN ... ... ... 43.61 18.45 716 32.34 +2.7Apple Inc AAPL 2.92f 1.5 23 194.20 147.30 18681 193.00 +14.0ApplRecy h ARCI ... ... ...dd 1.75 .52 23 .66 -36.4AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 49 1.38 -13.2AppGenTc AGTC ... ... ...dd 5.75 3.25 146 4.10 +13.9ApldMatl AMAT .80 1.7 13 62.40 41.94 10891 45.91 -10.2ApldOptoel AAOI ... ... 14 103.41 22.54 1866 38.26 +1.2Approach AREX ... ... 10 4.21 2.19 214 2.33 -21.3Apptio n APTI ... ... ... 38.35 16.07 302 37.01 +57.4ApricusB rs APRI ... ... ...dd 3.34 .25 171 .38 -79.3AptevoTh n APVO ... ... ... 6.35 1.15 146 4.79 +13.0Aptinyx n APTX ... ... ... 25.21 17.35 178 21.68 +7.3AptoseB g APTO ... ... ... 4.55 1.30 280 2.87 +28.1AquaMetal h AQMS ... ... ...dd 12.35 1.42 141 3.00 +40.8AquaB Tc n AQB ... ... ... 9.99 2.25 11 2.93 -16.8AquinoxPh AQXP ... ... ...dd 16.90 1.96 713 2.97 -74.7ArQule ARQL ... ... ...dd 7.21 .94 2605 5.21 +215.8Aradigm h ARDM ... ... ...dd 7.35 1.03 15 1.45 -78.4AralezP h ARLZ ... ... ...dd 2.98 .21 4005 .36 -74.4AratanaTh PETX ... ... ...dd 7.49 3.67 110 4.39 -16.5ArbutusB g ABUS ... ... ...dd 12.05 3.20 478 10.85 +114.9ArcBest ARCB .32 .7 15 50.45 21.05 524 44.15 +23.5ArcadB rsn RKDA ... ... ... 66.56 3.60 245 7.07 +28.5ArchCap s ACGL ... ... 26 34.20 25.71 1917 29.13 -3.7ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 12 24.66 -2.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 43 23.94 -4.7ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 10 3.75 -6.5ArcturusT rs ARCT ... ... ... 15.19 4.78 16 8.16 +2.6Ardelyx ARDX ... ... ... 8.65 3.58 365 4.10 -37.9ArenaPh rs ARNA ... ... ...dd 50.05 20.02 634 41.44 +22.0AresCap ARCC 1.52 9.0 9 17.11 15.03 1001 16.87 +7.3Argenx n ARGX ... ... ... 103.00 19.42 158 93.49 +48.1ArkRst ARKR 1.00 4.1 90 29.49 21.75 1 24.29 -10.1Arotech ARTX ... ... 27 4.35 2.70 44 3.85 +8.5ArrayBio ARRY ... ... ...dd 20.21 7.15 2261 16.03 +25.2ArrisIntl ARRS ... ... 30 30.38 22.60 561 25.90 +.8sArrowFn AROW 1.00b 2.6 17 38.60 30.29 15 38.60 +13.7ArrCountR n DWCR ... ... ... 33.04 27.55 1 29.11 -3.6ArwDWATc DWAT .09e .7 ...q 12.50 10.93 0 12.08 +3.8sArrowPhm ARWR ... ... ...dd 17.18 1.51 2142 16.60 +351.1tArsanis n ASNS ... ... 3 28.69 2.82 167 2.84 -77.7ArtesRes ARTNA .95 2.5 26 43.22 32.00 5 38.28 -.7ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 3 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 1797 3.56 +51.5Ascendis n ASND ... ... ... 76.29 26.30 171 67.21 +67.8AscentCap ASCMA ... ... ... 17.84 1.68 213 2.80 -75.6AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 49 7.03 -21.2sAspenTech AZPN ... ... 41 99.99 53.51 323 98.32 +48.5AssembBio ASMB ... ... ...dd 67.36 20.76 129 41.92 -7.4AstaFd lf ASFI 5.30e ... ... 5.30 2.85 6 2.85 -17.2Astec ASTE .40 .8 27 64.80 45.70 1330 48.21 -17.6AstroNova ALOT .28 1.5 38 20.00 11.00 15 18.75 +35.4Astronics ATRO ... ... 67 49.45 23.95 46 39.01 -5.9Astrotch rs ASTC ... ... ... 8.15 1.64 26 3.32 -.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 142 15.99 +13.2AtaraBioth ATRA ... ... ...dd 54.45 12.65 651 38.75 +114.1athenahlth ATHN ... ... 96 163.94 111.61 1263 149.93 +12.7Athenex n ATNX ... ... ... 20.00 13.16 213 19.31 +21.4Athersys ATHX ... ... ...dd 3.09 1.29 1258 1.96 +8.3AtlAcq n ATAC ... ... ... 15.00 9.75 17 10.26 +4.1AtlAcq un ATACU ... ... ... 11.00 9.56 2 11.00 +7.8AtlAcq rt ATACR ... ... ... .85 .33 50 .83 +38.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 6 2.60 -23.5AtlCapBc n ACBI ... ... 32 21.60 15.20 32 19.40 +10.2AtlanticaYd AY 1.18e 6.0 ... 25.99 18.00 232 19.75 -6.9Atlanticus ATLC ... ... ... 2.67 1.52 4 1.79 -25.4AtlasAir AAWW ... ... 7 75.29 50.65 256 67.85 +15.7AtlasFin AFH ... ... ...dd 21.50 8.05 55 8.70 -57.7AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 2 25.02 -4.0Atlassian n TEAM ... ... ...dd 68.98 33.16 927 64.49 +41.7Atomera n ATOM ... ... ...dd 8.00 2.45 15 5.81 +34.2AtriCure ATRC ... ... ...dd 30.96 14.88 169 28.49 +56.2Atrion ATRI 4.80 .8 48 694.00 516.85 8 632.45 +.3AttisInd hn ATIS ... ... ... 3.63 .35 76 .39 -63.1AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 13.00 6.25 257 12.72 +82.2aTyrPhm n LIFE ... ... ... 6.50 .80 161 .88 -74.9AubNB AUBN .96 1.9 22 53.96 33.22 4 50.25 +29.2Audentes n BOLD ... ... ...dd 46.18 15.74 217 38.60 +23.5sAudCodes AUDC .20p ... 24 8.43 6.15 601 9.00 +22.3AuriniaPh AUPH ... ... ...dd 7.60 4.41 412 5.80 +28.0AutoWeb AUTO ... ... 10 12.19 2.88 23 3.84 -57.4Autodesk ADSK ... ... ...dd 142.94 101.55 1035 132.31 +26.2Autolus n AUTL ... ... ... 30.00 19.17 38 23.50 -6.0AutoData ADP 2.76f 2.0 37 141.52 102.46 1656 137.11 +17.0AvadelPh AVDL ... ... 10 11.93 5.60 173 6.55 -20.1AveThera n ATXI ... ... ... 7.24 3.28 10 4.01 +10.8AVEO Ph h AVEO ... ... ...dd 4.24 1.86 2994 2.39 -14.3AviatNet rs AVNW ... ... ...dd 19.79 12.90 4 15.68 +3.4AvidBios rs CDMO ... ... ...dd 6.57 2.24 861 5.77 +48.7AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 145 4.80 -10.9Avingr nrs AVGR ... ... ...dd 25.20 .95 184 1.37 -81.2AvisBudg CAR ... ... 11 50.88 29.80 1468 32.95 -24.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.27 -.3AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.06 +1.4Avnet AVT .76 1.8 11 44.85 35.67 476 43.00 +8.5sAvroBio n AVRO ... ... ... 39.20 26.51 125 38.79 +24.3Aware AWRE ... ... 35 5.20 3.70 17 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 738 21.35 -25.6sAxoGen AXGN ... ... ...dd 56.40 14.30 364 54.55 +92.8sAxonEntpr AAXN ... ... ...cc 75.18 20.57 1194 72.24 +172.6Axovant n AXON ... ... ...dd 27.98 1.02 992 2.41 -54.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 340 3.00 -46.4AytuBioSc n AYTU ... ... ... 6.82 .23 569 .27 -87.8AzurRx n AZRX ... ... ... 5.25 2.25 7 2.46 -32.4B -:B Comm BCOM 3.58e ... ... 20.49 7.57 1 8.01 -56.5BRileyFn RILY .49e 2.2 23 23.70 15.15 19 22.50 +24.3BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 2 25.25 -2.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 24.95 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 11 24.90 -1.9BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 12 25.40 +1.2BCB Bc BCBP .56 3.7 16 16.10 12.05 11 14.95 +3.1BFC Cp pf BANFP 1.80 6.4 ... 33.54 26.05 27.98 +1.7BGC Ptrs BGCP .72 6.6 ...cc 16.97 10.65 1562 10.92 -27.7BIO-key n BKYI ... ... ... 3.67 1.20 17 2.25 +27.1BJsRest BJRI .44 .7 25 65.40 28.00 341 62.10 +70.6BMC Stock BMCH ... ... 23 25.70 17.10 356 21.00 -17.0BOK BOKF 1.80 1.8 18 107.00 77.10 199 98.41 +6.6BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 15 25.03 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 36 2.58 +17.8BSB Bcp BLMT ... ... 20 36.50 27.25 8 34.85 +19.1Baidu BIDU ... ... 10 284.22 193.02 2748 256.48 +9.5Balchem BCPC .42f .4 45 104.59 70.23 97 98.87 +22.7BaldwLy BWINA 1.12 4.7 54 24.86 21.31 23.65 -2.5BaldLyB BWINB 1.12 4.8 53 25.70 21.20 12 23.30 -2.7BallardPw BLDP ... ... ...dd 5.94 2.57 862 3.04 -31.1BncFstOK s BANF .84 1.3 21 65.70 48.20 36 64.00 +25.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.29 146 10.89 +10.2Bandwith n BAND ... ... 30 40.83 18.05 66 36.88 +59.5BankOZK OZK .80f 1.9 13 53.70 40.15 2006 41.15 -15.1sBkCmcCA BOCH .16 1.2 17 12.95 9.90 40 13.20 +14.8BankMarin BMRC 1.28f 1.5 25 90.85 61.57 14 87.05 +28.0BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 0 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 10 35.05 +2.1BankSC BKSC .60 2.9 20 22.50 15.77 0 20.80 +18.5BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.78 +5.7BankFncl BFIN .36f 2.1 26 18.62 14.66 16 17.37 +13.2BankwellF BWFG .48 1.5 16 37.95 30.11 6 32.77 -4.6Banner Cp BANR 1.40a 2.3 20 62.98 52.20 101 62.02 +12.5Baozun n BZUN ... ... ...cc 67.41 25.74 2169 61.01 +93.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 20.65 +26.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 18 23.08 +26.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 30.15 -1.9BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 40.05 +14.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 28.19 +28.3BarHilc n BHAC ... ... ... 12.00 10.20 10.74 +2.9BarHilc rt BHACR ... ... ... .45 .10 2 .13 -18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.63 +2.2BarrettB lf BBSI 1.00 1.1 39 98.76 44.52 15 94.00 +45.8tBassettF BSET .50f 2.0 39 41.30 25.70 36 25.15 -33.1BayCom n BCML ... ... ... 25.99 22.50 107 24.27 +5.1BeacnRfg BECN ... ... 21 66.48 38.71 1171 42.04 -34.1tBeasleyB BBGI .20 2.7 2 14.40 8.55 1430 7.35 -45.1BedBath BBBY .64 3.4 7 31.15 16.52 2726 19.04 -13.4BeiGene n BGNE ... ... ...dd 220.10 65.59 299 176.37 +80.5BelFuse A BELFA .24 1.1 22 29.90 15.24 21.26 -2.6BelFuseB BELFB .28 1.2 22 33.45 17.10 9 22.65 -10.0Belleroph n BLPH ... ... ...dd 3.30 1.00 281 2.59 +.4BellicumP BLCM ... ... ...dd 13.30 5.02 626 6.82 -18.9BenefBncp BNCL .24a 1.4 ... 17.50 14.40 235 16.90 +2.7sBenetfoc BNFT ... ... ...dd 38.95 21.75 399 39.05 +44.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 38 2.60 -12.2Beyondsp n BYSI ... ... ... 42.68 19.55 4 25.01 -14.0Big 5Sprt BGFV .60 9.4 6 11.20 5.05 209 6.35 -16.4BigRockP n BRPA ... ... ...dd 10.93 9.58 9.94 +2.7BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 50 22.70 9.62 6207 13.92 +23.8BioTechne TECH 1.28 .8 54 166.81 112.33 274 162.49 +25.4BioDlvry lf BDSI ... ... ...dd 3.60 1.70 346 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 3 3.40 -25.3BioLifeSol BLFS ... ... ...dd 22.86 3.12 489 19.82 +230.3BioLneRx h BLRX ... ... ... 1.34 .78 202 .91 -16.8BioXcelT n BTAI ... ... ...dd 14.79 6.76 57 9.10 -17.5BioanlySys BASI ... ... 34 2.95 1.37 19 1.72 -29.8Bioblast rs ORPN ... ... ... 5.99 1.42 18 1.46 -36.1Biocept rs BIOC ... ... ... 44.55 3.50 242 6.13 -70.6Biocryst BCRX ... ... ...dd 6.69 3.95 387 5.84 +18.9Biofront n BFRA ... ... 30 17.98 11.25 46 13.00 +6.7sBiogen BIIB ... ... 23 370.57 249.17 4112 372.84 +17.0BioMarin BMRN ... ... ...dd 104.46 75.81 1067 101.00 +13.3Biomeri n BMRA ... ... ... 9.32 2.58 30 3.75 +.3BiondVax n BVXV ... ... ... 10.75 4.60 4 6.27 +17.0BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 274 2.87 -1.4BioSpecif BSTC ... ... 28 51.82 38.05 14 46.97 +8.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 23 2.09 +18.1BioTelem BEAT ... ... ...cc 51.05 23.30 640 47.60 +59.2BisnCap n BCAC ... ... ... 10.09 9.67 2 10.02 +1.5BisnCap wt BCACW ... ... ... .44 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.94 +6.5BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5BlackBox BBOX .48 31.8 ...dd 8.20 .75 982 1.51 -57.5sBlRidgAc n BRAC ... ... ... 9.83 9.52 4 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 6 .38 +35.7 BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 240 46.62 +42.1BlkRkCap BKCC .72 12.1 85 7.67 5.48 315 5.96 -4.3sBlckbaud BLKB .48 .4 78 118.97 81.64 408 117.70 +24.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 216 3.38 +8.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1907 20.44 -4.2Blucora BCOR ... ... ...cc 40.60 19.05 520 36.90 +67.0BlueBird BLBD ... ... 10 24.99 15.66 59 23.15 +16.3BlueHBcp BHBK .60a 2.7 27 22.95 17.85 98 21.95 +9.2BluebBio BLUE ... ... ...dd 236.17 85.65 1453 163.65 -8.1BlueknEP BKEP .32m 10.8 ... 6.25 2.75 212 2.98 -41.7Bluekn pf BKEPP .72 11.3 ... 8.05 5.99 58 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 384 61.40 -18.6BofI Hld s BOFI ... ... 19 45.18 24.20 445 41.45 +38.6BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.77 -.2Boingo WIFI ... ... ...dd 28.34 14.66 368 22.20 -1.3Bojangles n BOJA ... ... 8 16.20 11.35 221 14.15 +19.9BonsoElec BNSO ... ... ... 5.04 1.96 8 3.79 +54.7BookingHl BKNG ... ... 28 2228.99 1630.56 338 2026.25 +16.6BorqsTch BRQS ... ... 78 10.35 4.00 1 4.65 -14.7BosOma n BOMN ... ... ... 35.49 13.00 31 20.22 -37.6BostPrv BPFH .48 3.3 19 17.85 13.95 363 14.70 -4.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 77 56.81 27.18 461 56.31 +62.4Boxlight n BOXL ... ... ...dd 17.40 3.00 670 4.27 -26.2Brainstorm BCLI ... ... ...dd 5.35 2.88 64 4.27 +8.9BridgeBcp BDGE .92 2.5 18 38.00 29.80 27 36.55 +4.4Bridglne rs BLIN ... ... ... 4.45 1.03 13876 1.61 -33.7BridgBcs n BWB ... ... ... 13.87 12.60 26 12.62 BridgfdFds BRID ... ... 13 21.55 11.05 0 13.52 +7.7Brightcove BCOV ... ... ...dd 10.75 6.30 158 9.40 +32.4BrghtFn n BHF ... ... ... 69.29 39.24 922 42.55 -27.4BroadcInc AVGO 7.00 3.2 9 285.68 197.46 8020 217.34 -15.4BroadVis BVSN ... ... ...dd 4.50 1.77 10 2.05 -43.1BrdwyFn h BYFC ... ... 68 2.67 1.91 0 2.03 -14.0BroadwdE BWEN ... ... ...dd 4.53 2.10 4 2.45 -9.9BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 1086 20.76 -6.3BrklneB BRKL .40f 2.1 22 19.35 13.60 208 18.85 +20.1BrooksAuto BRKS .40 1.3 33 36.45 21.75 497 30.63 +28.4BrukerCp BRKR .16 .5 29 36.53 26.98 597 30.80 -10.3BrynMawr BMTC 1.00f 2.0 28 49.90 38.75 57 48.80 +10.4tBsquare BSQR ... ... ...dd 5.84 2.45 20 2.45 -47.3BldrFstSrc BLDR ... ... 17 23.28 14.39 1224 17.35 -20.4BusinFst n BFST .32 1.2 90 30.00 23.10 14 26.02 +3.0C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 13 64.75 +11.6CA Inc CA 1.02 2.3 20 44.20 30.45 6379 43.98 +32.2CAS Med CASM ... ... ...dd 2.06 .59 21 1.92 +149.4CASI Phr h CASI ... ... ...dd 8.42 .93 251 6.95 +113.8CB FnSvcs CBFV .88 2.6 23 36.95 26.00 7 34.15 +13.8CBAK Eng CBAK ... ... ... 2.35 .85 28 .87 -41.0CBOE Glb CBOE 1.08 1.0 42 138.54 92.20 563 104.13 -16.4CBTX Inc n CBTX .20 .6 ... 35.00 27.00 52 33.87 +14.2CDK Globl CDK .60 .9 26 76.04 60.28 947 64.46 -9.6CDW Corp CDW .84 1.0 30 88.36 58.57 954 85.10 +22.5CEVA Inc CEVA ... ... 24 51.80 27.35 69 31.75 -31.2CH Robins CHRW 1.84 2.0 27 100.18 64.61 1237 89.98 +1.0CHF Sol rs CHFS ... ... ...dd 24.45 1.34 288 1.58 -54.3CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 6 30.28 +.5CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 10 28.97 +.5CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 21 28.57 +4.4CHS pfB3 CHSCM 1.69 6.2 ... 28.98 25.56 34 27.42 +3.6CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 41 28.50 +1.2CIM CmTr CMCT .50a 3.3 41 20.45 11.75 2 15.15 -20.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 116 14.23 +158.3CM Finan CMFN 1.00 11.2 7 10.40 7.40 37 8.90 +9.2sCM Fin23 n CMFNL ... ... ... 25.26 25.01 33 25.31 +.9sCM SevSt n CMSS ... ... ... 9.92 9.59 17 10.09 +4.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.58 9.93 10.58 +6.2CM SevSt rt CMSSR ... ... ... .40 .01 50 .40 +25.0CME Grp CME 2.80a 1.7 37 174.36 120.12 1403 168.46 +15.3CNBFnPA CCNE .66 2.1 17 32.86 23.50 29 31.62 +20.5CPI Crd rs PMTS ... ... ... 15.00 1.93 29 2.01 -45.2CPS Tech CPSH ... ... 28 2.20 1.04 1 1.41 -15.1CRA Intl CRAI .68 1.3 28 58.74 34.49 33 53.80 +19.7CRISPR n CRSP ... ... ... 73.90 16.16 2856 51.81 +120.7CSG Sys CSGS .84 2.1 26 48.82 37.21 209 40.71 -7.1CSI Comp CCLP .75 12.3 ...dd 8.05 4.19 134 6.10 +11.5CSP Inc CSPI .44 4.2 23 18.89 8.75 1 10.51 -33.5CSW Ind n CSWI ... ... 38 56.20 37.80 70 54.70 +19.0sCSX CSX .88 1.3 10 70.43 47.99 9236 69.15 +25.7CTI BioP rs CTIC ... ... ...dd 5.36 2.17 605 2.24 -16.4CTI Inds CTIB ... ... ... 5.66 3.25 1 4.01 -1.5CUI Glbl CUI ... ... ...dd 4.35 2.44 33 2.80 +1.8CVB Fncl CVBF .56 2.4 20 25.49 19.58 330 23.51 -.2CVD Eqp CVV ... ... 18 13.50 6.39 5 7.30 -37.2sCabotMicro CCMP 1.60 1.4 44 119.32 68.00 307 118.00 +25.4sCadence CDNS ... ... 57 46.00 34.76 3034 45.50 +8.8Cadiz h CDZI ... ... ...dd 14.75 9.65 74 13.10 -8.1CaesarStne CSTE .29e ... 34 36.30 12.50 189 16.00 -27.3CaesarsEnt CZR ... ... ...dd 14.50 10.25 12915 11.70 -7.5CafePress PRSS ... ... ...dd 2.45 1.12 13 1.24 -32.8Cal-Maine CALM 2.52e 5.6 88 52.30 33.40 527 45.00 +1.2Caladriu rs CLBS ... ... ...dd 11.65 2.63 56 5.21 +48.4CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 195 12.94 +9.2sCalaCvOp CHI 1.14 9.5 ...q 12.18 10.01 278 12.04 +7.6CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 67 22.34 +11.3CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 164 9.14 +.7CalaGTR CGO 1.20 8.1 ...q 16.34 12.36 51 14.80 -1.7sCalaStrTR CSQ .99 7.6 ...q 13.19 11.00 306 13.08 +8.3CalAmp CAMP ... ... 30 25.45 17.52 353 22.95 +7.1CalavoGr h CVGW .95f 1.0 42 99.00 65.85 114 94.30 +11.7Calithera CALA ... ... ...dd 18.35 4.30 280 4.50 -46.1CalumetSp CLMT ... ... ...dd 9.95 4.95 171 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 10.25 40 17.77 -19.3CambLrn ABCD 1.36 11.0 40 13.77 4.73 317 12.38 +118.0CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 17 89.00 +11.5CamdnN s CAC 1.20f 2.6 24 47.86 37.10 17 46.17 +9.6Camtek h CAMT .56 6.9 13 8.74 4.17 46 8.07 +41.1CdnSolar CSIQ ... ... 5 19.09 11.37 598 13.04 -22.7CancerGen CGIX ... ... ...dd 3.95 .82 32 .94 -49.2CantbryPk CPHC .28 1.9 23 17.72 11.15 1 14.85 -8.6CpStarFn n CSTR .04p ... 54 22.22 16.00 13 19.05 -8.3CapellaEd CPLA 1.72 1.7 29 105.90 65.15 77 104.20 +34.6CapCtyBk CCBG .28 1.1 24 26.50 19.76 26 24.90 +8.5CapProd CPLP .32 10.2 17 3.94 2.98 202 3.14 -6.5CapSwst CSWC 1.16a 6.2 18 19.38 14.85 7 18.68 +12.9CapitalaF CPTA 1.00 11.8 ...cc 13.31 6.88 63 8.47 +16.3Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.02 -.7CapF cv22 CPTAG 1.44 6.0 ... 25.64 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 279 13.18 -1.7Capricor CAPR ... ... ...dd 4.25 .91 352 1.24 -21.5CpstnTur rs CPST ... ... ...dd 1.90 .58 383 1.70 +120.8CarGurus n CARG ... ... ...cc 40.60 25.85 465 38.70 +29.1CaraThera CARA ... ... ...dd 22.29 11.11 978 18.65 +52.4CarbBlk n CBLK ... ... ... 35.00 21.44 345 22.70 -5.2Carbonite CARB ... ... ...cc 41.25 18.55 668 36.85 +46.8CardiovSys CSII ... ... ... 36.15 20.58 448 34.49 +45.6Cardlytc n CDLX ... ... ...dd 25.71 11.10 54 19.91 +48.9Cardtronic CATM ... ... 12 34.90 15.80 172 26.08 +40.8CareTrust CTRE .82 4.9 33 19.82 12.73 536 16.70 -.4CareDx h CDNA ... ... ...dd 16.00 1.14 269 12.35 +68.3CareerEd CECO .30f 1.6 ...dd 19.07 8.10 600 18.27 +51.2CarlyleGp CG 1.41e 5.9 9 25.90 19.50 296 23.85 +4.1CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 81 23.86 -6.0CaroFin s CARO .24 .6 23 45.58 31.33 165 41.90 +12.8CarolTrBk CART ... ... 31 10.00 7.65 4 8.30 -13.1Carrizo CRZO ... ... 29 31.57 11.10 2242 28.51 +34.0CarrolsRst TAST ... ... 20 15.25 9.90 192 14.70 +21.0CarverBc lf CARV ... ... 40 11.94 2.01 2 4.00 +37.6CasaSys n CASA ... ... 81 34.21 13.25 480 15.32 -13.7CasellaW CWST ... ... ...dd 27.50 15.20 203 25.83 +12.2Caseys CASY 1.16f 1.1 29 128.51 90.42 230 108.50 -3.1CassInfo CASS 1.04f 1.5 34 74.49 53.23 26 69.84 +20.0tCatabasis n CATB ... ... ... 3.78 .71 1796 .67 -55.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 363 10.18 -25.4CatalystPh CPRX ... ... ...dd 4.51 2.18 386 3.05 -22.0Catasys n CATS ... ... ... 8.88 3.30 20 7.10 +89.3CathayGen CATY .96 2.3 16 45.59 34.00 345 42.46 +.7CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 225.00 123.10 52 214.00 +40.2CecoEnv CECE .30 4.4 ... 9.99 4.00 59 6.76 +31.8Celcuity n CELC ... ... ... 29.19 11.10 7 23.61 +24.6Celgene CELG ... ... 26 147.17 74.13 7651 87.17 -16.5Celgene rt CELGZ ... ... ... 1.61 .11 173 1.15 +18.6CelldexTh CLDX ... ... ...dd 3.26 .48 1395 .49 -82.7CellectBio n APOP ... ... ... 13.50 6.12 13 7.16 +2.3CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.60 5.71 97 6.53 -52.3Cellectis n CLLS ... ... ...dd 38.85 21.25 107 29.97 +2.8CallularBio CBMG ... ... ...dd 22.75 8.30 34 21.40 +90.2Celsion rs CLSN ... ... ...dd 6.06 1.24 74 2.95 +10.1CelsiusH n CELH ... ... ... 7.00 3.42 70 4.52 -13.9Celyad n CYAD ... ... ... 64.75 25.55 6 29.70 -31.1Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.58 1.90 137 2.01 -21.1Cemtrx pf CETXP .58t ... ... 7.62 4.03 0 4.33 -14.5CntRsDvA CDEV ... ... ... 22.14 15.35 1711 17.44 -11.9CntrStBk CSFL .40 1.3 ... 32.27 21.77 289 30.29 +17.7CEurMed CETV ... ... ...dd 5.20 3.70 221 3.95 -15.1CentrlFedl CFBK ... ... 27 2.75 2.08 4 2.41 -12.4CentGard lf CENT ... ... 23 45.02 30.89 41 42.59 +9.4CenGrdA lf CENTA ... ... ... 41.97 29.72 88 39.60 +5.0CntlVyCm CVCY .32f 1.5 17 22.98 18.05 14 21.00 +4.1CentAl CENX ... ... 20 24.77 12.60 2010 13.23 -32.6CntyBcMA CNBKA .48 .6 ... 89.40 63.41 8 77.30 -1.2CentCas CNTY ... ... 38 9.85 6.28 77 8.31 -9.0CeragonN CRNT ... ... ... 4.15 1.64 396 3.82 +92.9Cerecor n CERC ... ... ...dd 5.74 .52 27 4.42 +38.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 953 60.53 -10.2CerusCp CERS ... ... ...dd 7.93 2.13 1050 7.52 +122.5CescaTh h KOOL ... ... ... 6.44 .37 65 .42 -86.1Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.55 -8.8ChampO hrs CSBR ... ... ...dd 9.37 2.19 127 8.99 +131.7Changyou CYOU ... ... 5 30.35 15.05 119 15.16 -38.9Chantic rs BURG ... ... ... 5.15 1.81 19 2.83 +7.4CharlsCol h CTHR ... ... ...dd 1.60 .80 16 1.09 -19.3ChartInds GTLS ... ... 50 80.31 32.54 359 75.12 +60.3ChartCm n CHTR ... ... 92 408.83 250.10 1163 282.32 -16.0CharterFn CHFN .34f 1.4 24 26.01 15.81 24 24.41 +39.2ChkPoint CHKP ... ... 23 119.20 93.76 2017 111.02 +7.1CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 138 3.52 -66.3ChckPnt n CKPT ... ... ... 10.50 2.25 28 2.72 -29.9Cheesecake CAKE 1.16 2.0 19 60.08 38.34 970 58.31 +21.0ChefsWhs CHEF ... ... 58 31.90 13.60 393 28.85 +40.7Chembio CEMI ... ... ...dd 11.40 5.75 22 11.25 +37.2ChemFinl CHFC 1.12 2.0 19 59.83 43.61 166 56.23 +5.2ChemoCntx CCXI ... ... 45 15.08 5.42 181 12.15 +104.2ChemungF CHMG 1.04 2.3 26 56.83 38.79 11 46.20 -4.0Cherokee h CHKE .20 44.4 ...dd 5.70 .45 87 .45 -76.3ChkSoup n CSSE ... ... ...dd 13.26 6.19 57 9.60 +6.7ChkSoup pf CSSEP 2.44 9.8 ... 25.29 24.05 2 24.91 ChildPlace PLCE 2.00 1.6 28 161.65 98.20 380 124.30 -14.5Chimerix CMRX ... ... ...dd 5.94 4.17 135 4.51 -2.6ChAdvCns CADC ... ... ...dd 10.20 1.55 58 6.50 +51.2ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.01 28 4.05 -15.7ChinaBio CBPO ... ... 25 107.44 71.85 150 102.49 +30.1ChinCer rs CCCL ... ... ... 4.28 1.25 45 1.63 -31.8tChiCmCr h GLG ... ... ... 4.00 .97 133 .93 -32.6ChiCustR n CCRC ... ... ... 35.10 7.90 1289 8.97 -47.4ChiFnOnl JRJC ... ... ...dd 4.14 1.35 19 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 17 1.62 +31.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 52 14.50 -65.4ChinaJJ h CJJD ... ... ...dd 1.79 1.17 7 1.34 +7.7ChinLend h CLDC .32e 17.3 ... 7.75 1.66 107 1.85 -40.5ChinaNRes CHNR ... ... ... 4.23 1.88 10 2.11 -21.0ChiRecy rs CREG ... ... ... 9.39 .95 263 1.50 -46.4ChnaTcF rs CNTF ... ... ... 4.07 1.75 15 2.33 -10.0ChXDPlas CXDC ... ... 3 5.00 3.13 7 3.65 -20.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 257 1.34 -20.7ChinaNt rs CNET ... ... ...dd 11.90 .90 168 2.32 +112.8ChipMOS IMOS 1.97e 13.6 19 21.90 13.49 13 14.51 -17.8ChromaDx n CDXC ... ... ... 7.24 2.86 170 4.37 -25.7ChrchllD CHDN 1.52f .5 35 314.60 183.53 34 299.90 +28.9ChuysHldg CHUY ... ... 34 34.10 18.00 85 32.45 +15.7CideraTh n CDTX ... ... ...dd 8.80 3.70 54 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 80.61 92 150.43 +25.5CinnFin CINF 2.12 3.0 20 81.98 66.33 506 70.74 -5.6Cinedigm rs CIDM ... ... ... 1.81 1.11 3 1.53 +2.0Cintas CTAS 1.62f .8 36 207.98 130.09 821 206.99 +32.8Cirrus CRUS ... ... 15 66.87 34.78 697 39.92 -23.0Cisco CSCO 1.32f 3.1 21 46.37 30.36 17493 42.39 +10.7CitiTrends CTRN .32 1.1 23 32.49 17.43 64 28.44 +7.5CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 229 2.80 -26.3sCitiz&Nthn CZNC 1.08 3.8 21 28.25 22.00 12 28.31 +18.0CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 0 14.04 +4.0CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 1 23.60 +2.2CitrixSy s CTXS ... ... 30 110.94 73.34 1798 107.60 +22.3CtyHld CHCO 1.84 2.3 22 81.26 58.80 59 80.36 +19.1CivistaBcsh CIVB .28 1.1 18 25.71 18.96 27 24.81 +12.8Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6sClarus CLAR ... ... ... 8.45 5.20 101 8.50 +8.3CleanEngy CLNE ... ... ...dd 4.05 1.31 1398 2.78 +36.9tClearOne CLRO .28 8.7 ...dd 10.20 3.40 18 3.23 -64.0sClrAllCGr n CACG ... ... ... 31.16 24.97 20 31.03 +11.4ClrDvStr n YLDE ... ... ... 29.07 25.67 0 28.11 +1.6Cleareld CLFD ... ... 25 15.30 10.35 13 11.30 -7.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 202 9.50 +35.7ClearSign CLIR ... ... ...dd 4.70 1.65 39 1.95 -45.8ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 50 11.59 -38.9CleBio hrs CBLI ... ... ...dd 4.25 2.24 2 2.40 -40.1ClovisOnc CLVS ... ... ...dd 99.45 41.31 611 45.06 -33.7CoDiagn n CODX ... ... ... 6.85 1.45 20 3.37 +27.7CoBizFncl COBZ .40 1.8 35 23.48 16.28 161 22.21 +11.1CoStar CSGP ... ... 97 434.52 255.41 245 424.09 +42.8CoastFn n CCB ... ... ... 16.75 15.50 32 16.00 -2.4CoastwayB CWAY ... ... 75 27.95 19.55 7 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 38 138.55 -35.6CocrystP n COCP ... ... ... 6.45 1.61 41 4.61 +.1CodaOct n CODA ... ... ... 8.44 3.28 80 4.80 +.6Codexis CDXS ... ... ...dd 16.80 4.80 248 15.15 +81.4CdrsVlly CVLY .62b 2.0 16 33.46 22.82 5 31.58 +14.7CoffeeH JVA ... ... 42 5.75 3.65 11 5.40 +26.8CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 193 52.15 +15.1Cognex s CGNX .18 .4 34 72.99 39.90 793 44.50 -27.2CognizTch CTSH .80 1.0 26 85.10 67.72 2612 82.26 +15.8CohBar n CWBR ... ... ... 10.79 4.44 117 5.86 +17.9Coherent COHR ... ... 24 329.00 145.66 510 170.31 -39.7sCoherusBio CHRS ... ... ...dd 19.13 8.05 590 18.95 +115.3Cohu COHU .24 1.0 33 26.66 17.11 202 25.18 +14.7CollPlant n CLGN ... ... ... 8.99 4.70 11 5.50 -38.5CllctUnv CLCT .70 5.1 10 30.82 13.50 31 13.67 -52.3Collegium n COLL ... ... ...dd 29.90 9.01 482 19.59 +6.1Colliers CIGI .10 .1 28 82.90 46.60 112 81.65 +35.3ColonyBk CBAN .20 1.1 11 19.50 11.10 5 17.40 +19.2ColBnkg COLB 1.04f 2.5 22 48.06 35.67 213 42.35 -2.5ColumFn n CLBK ... ... ... 17.73 15.30 109 16.62 +7.8ColuSprtw COLM .88 1.0 32 95.58 54.89 391 92.17 +28.2Colmbus CMCO .20 .5 ...cc 45.85 24.97 78 42.09 +5.3comScore n SCOR ... ... ... 25.69 20.02 81 20.66 -15.6Comcast s CMCSA .76 2.3 16 44.00 30.43 21779 33.39 -16.3CommScpe COMM ... ... 30 41.60 26.29 1017 30.14 -20.3CmcBMO CBSH .94f 1.4 20 70.00 49.43 309 69.02 +23.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 6 25.73 -2.4CmclVehcl CVGI ... ... 30 13.90 5.55 102 7.15 -33.1CommSys JCS .16 4.4 ...dd 4.79 3.18 15 3.60 +1.1CmtyBkTr ESXB ... ... 25 10.05 7.90 8 9.75 +19.6CmtyFinCp TCFC .40 1.1 18 40.69 32.06 4 35.39 -7.6CommuFt n CFBI ... ... ... 13.91 10.53 1 11.45 -1.3CmtyHlt rt CYHHZ ... ... ... .04 .01 2286 .03 +300.0CmtyTrBc CTBI 1.32 2.6 16 53.00 40.33 34 50.60 +7.4CmtyWest CWBC .20f 1.6 19 12.97 10.05 2 12.75 +19.7CommVlt CVLT ... ... ... 72.65 48.35 781 65.75 +25.2Compugn CGEN ... ... ...dd 5.00 2.25 88 3.35 +34.0CmptrPr CPSI .40 1.2 54 34.65 27.60 106 34.10 +13.5CmpTask CTG .24 3.7 ... 9.62 4.90 61 6.54 +28.2CmstkH rs CHCI ... ... ... 6.58 1.20 22 2.53 +48.8Comtech CMTL .40 1.2 27 35.38 17.11 222 32.99 +49.1ConatusPh CNAT ... ... ...dd 7.95 3.22 367 4.20 -9.1ConcertPh CNCE ... ... ...dd 30.71 13.57 140 15.91 -38.5tConformis n CFMS ... ... ...dd 5.73 1.02 384 1.01 -57.6ConiferH n CNFR ... ... ...dd 7.20 5.00 1 6.75 +16.4Conmed CNMD .80 1.1 26 76.63 47.67 161 74.11 +45.4Conns CONN ... ... 52 38.55 16.55 650 35.60 +.1ConnectOne CNOB .30 1.2 23 31.40 21.04 96 25.25 -1.9ConnWtrSv CTWS 1.25f 2.0 40 69.72 48.86 38 63.95 +11.4ConsolCom CNSL 1.55 12.0 ... 20.72 10.31 772 12.92 +6.0ConsolWtr CWCO .34 2.4 41 15.35 11.20 22 13.90 +11.1ConstAlph n CNAC ... ... ... 9.99 9.55 75 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6sConstAlp un CNACU ... ... ... 11.21 8.22 0 11.50 +13.0ConstAl rt CNACR ... ... ... .95 .25 126 .55 +77.4ConstPh n CNST ... ... ... 12.21 10.51 305 11.45 -.4ConstPrt n ROAD ... ... ... 14.06 10.86 42 12.38 +2.3ConsuPtf CPSS ... ... 5 4.86 3.27 39 3.44 -17.1ContraFect CFRX ... ... ... 2.93 .80 500 2.25 +122.8tContraV rs CTRV ... ... ... 6.60 .85 1140 .85 -70.5Control4 CTRL ... ... 40 35.99 20.50 198 24.42 -17.9ConvrgOn n CVON .02p ... ... 10.83 8.01 57 9.44 -5.4CoolHl rs AWSM ... ... ... 21.00 2.70 112 4.89 -31.9Copart s CPRT ... ... 37 60.43 30.46 2258 57.37 +32.8CorbusPhm CRBP ... ... ...dd 9.96 4.85 191 5.20 -26.8Corcept CORT ... ... 13 25.96 11.88 1074 12.97 -28.2CoreMrk s CORE .40 1.7 29 38.20 17.10 213 23.90 -24.3Corium CORI ... ... ...dd 13.93 7.24 163 7.64 -20.5CorOnDem CSOD ... ... ...dd 55.31 33.24 311 52.67 +49.1CorrevPh g CORV ... ... ...dd 4.79 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 16 55.30 +4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 59 10.45 +.9sCostco COST 2.28f 1.0 31 220.46 150.06 1454 218.58 +17.4CountrP rs CPAH ... ... ...dd 7.30 2.09 61 2.94 -8.4CountyBcp ICBK .28 1.1 13 33.94 24.34 4 26.12 -12.2CoupaSft n COUP ... ... ...dd 67.28 28.95 637 64.33 +106.1Covenant CVTI ... ... 32 35.19 16.61 375 28.44 -1.0CowenInc s COWN ... ... 39 18.25 11.63 346 14.40 +5.5Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 3 25.40 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 19 25.16 +1.0CrackerB CBRL 5.00f 3.4 16 179.12 141.75 452 146.39 -7.9CraftBrew BREW ... ... 33 21.00 16.55 49 19.65 +2.3Cray Inc CRAY ... ... 71 28.60 17.60 293 26.35 +8.9sCreditAcc CACC ... ... 17 382.16 244.55 45 376.42 +16.4CSVixMd rs TVIZ ... ... ...q 16.27 7.93 7 8.56 -4.6CSVixST rs VIIX ... ... ...q 23.85 10.84 137 12.92 +9.7CSSilvCC SLVO .61e 8.6 ...q 8.63 7.01 10 7.08 -10.4CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.25 6 8.31 -8.0CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 181 29.09 +23.3CSVS3xInG DGLD ... ... ...q 54.33 37.83 79 53.12 +21.8CS VS3xGld UGLD ... ... ...q 12.72 8.48 324 8.69 -22.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 69 77.49 -12.6CrS Crd n USOI 2.59e 9.1 ... 33.00 22.27 1 28.44 +6.7CS VSSilv USLV ... ... ...q 14.96 7.63 3515 8.00 -31.1Cree Inc CREE ... ... ...dd 50.68 20.50 653 47.35 +27.5Cresud CRESY .45e 2.7 ... 23.69 14.44 66 16.53 -25.2sCrinetic n CRNX ... ... ... 25.50 19.23 61 25.11 +2.4Criteo SA CRTO ... ... 27 53.79 21.00 439 34.37 +32.0Crocs CROX ... ... ...dd 19.54 7.53 1364 17.13 +35.5CronosGp n CRON ... ... ... 10.39 5.12 2573 6.27 -17.7CrssCtryHl CCRN ... ... 21 14.65 9.07 106 11.75 -7.9CrownCfts CRWS .32 6.0 17 7.54 5.26 5 5.30 -17.8CryoPrt wt CYRXW ... ... ... 6.77 2.10 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.56 356 14.93 +73.8Ctrip.com s CTRP ... ... 25 60.65 40.13 4739 42.71 -3.2CueBioph n CUE ... ... ... 17.99 10.30 99 11.86 +2.0CumbldPh CPIX ... ... ...dd 7.96 5.53 0 6.04 -17.9Curis rs CRIS ... ... ... 11.35 1.57 174 1.76 -49.7Cutera CUTR ... ... 43 56.05 25.25 227 42.70 -5.8Cyanotch h CYAN ... ... ...dd 5.78 3.30 2 3.84 -1.8CybrOpt CYBE ... ... 98 25.20 11.35 33 18.65 +24.3CyberArk CYBR ... ... 91 69.97 39.34 409 66.27 +60.1Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.52 -11.9Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 10 1.52 -12.6CymaBay CBAY ... ... ...dd 15.59 5.56 734 11.67 +26.8CypSemi CY .44 2.6 28 18.87 12.50 5848 16.89 +10.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 2 2.98 +19.0CyrusOne CONE 1.84 3.0 96 65.73 43.49 794 61.59 +3.5CytRx rs CYTR ... ... ... 5.99 1.06 96 1.22 -27.8Cytokinetic CYTK ... ... ...dd 15.95 6.75 248 8.00 -1.8CytomX n CTMX ... ... ...dd 35.00 13.09 556 26.04 +23.4Cytori wt CYTXW ... ... ... .30 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 8.70 .91 205 .85 -71.8Cytosorbnt CTSO ... ... ... 12.70 4.50 189 12.35 +90.0D -:tDBV Tech DBVT ... ... ... 50.57 16.81 242 17.01 -30.9DFB Hlt n DFBH ... ... ... 9.80 9.60 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.08 +.8DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 0 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 51.05 12.55 190 49.20 +96.4DNB Fncl DNBF .28 .8 15 37.15 30.00 11 34.80 +3.3DSP Gp DSPG ... ... ...cc 13.95 11.30 48 13.05 +4.4sDXP Ent DXPE ... ... 44 44.75 24.86 60 43.24 +46.2DailyJourn DJCO ... ... ...cc 250.95 195.00 1 234.49 +1.9Daktronics DAKT .28 3.3 37 10.86 7.85 96 8.43 -7.7DareBio rs DARE ... ... ... 6.37 .74 126 1.23 -43.2DarioHlth DRIO ... ... ... 3.64 1.11 40 1.27 -20.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 12 9.26 Daseke n DSKE ... ... ... 14.52 8.16 198 9.33 -34.7Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 54 6.12 -49.2sDatawatch DWCH ... ... ...dd 13.65 7.70 150 13.25 +39.5DaveBuster PLAY ... ... 17 66.90 37.85 821 48.06 -12.9DavidsT g n DTEA ... ... ...dd 6.30 3.00 21 3.10 -20.5DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.67 +3.0DavSelEq n DUSA ... ... ... 25.47 20.76 8 25.24 +7.8DavSelW n DWLD ... ... ... 28.88 22.64 39 27.06 +3.1DawsonGeo DWSN .05p ... ...dd 8.40 3.61 34 7.47 +57.8Deciphera n DCPH ... ... ... 45.61 15.15 289 36.18 +59.6tDelFriscos DFRG ... ... ...dd 18.85 11.10 182 11.05 -27.5DelTaco TACO ... ... 11 15.99 10.00 247 13.84 +14.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .61 66 .64 -41.7DeltaTch h DELT ... ... ... 4.70 .91 78 1.05 -.9tDenaliTh n DNLI ... ... ... 25.79 13.30 839 13.50 -13.7Dennys DENN ... ... 28 17.75 11.24 148 15.65 +18.2Dentsply XRAY .35 .7 ...dd 68.98 41.64 1721 46.73 -29.0Depomed DEPO ... ... ...dd 10.97 4.31 1791 8.23 +2.2Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 997 10.01 -64.0DescSys DSGX ... ... 99 34.90 24.50 72 33.50 +18.0DestMatrn DEST .80 13.8 ...dd 6.84 1.02 170 5.78 +94.6Dest XL DXLG ... ... ...dd 2.70 1.45 25 2.10 -4.5Deswell DSWL .28 8.5 ...dd 3.64 2.26 2 3.28 +20.6Determine DTRM ... ... ...dd 2.43 1.20 15 1.33 -26.1DexCom DXCM ... ... ...dd 105.46 42.62 554 101.75 +77.3DiamHill DHIL 7.00e ... 14 219.90 183.34 6 194.51 -5.9DiambkEn FANG .13p ... 26 138.25 85.73 856 133.45 +5.7DianaCnt rs DCIX ... ... ...dd 732.06 1.31 1164 1.65 -59.4DicernaPh DRNA ... ... ...dd 15.80 2.69 423 12.99 +43.9DifferBr rs DFBG ... ... ...dd 6.89 .70 541 6.32 +565.3DiffusP hn DFFN ... ... ...dd 2.97 .42 88 .44 -62.7DigiIntl DGII ... ... 47 14.70 8.50 86 13.15 +37.7Digimarc DMRC ... ... ...dd 39.95 22.85 51 30.00 -17.0Digirad DRAD .22 13.3 ...dd 4.15 1.25 20 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 28 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 1.04 264 1.38 -22.9DimeCBc DCOM .56 2.8 19 22.65 17.75 98 20.15 -3.8sDiodes DIOD ... ... 40 38.33 25.76 492 38.35 +33.8DiscIncA DISCA ... ... 13 28.78 15.99 2822 26.07 +16.5DiscIncB DISCB ... ... 14 48.85 19.25 0 27.00 +8.9DiscIncC DISCK ... ... 12 26.64 14.99 2052 24.13 +14.0DishNetw h DISH ... ... 14 66.48 28.80 2846 30.30 -36.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 68

Diversicre DVCR .22 3.2 18 12.25 6.45 0 6.94 -30.7DivrsRst h SAUC ... ... 1 2.59 .97 181 1.01 -36.9DixieGrp DXYN ... ... ...dd 4.75 2.10 21 2.20 -42.9DocuSign n DOCU ... ... ... 66.80 37.00 1764 53.79 +35.4DgssInt A n DOGZ ... ... ... 6.40 2.50 43 3.02 -48.8DollarTree DLTR ... ... 13 116.65 68.66 2896 88.28 -17.7DolphEnt hn DLPN ... ... ... 5.77 2.47 8 3.06 -15.0DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 18.35 1088 19.17 -29.8DonegalA DGICA .57 4.1 24 18.25 13.28 9 13.76 -20.5DonegalB DGICB .50 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.63e 8.4 19 20.93 13.90 89 19.35 +27.3Dorman DORM ... ... 23 83.44 56.36 162 71.26 +16.6DovaPh n DOVA ... ... ... 37.00 16.98 203 23.12 -19.7DragVic n LYL ... ... ... 14.99 2.72 18 3.04 -30.3DrprOkw n DOTA ... ... ... 10.10 9.71 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.17 64 1.24 -69.6Dropbox n DBX ... ... ... 43.50 27.75 4940 30.75 +8.0DryShips s DRYS .14e ... 1 6.90 .98 866 4.98 +41.1sDuluthH n DLTH ... ... 36 25.39 15.13 262 24.47 +37.1Dunkin DNKN 1.39 2.0 30 73.49 50.89 2069 71.16 +10.4DurectCp DRRX ... ... ...dd 2.55 .75 356 1.50 +62.7Dynasil DYSL ... ... 8 2.06 1.13 19 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.55 2.10 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 8.15 2738 14.30 -23.5E -:E-Trade ETFC ... ... 21 66.46 39.12 2755 60.04 +21.1teBay s EBAY ... ... 16 46.99 33.49 10880 33.52 -11.2eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 37 26.21 -2.7EDAP TMS EDAP ... ... ... 4.25 2.07 34 3.20 +11.5eHealth EHTH ... ... ...dd 28.59 13.61 173 24.28 +39.8EMC Inc s EMCI .88 3.1 20 32.19 24.51 5 28.12 -2.0ENDRA n NDRA ... ... ... 5.88 1.55 108 2.15 -55.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 57 1.24 +42.5ESSA Bcp ESSA .36 2.3 23 16.80 14.16 4 15.72 +.3EtfLonCanc CNCR ... ... ... 32.32 21.75 40 24.43 +2.7EtfAlpSmC SMCP ... ... ...q 27.51 23.22 1 26.58 +1.9EtfValidea VALX ... ... ...q 30.43 26.30 2 29.92 +3.2IsectPsGr ef PMPT ... ... ... 28.26 25.08 0 27.42 +.7EVO Pay n EVOP ... ... ... 23.77 19.00 387 22.62 +18.9EXFO g EXFO ... ... ...dd 4.70 3.17 37 3.78 -13.2eXp Wrld n EXPI ... ... ...dd 19.00 10.89 169 14.28 -7.2EagleBncp EGBN ... ... 15 69.80 46.20 126 56.90 -1.7EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.15 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 308 5.47 +22.1EaglFnB n EFBI .96f 6.1 ... 19.57 14.93 20 15.80 -2.3EaglePhm EGRX ... ... 40 85.66 45.05 194 81.12 +51.9EstWstBcp EWBC .92f 1.4 17 73.98 52.86 930 65.97 +8.4EastrAcq n EACQ ... ... ...cc 10.40 9.25 4 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7sEasterly un EACQU ... ... ... 11.05 9.41 2 11.15 +3.9EasternCo EML .44 1.5 40 31.00 24.00 4 28.90 +10.5EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 42 7.70 +91.1EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 27 87.50 55.35 100 82.90 +4.6Echelon rs ELON ... ... ...dd 8.37 4.07 8 8.32 +50.2EchoGLog ECHO ... ... 73 32.95 13.00 620 30.70 +9.6EchoStar SATS ... ... 13 62.29 43.33 122 45.11 -24.7Eco-Stim h ESES ... ... ...dd 1.71 .61 11 .67 -46.8EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.75 +31.0EdgeTher h EDGE ... ... ...dd 17.77 .84 325 .97 -89.6Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.13 -17.8EditasM n EDIT ... ... ...dd 45.02 15.28 1924 32.46 +5.6EducDevel EDUC .40f 2.1 32 27.93 9.25 5 19.15 +1.1eGain EGAN ... ... ...dd 19.05 1.55 953 14.80 +181.9EgaletCp EGLT ... ... ...dd 1.59 .34 385 .34 -66.0EidosThr n EIDX ... ... ... 24.75 18.10 84 20.11 -13.0EigerBio rs EIGR ... ... ...dd 18.00 7.46 44 10.45 -25.1EksoBio n EKSO ... ... ...dd 4.77 1.02 623 1.93 -9.4ElPolLoc h LOCO ... ... 73 13.63 9.05 200 11.75 +18.7ElbitIm rs EMITF ... ... ... 3.23 1.90 11 2.38 -16.2ElbitSys ESLT 1.76 1.5 20 153.13 111.01 22 119.98 -10.0EldorRsts ERI ... ... 57 46.85 19.80 553 43.55 +31.4ElectSci ESIO ... ... 8 27.72 8.41 366 17.58 -18.0ElectroSen ELSE ... ... 33 5.24 2.96 1 4.01 -1.0electCore n ECOR ... ... ... 20.25 13.32 137 14.65 -26.2ElectArts EA ... ... 32 151.26 99.63 3873 144.32 +37.4EFII lf EFII ... ... ... 49.55 25.28 283 34.19 +15.8ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 102 15.77 +38.3EltekLtd rs ELTK ... ... ... 8.95 2.65 10 3.75 -8.1sEmclaireF EMCF 1.12 3.0 19 37.50 26.75 6 36.96 +21.8Emcore EMKR 1.50e ... ...cc 12.20 4.40 362 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 6 4.78 +35.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 14 18.30 -32.2EnantaPh ENTA ... ... 64 127.77 37.10 267 112.42 +91.6EncoreCap ECPG ... ... 10 52.00 35.35 498 36.80 -12.6EncorW WIRE .08 .2 15 58.70 37.30 112 47.90 -1.5Endo Intl ENDP ... ... ...dd 12.37 5.27 2628 11.63 +50.1Endocyte ECYT ... ... ...dd 17.70 1.17 1344 15.51 +262.4Endologix ELGX ... ... ...dd 6.72 3.75 304 5.15 -3.7EndurIntl EIGI ... ... ...dd 10.95 6.95 658 10.10 +20.2Energous WATT ... ... ...dd 33.50 6.91 319 13.54 -30.4EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.05 -16.3EnrgyRec ERII ... ... ...cc 11.30 6.13 144 8.30 -5.1EnrgXXi hn EGC ... ... ...dd 21.17 3.41 505 8.95 +55.9Enphase ENPH ... ... ...dd 7.60 .76 2706 6.62 +174.7EnsignGp s ENSG .18 .5 30 40.09 18.75 121 37.46 +68.7EnstarGp ESGR ... ... 19 237.30 183.85 41 215.20 +7.2EntegraFn ENFC ... ... 23 30.70 22.40 136 30.05 +2.7Entegris ENTG .28 .7 32 39.55 23.05 1161 37.55 +23.3EnteraBi n ENTX ... ... ... 7.60 5.11 1 5.93 -5.6EntBcpMA EBTC .58 1.5 19 44.14 30.00 7 37.80 +11.0sEntFinSv EFSC .48f .8 20 57.05 36.65 125 56.65 +25.5Epizyme EPZM ... ... ...dd 21.40 11.15 827 12.65 +.8ePlus s PLUS ... ... 26 102.75 67.65 54 100.85 +34.1Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 747 428.73 -5.4EquitFin n EQFN .20p ... ... 10.95 10.00 3 10.61 -2.7EqtyBcsh n EQBK ... ... ... 44.30 32.93 116 40.82 +15.3Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 3634 8.14 +21.9ErieInd ERIE 3.36 2.8 29 129.73 106.63 13 119.61 -1.8ErytechP n ERYP ... ... ... 30.56 10.00 0 10.95 -50.3Escalade ESCA .50 3.6 14 15.25 11.65 5 13.75 +11.8Esperion ESPR ... ... ...dd 82.68 33.06 658 43.08 -34.6EsqFnHld n ESQ ... ... ... 29.45 14.51 24 25.76 +30.5EssaPh gs EPIX ... ... ... 12.74 2.00 24 3.20 -26.9Essendant ESND .56 4.0 ...dd 14.63 7.20 131 13.88 +49.7EstLab n ESTA ... ... ... 27.76 24.11 60 26.25 +6.1EstreAm n ESTR ... ... ... 13.38 7.72 6 8.25 -4.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 61 45.88 13.58 1995 41.77 +104.3EuroTech CLWT ... ... ... 8.45 2.00 45 4.25 +28.4Euronet EEFT ... ... 19 101.07 70.67 537 84.02 -.3Euroseas rs ESEA ... ... ... 2.73 1.25 9 1.78 +4.5EveloBio n EVLO ... ... ... 16.75 11.10 50 13.70 -15.7Ever-Glory EVK ... ... 7 4.50 1.96 2 3.70 +57.4EverQuo n EVER ... ... ... 22.09 15.90 76 17.22 -4.4Everbrdg n EVBG ... ... ...dd 53.42 21.56 335 49.64 +67.0EvrspnTc n MRAM ... ... ...dd 21.49 6.40 30 9.03 +20.4EvineLive EVLV ... ... ... 1.74 .76 265 1.48 +5.7EvofemBio EVFM ... ... ...dd 12.56 .30 44 2.31 +18.5Evogene EVGN ... ... ...dd 5.23 2.66 4 2.93 -4.6EvokePhm EVOK ... ... ...dd 4.09 1.85 15 2.60 +15.0Evolus n EOLS ... ... ...dd 39.50 6.75 623 19.53 +69.8EvolvgSys EVOL .44 16.6 7 5.85 2.55 13 2.65 -43.6ExOne XONE ... ... ...dd 12.50 6.16 222 7.44 -11.4ExactSci h EXAS ... ... ...dd 71.60 36.10 1835 63.07 +20.0ExelaTch n XELA ... ... ...dd 7.43 4.15 111 5.01 -2.7Exelixis EXEL ... ... 26 32.50 18.50 2579 20.86 -31.4ExlSvcHld EXLS ... ... 44 64.34 52.52 107 61.40 +1.7Expedia h EXPE 1.20 .9 58 161.00 98.52 1726 127.24 +6.2ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1466 73.89 +14.2Exponent s EXPO .52 1.0 39 52.63 31.73 285 50.05 +40.8ExpScripts ESRX ... ... 10 85.07 55.80 2240 79.39 +6.4ExtendStay STAY .88f 4.1 45 22.44 16.27 2780 21.58 +13.6ExtrOilGs n XOG ... ... ... 17.42 10.28 907 14.25 -.4ExtrmNet EXTR ... ... ...dd 15.55 7.63 913 8.83 -29.5EyePtPh EYPT ... ... ...dd 2.88 .93 250 2.26 +109.3EyegatePh EYEG ... ... ... 1.42 .29 9158 .63 -41.1Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 63 6.20 -37.5Ezcorp EZPW ... ... 16 15.10 7.80 619 12.35 +1.2F -:F5 Netwks FFIV ... ... 23 183.27 114.63 843 172.46 +31.4FAT Br n FAT .48 7.2 ... 13.99 5.54 4 6.71 -24.8FFBW n FFBW ... ... ... 12.50 10.30 6 11.15 +1.2FLIR Sys FLIR .64 1.2 31 55.72 36.43 1630 52.41 +12.4FNCB Bc n FNCB .04p ... ... 10.00 8.01 1 8.73 -5.6FRP Hldgs FRPH ... ... 21 66.70 41.90 42 62.90 +42.1FS Bncp FSBW .56f .9 14 66.40 42.77 23 62.86 +15.2FSB Bcp n FSBC ... ... ... 18.23 15.00 3 17.75 +4.4tFTD Cos FTD ... ... ...dd 20.47 3.46 558 3.43 -52.3sFacebook FB ... ... 40 211.62 149.02 28315 214.67 +21.7FDaves DAVE ... ... ...dd 9.65 3.40 7 6.70 +2.3Fanhua FANH .65e 2.1 53 38.24 8.21 176 31.36 +45.1FarmerBrs FARM ... ... ...dd 35.05 23.60 40 27.30 -15.1FarmMer s FMAO .56f 1.2 30 49.99 27.05 8 47.68 +16.9sFarmCB FFKT .50 .9 19 55.55 32.60 13 56.15 +45.8FarmersNB FMNB .28 1.7 19 16.90 12.80 21 16.25 +10.2FaroTech FARO ... ... ...dd 65.35 32.25 89 58.40 +24.3Fastenal FAST 1.60f 2.8 25 58.74 39.79 2860 56.62 +3.5FateThera FATE ... ... ...dd 14.45 2.52 890 9.74 +59.3Fauquier FBSS .48 2.2 44 22.75 17.24 9 22.25 +1.6FedNatHld FNHC .32 1.4 20 24.37 9.78 33 22.55 +36.1FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.90 +2.0FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 77 8.99 -10.3Ferrogl n GSM .16 2.0 ... 17.61 7.85 632 8.10 -50.0Fibrocll rs FCSC ... ... ... 19.65 2.13 284 2.15 -32.8FibroGen FGEN ... ... ...dd 68.55 33.05 517 63.25 +33.4FidD&D n FDBC .96 1.5 ... 68.00 33.09 4 65.75 +59.2sFidNasdIdx ONEQ 2.29e .7 ...q 308.74 243.11 44 307.95 +13.6FidelSo LION .48 1.9 16 27.05 20.28 141 25.00 +14.7FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 54 14.50 -4.5FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 26.01 +4.0sFiestaRst FRGI ... ... ...dd 30.80 15.50 160 29.85 +57.1FifthThird FITB .72f 2.5 8 34.67 24.66 6449 29.33 -3.3FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 24 27.52 -3.451job JOBS ... ... ...dd 114.63 47.12 517 92.59 +52.2FinTcII n FNTE ... ... ... 11.99 9.70 153 9.90 -.2FinTcII wt FNTEW ... ... ... 1.90 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.54 9.04 11.54 +9.9FnclInst FISI .96 2.9 17 34.35 25.65 31 33.20 +6.8Finisar FNSR ... ... ...dd 28.84 14.25 1854 16.64 -18.2FinjanH FNJN ... ... 5 5.07 1.66 706 4.47 +106.9FireEye FEYE ... ... ...dd 19.36 13.40 2143 16.43 +15.7FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 5 29.89 +9.8FtBcpNC FBNC .40 1.0 24 42.94 29.73 80 41.47 +17.4sFstBcMiss FBMS .20 .5 23 36.95 26.10 39 37.70 +10.2FstBkNJ FRBA .12 .8 33 15.00 11.15 36 14.85 +7.2FstBusey rs BUSE .80 2.5 22 33.25 27.33 84 32.15 +7.4FBusnFn s FBIZ .56 2.3 18 26.95 20.57 7 24.78 +12.0FrstCap FCAP .92 2.5 18 43.02 30.55 0 37.28 +1.5FtChoBc n FCBP ... ... ... 33.50 26.54 8 28.66 +3.3FCtzBA FCNCA 1.40 .3 21 463.44 323.74 68 411.69 +2.2FCmtyBsh FCBC .72a 2.2 20 36.09 24.02 13 32.03 +11.5FCmtyCp FCCO .40 1.6 20 26.25 19.60 6 25.55 +13.1FtConnBcp FBNK .68f 2.2 21 31.90 23.25 159 31.15 +19.11stCnstBn FCCY .24 1.1 17 27.00 16.15 16 22.35 +22.1FstDeF s FDEF .68 2.1 13 35.00 23.51 38 32.99 +27.0FFnclOH FFBC .76 2.5 16 33.70 22.80 607 30.50 +15.7FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.4 28 58.15 37.31 449 58.05 +28.9FstFnIN THFF 1.02 2.1 21 50.20 39.55 35 48.45 +6.8FstFnNwst FFNW .32f 1.6 23 21.82 13.13 14 20.10 +29.6FstFound s FFWM ... ... 22 20.43 16.08 89 18.57 +.2FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 1 26.33 +5.3FsHawaii n FHB .96 3.4 ... 32.36 26.30 727 28.51 -2.3 FIntntBcp INBK .24 .8 12 42.40 28.90 76 30.60 -19.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.68 -3.2FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 191 43.65 +9.0FstMerch FRME .88f 1.8 21 49.19 37.09 120 47.61 +13.2FstMidIll FMBH .68a 1.7 18 42.46 30.01 14 40.77 +5.8FMidBc FMBI .44 1.7 20 27.40 20.50 601 26.10 +8.7FstNwBc n FNWB ... ... 45 18.35 15.07 11 16.15 -.9FstSavFin FSFG .60 .8 20 80.01 52.16 3 72.93 +27.9FstSolar FSLR ... ... 32 81.72 44.19 1223 53.05 -21.41stSource SRCE 1.00f 1.7 20 59.33 44.59 54 58.26 +17.8FTNDXTc QTEC .58e .7 ...q 83.42 62.64 76 79.98 +11.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 8 28.64 -2.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.33 +1.6FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 16 32.15 -10.0FT Europe FEP .65e 1.7 ...q 42.49 35.54 161 39.39 +.8FT LatAm FLN 2.01e 10.2 ...q 23.27 17.33 7 19.63 -3.9FT Brazil FBZ 1.62e 12.9 ...q 18.24 11.15 3 12.59 -18.9FT China FCA .68e 2.3 ...q 34.79 24.90 2 29.14 -1.9FT Japan FJP .77e 1.4 ...q 63.38 53.13 15 55.67 -7.1FT SKorea FKO .59e 2.4 ...q 32.08 24.42 1 24.91 -15.7FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 95 60.26 -3.4FT EmMkt FEM .64e 2.4 ...q 31.32 25.06 387 26.32 -5.7FT Germny FGM 1.04e 2.2 ...q 55.51 44.00 24 48.36 -5.5FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 26.03 -1.9FT UK FKU 1.57e 3.9 ...q 43.39 36.52 0 39.98 +.3FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 22 51.18 -3.0FT HKong FHK 2.82e 7.2 ...q 46.25 36.40 1 38.96 -8.2FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 37.18 36 39.04 -9.9FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.26 0 41.60 -6.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.17 7 43.12 -1.8FstT BICK BICK .34e 1.2 ...q 33.60 26.52 34 28.01 -7.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 22.01 -.1FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.91 -4.4FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 15 49.09 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 44.97 1 49.74 -2.4FTMltAInc MDIV 1.20e 6.5 ...q 19.48 17.60 92 18.41 -3.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 29 36.71 +4.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 147 51.06 -1.1FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 17.39 -6.7FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 7 23.03 -1.2FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 6 49.59 -3.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 11 22.74 -1.4FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 359 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 62 30.44 +1.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 59 30.17 +5.3sFT DWF5 FV .18e .6 ...q 31.03 24.74 163 30.60 +11.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 51 27.27 -.5FT AI Rob n ROBT .07p ... ... 30.96 28.50 9 30.17 +4.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.66 -.1FT SmCap RNSC .22e 1.0 ... 23.38 19.03 1 22.84 +6.1FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.11 +1.9FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.24 +2.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0tFT DevInt RNDM .45e ... ... 55.12 49.43 2 50.43 -3.4FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.96 -3.7FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.91 -2.3FTNsSem ef FTXL .14e .4 ... 36.21 24.50 9 32.93 +8.7FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 1 23.21 +8.2FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.55 +5.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 3 24.36 +15.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.95 -4.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 171 29.46 +.3FTDorW n FVC .17e .6 ... 28.96 22.93 108 28.45 +10.8FT DWInt IFV .32e 1.5 ...q 24.24 19.40 153 21.18 -4.8FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 6 37.96 -10.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.28 -.4FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 2 57.29 -5.4FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 40 62.53 -2.4FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 4 66.70 -5.3FT RivEur RFEU .95e 1.5 ... 70.58 61.30 2 64.53 -1.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.45 -2.2FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 145 52.56 +3.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 51.78 +6.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 12 19.73 -2.8FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 1 34.80 +5.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.57 +2.8FTCloudC SKYY .13e .2 ...q 56.44 39.72 257 55.43 +20.8FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 4 37.65 -10.8FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 26.07 -7.4FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 1 12.70 +2.6FT Cybersc CIBR .03e .1 ...q 27.84 20.59 172 27.27 +17.9FTIntlIPO FPXI .28e .8 ...q 39.87 33.07 7 35.91 +1.5FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 106 47.92 -.2FTTactHY HYLS 2.64 5.6 ...q 49.70 47.05 60 47.43 -2.3FT GlbCmd FTGC .26e ... ...q 21.88 19.62 1152 19.91 -3.9FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 36 52.76 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.68 15 62.76 +8.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 48 56.47 +7.7FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 49.86 -4.5FstUSBcsh FUSB .08 .7 34 14.38 10.52 3 11.25 -12.1FstUtdCp FUNC .36 1.9 18 24.32 14.55 8 19.15 +10.1First LI s FLIC .60 2.4 10 33.50 23.30 40 24.85 -12.8FsthdTech SVVC ... ... ...q 15.59 7.29 79 14.50 +61.8FstSvc n FSV .54 .7 42 80.79 62.90 22 78.48 +12.2Fiserv s FISV ... ... 37 77.78 59.85 1683 77.18 +17.7FiveBelow FIVE ... ... ...cc 109.09 45.52 1378 98.62 +48.7FivePrime FPRX ... ... ...dd 48.87 15.32 259 16.24 -25.9FiveStar FVE ... ... ...dd 1.80 1.05 22 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 565 34.27 +37.7Flex Ltd FLEX ... ... 15 19.71 12.93 2793 14.97 -16.8FlexPhm n FLKS ... ... ...dd 8.98 .80 71 .85 -75.6FlxGlbImp ESGG ... ... ... 101.95 87.20 1 97.67 +2.8FlxUS Imp ESG ... ... ... 67.86 57.72 0 66.82 +5.0FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.93 -2.9FlxUSQLgC QLC ... ... ...q 35.78 29.53 24 34.76 +4.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 50.13 -8.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.98 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.03 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 6 3.65 -3.9FlexionTh FLXN ... ... ... 32.25 19.06 232 27.12 +8.3Flexstl FLXS .88 2.4 ... 57.68 34.74 16 36.88 -21.2Fluent Inc FLNT ... ... ... 6.95 2.05 165 2.25 -48.9Fluidigm FLDM ... ... ...dd 8.38 2.52 262 6.38 +8.3FlushFn FFIC .80 3.1 19 31.45 24.59 49 25.98 -5.5Foamix FOMX ... ... ... 7.45 4.34 528 5.80 -3.5Fonar FONR ... ... 10 33.90 21.10 15 26.50 +8.8ForeScTc n FSCT ... ... ...dd 38.45 21.56 433 37.04 +16.1ForshtAut n FRSX ... ... ... 8.45 2.44 13 3.09 -23.3FormFac FORM ... ... 36 18.65 11.10 314 13.75 -12.1FormulaSy FORTY .68e 1.9 ... 45.65 32.55 2 36.10 -11.0ForrestR FORR .80 1.8 56 47.75 36.95 45 43.55 -1.5Forterra n FRTA ... ... 49 12.30 3.02 302 8.34 -24.9sFortinet FTNT ... ... ...cc 68.35 35.44 1439 66.75 +52.8tFortressBio FBIO ... ... ...dd 5.54 2.52 233 2.47 -38.1FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 1 21.14 -7.1sFortySev n FTSV ... ... ... 16.69 14.09 175 16.44 +9.2ForwrdA FWRD .60 1.0 26 64.80 49.88 323 57.71 +.5Forward h FORD ... ... 32 4.45 1.03 124 1.90 +54.5ForwdPh FWP 23.12e ... ... 9.70 1.63 24 2.78 -24.5Fossil Grp FOSL ... ... ...dd 32.17 5.50 1267 26.65 +243.0Foster FSTR .16 .7 ...dd 30.30 17.00 20 22.15 -18.4FndtnMed FMI ... ... ...dd 137.20 31.70 994 136.80 +100.6FoxFactory FOXF ... ... 37 53.95 33.20 223 50.85 +30.9Francesca FRAN ... ... 38 9.76 4.51 614 7.60 +4.0sFrankElec FELE .48 1.0 29 48.80 37.60 324 49.20 +7.2FredsInc FRED .24 11.7 ...dd 7.63 1.30 867 2.06 -49.1FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 38 17.18 +.6tFreqElec FEIM ... ... ...dd 10.59 7.44 35 7.30 -22.0Freshpet FRPT ... ... ...dd 30.20 14.10 231 28.85 +52.2Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 49.6 ... 18.21 4.55 3668 4.84 -28.4FuelTech FTEK ... ... ...dd 1.83 .71 16 .98 -12.3FuelCell rs FCEL ... ... ...dd 2.49 1.29 768 1.35 -20.6FulgentG n FLGT ... ... ... 7.04 2.73 30 4.86 +11.0FulingGbl n FORK ... ... ... 6.00 2.65 65 3.30 -16.5FullHseR FLL ... ... ...dd 4.10 2.37 20 3.02 -22.4FultonFncl FULT .48 2.7 19 19.55 15.05 827 17.50 -2.2sFunko n FNKO ... ... 94 18.46 5.81 1102 17.83 +168.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 93 2.04 -51.1FuweiF rs FFHL ... ... ...dd 4.93 2.39 13 2.65 -9.9G -:GWilliFood WILC ... ... 22 7.25 5.11 0 6.99 -2.8G1Thera n GTHX ... ... ... 52.76 12.04 214 48.20 +142.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 609 45.75 -16.4sGCI Lb pfA GLIBP .13e ... ... 24.67 18.40 9 24.85 +9.2GDS Hld n GDS .46p ... ... 46.18 8.50 1212 40.70 +80.6GSE Sy GVP ... ... 12 3.65 2.35 21 2.80 -13.8GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.21 -9.4GSV Cap GSVC ... ... 6 9.39 3.83 77 6.98 +28.1GTY TchHl GTYH ... ... ...cc 10.15 9.75 0 10.12 +1.9GTY Tc un GTYHU ... ... ... 11.00 10.14 10.46 +1.4GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 473 46.33 +25.6GTx Inc rs GTXI ... ... ...dd 23.40 5.10 237 18.72 +47.3GW Pharm GWPH ... ... ...dd 164.76 96.42 306 141.88 +7.5GWG Hldgs GWGH ... ... ...dd 10.95 7.10 7.58 -8.9GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 91 22.00 +77.4Galapag n GLPG ... ... ... 121.09 72.92 79 108.21 +15.4GalectinTh GALT ... ... ... 9.49 1.28 444 5.43 +62.6GalmedPh GLMD ... ... 16 27.06 3.61 593 14.43 +57.7Gam&Lsr n GLPI 2.52 6.9 20 39.32 32.51 1670 36.35 -1.8GamngPtrs GPIC .12e ... ... 11.95 8.02 3 8.54 -24.0Garmin GRMN 2.12f 3.3 20 65.96 49.80 1127 63.48 +6.6GarrisnCap GARS 1.12 13.4 8 8.95 7.77 18 8.33 +2.7Gemphire n GEMP ... ... ... 21.59 4.75 223 7.37 -7.2Gencor s GENC ... ... 40 18.45 14.85 10 15.70 -5.1GenFin GFN ... ... ...dd 14.15 4.55 64 13.95 +105.1GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 0 103.16 +2.7GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 11 25.44 +.8GeneticT rs GENE ... ... ... 2.05 .70 165 1.25 +7.8GeniusBr n GNUS ... ... ... 4.37 2.01 5 2.57 -5.7GenMark GNMK ... ... ...dd 12.55 3.63 199 6.06 +45.3tGenoceaB GNCA ... ... ...dd 6.78 .70 495 .70 -39.7sGenomic GHDX ... ... ...cc 58.83 26.54 395 55.74 +63.0Genprex n GNPX ... ... ... 19.45 3.84 23 7.25 +54.3Gentex GNTX .44f 2.0 14 25.41 16.71 2822 22.30 +6.4Gentherm THRM ... ... 46 41.55 29.50 227 40.60 +27.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 75 14.35 +10.6GerABcp s GABC .60 1.6 21 39.02 30.75 26 37.05 +4.9GeronCp GERN ... ... ...dd 6.68 1.74 3302 3.35 +86.1Gevo rs GEVO ... ... ... 24.74 3.23 383 3.95 -66.5Gibraltar ROCK ... ... 18 40.70 25.61 167 37.70 +14.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 23 3.07 +1.0GilatSatell GILT ... ... ...dd 9.30 5.31 15 8.51 +10.0GileadSci GILD 2.28 2.9 9 89.54 64.27 8685 77.65 +8.4sGlacierBc GBCI 1.04f 2.4 23 44.46 31.38 496 44.03 +11.8GladstnCap GLAD .84 9.1 9 9.95 7.80 91 9.20 -.1Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 25.55 -1.2GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 98 19.74 -6.3GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 26.15 -1.0Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.30 +.9GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.49 -1.6GladstInv GAIN .80a 6.8 16 12.26 9.00 97 11.79 +5.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.29 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.28 -.7GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.21 -1.5GladstLnd LAND .53 4.6 80 14.29 11.36 81 11.61 -13.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 1 25.48 -1.5GlenBurnie GLBZ .40 3.2 27 13.42 10.34 10 12.35 +11.7GblBldT n GBT ... ... ...dd 68.05 24.03 993 40.45 +2.8GblEagEnt ENT ... ... ...dd 3.59 .87 555 2.64 +15.3GlbIndem GBLI ... ... 27 49.91 32.22 10 40.50 -3.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 3 25.99 +.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 5 25.84 -.1GlSlfStor n SELF .26 6.4 ... 5.15 3.92 20 4.05 -12.1GlWatRs n GWRS .28 3.0 ... 10.00 8.40 9 9.48 +1.5GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 84 15.30 -1.5GblXSocM SOCL ... ... ...q 39.03 28.94 21 35.95 +9.1GbXNsChiT QQQC .07e .2 ...q 34.11 26.18 8 29.75 -3.7GbX Auto n DRIV ... ... ... 15.78 14.35 4 14.87 -2.7GblX SupDv EFAS ... ... ... 19.06 17.05 6 17.56 -3.0GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.72 -6.9GblX Rob n BOTZ ... ... ... 27.42 19.49 769 22.04 -7.0GlbXCon ef KRMA ... ... ... 20.83 17.33 5 20.55 +5.8sGblXMilTh MILN ... ... ... 23.07 17.31 20 22.77 +18.2 GbX Longv LNGR ... ... ... 21.71 18.23 3 21.54 +10.8GlX Intrn n SNSR ... ... ... 21.41 17.90 30 19.97 +.6GbX HlthW BFIT ... ... ... 19.30 15.68 2 18.97 +13.9GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 8 15.10 -1.3sGlX Fintc n FINX ... ... ... 27.67 19.25 192 27.54 +25.5GlXCatholc CATH ... ... ... 35.58 29.72 15 34.93 +6.1GlobusM rs GLBS ... ... ... 2.26 .42 193 .44 -61.3GluMobile GLUU ... ... ...dd 6.75 2.67 2696 5.91 +62.4GlycoMim GLYC ... ... ...dd 26.05 10.06 482 16.69 -.6Gogo GOGO ... ... ...dd 14.76 3.52 2364 3.69 -67.3GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1029 26.59 -10.8GolLNGPt GMLP 2.31 14.9 ... 23.46 14.27 302 15.55 -31.8GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.22 15 25.92 -.4GoldBull n DNJR ... ... ... 8.75 4.40 20 7.78 +64.0GoldenEnt GDEN ... ... 33 34.75 19.41 221 33.03 +1.2GoldenOc rs GOGL .40 4.4 ...dd 9.95 6.72 122 9.07 +11.3GolubCap GBDC 1.28a 6.8 13 19.75 17.35 98 18.70 +2.7GoodTimes GTIM ... ... ...dd 4.30 2.25 16 4.20 +58.5Goodyear GT .56 2.6 7 36.21 21.07 2237 21.68 -32.9GoosehIn n GSHD ... ... ... 29.73 10.78 151 26.41 +67.7GoPro GPRO ... ... ...dd 11.89 4.42 2499 6.12 -19.2GordPoin n GRAQ ... ... ... 9.84 9.70 9.82 +1.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 121 10.18 +2.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 1 10.99 +6.1GovPrpIT GOV 1.72 11.0 26 19.60 11.87 716 15.67 -15.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 10 25.40 -1.7sGrCanyEd LOPE ... ... 26 119.95 71.01 243 117.55 +31.3Gravity rs GRVY ... ... 27 108.97 13.18 15 62.00 -34.4GrElCp hn GECC 1.00 10.9 ... 11.30 8.76 31 9.21 -6.4GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.41 -.1GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 1 25.01 +2.2GrElm hn GEC ... ... ... 4.40 3.15 1 3.20 -21.0GrLkDrge GLDD ... ... ...dd 5.83 3.60 96 5.65 +4.6sGrtSoBc GSBC 1.12 1.8 17 61.55 47.50 28 60.75 +17.6sGreenBncp GNBC .40 1.6 19 24.40 19.50 1748 24.65 +21.4GreenBrick GRBK ... ... 13 12.50 8.90 306 9.75 -13.7GreenPlns GPRE .48 3.0 79 21.90 15.25 847 15.75 -6.5GrnP LP n GPP 1.90 11.7 9 21.00 15.65 42 16.28 -13.0Greensky n GSKY ... ... ... 27.02 18.50 417 19.25 -17.6GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.50 +5.8Greenlight GLRE ... ... ...dd 23.15 13.55 120 14.10 -29.9Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 23 6.51 -28.9Griffin GRIF .40f 1.0 ... 46.50 31.61 11 41.96 +14.3GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1571 21.01 -8.3GrinrdSh n GRIN ... ... ... 20.50 9.55 1 11.20 -34.1Groupon GRPN ... ... ... 5.99 3.60 7175 4.79 -6.1GpAeroCN OMAB 1.71e 3.5 20 52.20 37.45 69 48.66 +17.3GrpoFin GGAL .36e 1.0 ... 73.45 31.20 937 35.93 -45.4GuarntyBc GBNK .66 2.2 19 35.20 24.70 253 30.40 +9.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 3 33.20 +8.3GuarFBc GFED .48 1.9 36 25.00 20.41 1 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 59 9.25 -31.1GulfRes GURE ... ... 3 2.05 1.22 24 1.32 -10.2GulfportE GPOR ... ... 6 15.08 8.11 2800 11.82 -7.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 19.97 -.6H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 270 38.65 -4.9HD Supply HDS ... ... 13 45.24 29.91 992 43.97 +9.8sHL Acqui n HCCH ... ... ... 9.56 9.52 5 9.60 +.5HL Acq un HCCHU ... ... ... 10.30 10.05 10.30 +2.3HL Acq rt HCCHR ... ... ... .40 .35 0 .36 -5.3HMN Fn HMNF ... ... 19 21.90 16.80 2 21.46 +12.3HMS Hldgs HMSY ... ... 46 24.74 11.01 919 23.99 +41.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 383 3.07 +51.2HV Bcp n HVBC .50e ... ... 18.50 13.75 6 15.80 +3.9HabitRest HABT ... ... 63 17.45 8.10 243 10.75 +12.6HackettGp HCKT .34f 2.0 20 19.24 13.24 122 17.00 +8.2Hailiang n HLG ... ... ... 88.92 8.55 62 77.90 +72.3HainCels lf HAIN ... ... ... 45.61 25.41 1549 27.76 -34.5HalladorE HNRG .16 2.5 7 7.98 4.79 48 6.37 +4.6HallmkFn HALL ... ... ...dd 11.83 8.62 10 10.77 +3.3Halozyme HALO ... ... 40 21.48 11.41 708 17.95 -11.4HamiltnBc HBK ... ... ...dd 16.20 14.00 7 14.80 -3.9HamilLa n HLNE .85f 1.7 56 54.59 21.36 117 49.98 +41.2tHancJaf n HJLI ... ... ... 5.64 2.79 401 2.93 -44.0HancWhit HWC .96 1.9 17 56.40 41.05 543 51.55 +4.1HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 14 25.47 -2.3HanmiFin HAFC .96 3.5 15 33.10 25.45 218 27.25 -10.2Hanwha rs HQCL ... ... 15 9.33 5.40 13 5.97 -15.0HarbrOne n HONE ... ... 62 20.19 15.92 56 19.09 -.4Harmonic HLIT ... ... ...dd 4.60 2.80 248 4.38 +4.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.40 275 5.10 +54.5HarvCapCr HCAP 1.14a 10.1 8 13.99 9.90 21 11.30 +3.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.58 +.5Hasbro HAS 2.52f 2.5 62 111.59 79.00 3967 101.11 +11.2HawHold HA .48 1.3 5 45.45 32.40 1107 36.35 -8.8Hawkins HWKN .88 2.3 19 46.90 30.55 22 37.70 +7.1HawthornB HWBK .40f 1.8 17 22.23 17.38 43 21.95 +10.0HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 26 10.25 +3.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 95 40.89 +27.6HlthCSvc HCSG .78f 2.0 ... 56.20 35.04 837 39.40 -25.3HlthInsInn HIIQ ... ... 24 37.38 12.65 201 31.60 +26.7HealthEqty HQY ... ... 96 83.34 40.21 362 79.85 +71.1HlthStrm HSTM 1.00e ... 72 30.89 21.15 398 27.26 +17.7HrtlndEx HTLD .08 .4 21 25.22 17.38 1411 19.80 -15.2sHeartFn HTLF .56f .9 20 59.85 42.10 348 59.48 +10.9HeatBio rs HTBX ... ... ... 7.89 1.09 243 2.10 -45.2HebronTc n HEBT ... ... ... 4.05 1.45 70 1.84 -30.0HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 169 34.50 +40.5HelenTroy HELE ... ... 15 119.25 81.10 229 114.00 +18.3HeliMAn h HMNY ... ... ... 38.86 .08 64491 .09 -98.7Helius Med n HSDT ... ... ... 13.20 7.47 30 9.82 +25.7HemisMda HMTV ... ... ... 13.95 10.50 21 11.70 +1.3HennesAd s HNNA .40 2.4 8 20.00 14.29 2 16.90 +2.2HSchein s HSIC ... ... 30 93.14 62.56 860 76.82 +9.9HrtgeCo HTBK .44 2.6 20 18.10 12.76 218 17.20 +12.3sHrtgeFn HFWA .60 1.6 26 37.35 25.25 339 37.00 +20.1HeritCryst HCCI ... ... 28 25.20 15.90 34 19.30 -11.3HernTher h HRTX ... ... ...dd 42.90 14.40 1061 37.40 +106.6HerzdCrb CUBA .12e ... ...q 7.54 6.55 43 6.75 -5.6HeskaCorp HSKA ... ... 65 115.00 56.59 31 106.69 +33.0Hexindai n HX .40p ... ... 17.00 8.06 37 8.96 -18.9Hibbett HIBB ... ... 13 29.50 9.40 434 23.30 +14.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 87 18.17 -.1HighpwrInt HPJ ... ... 4 5.90 2.75 34 2.85 -23.0HghwyH HIHO .40e 9.9 ... 6.55 3.30 38 4.05 -3.6HimaxTch HIMX .10e 1.4 51 13.95 5.97 1809 7.35 -29.5HingmSv HIFS 1.40f .6 19 242.00 174.47 1 220.00 +6.3Histogenics HSGX ... ... ...dd 3.35 1.60 73 2.36 +15.1Holl ysys HOLI .12e .5 11 28.35 17.79 557 23.52 +5.6Hologic HOLX ... ... ...dd 45.37 35.10 2655 41.72 -2.4HomeBLA HBCP .76f 1.6 21 48.47 34.12 9 46.59 +7.8HomeBcs s HOMB .44 1.9 21 25.90 20.82 753 23.08 -.7HmFdB LA HFBL .56f 1.7 20 32.90 26.00 2 32.41 +15.2HomeStreet HMST ... ... 24 32.60 24.00 388 30.00 +3.6HometBk n HMTA .04p ... ... 15.79 10.60 4 14.20 +27.1HomeTrBc HTBI ... ... 27 29.60 21.40 12 28.55 +10.9HomolMd n FIXX ... ... ...dd 24.40 16.12 103 19.98 +7.1HookerFu HOFT .56 1.2 18 52.75 35.90 38 47.15 +11.1HopeBcp HOPE .56f 3.2 16 19.86 15.10 948 17.49 -4.2HopFedBc HFBC .28f 1.7 21 16.69 13.51 1 16.29 +15.5HorizBcp s HBNC .40 1.9 19 22.13 16.67 76 20.75 +12.0HorizPhm HZNP ... ... ...dd 18.23 11.17 1103 17.27 +18.3HorizTFn HRZN 1.20 11.3 10q 11.88 9.66 85 10.59 -5.6Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 143 25.00 +1.9HorzDAX DAX .60m 2.0 ... 34.00 28.07 2 29.54 -6.5Hortonwks HDP ... ... ...dd 22.00 12.37 829 19.21 -4.5HospPT HPT 2.12 7.4 11 31.27 23.83 610 28.63 -4.1HostessBr n TWNK ... ... 26 16.49 11.00 796 14.22 -4.0Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 6.20 559 7.20 -22.6HoustWC HWCC .12m 1.5 ... 9.32 4.70 8 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.29 -16.1HowardBcp HBMD ... ... 29 24.20 16.70 30 18.00 -18.2HuazhuGr HTHT ... ... 33 49.60 23.04 1442 40.00 +10.8HubGroup HUBG ... ... 26 54.46 33.18 588 46.70 -2.5HudsonGbl HSON .20 12.1 ...dd 2.44 1.29 9 1.65 -26.7HudsonTc HDSN ... ... 29 10.40 1.72 579 1.74 -71.3HuntJB JBHT .96 .8 17 131.74 88.83 1508 117.08 +1.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 7 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 12.14 9887 15.29 +5.0HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 12 26.57 -5.6HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.68 -1.4Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.10 -3.9Hurco HURC .44 1.0 17 50.50 32.75 8 44.25 +5.1HuronCon HURN ... ... ...dd 45.55 29.53 81 44.40 +9.8HutChMd n HCM ... ... ... 42.25 21.44 93 33.11 -16.0HuttigBld HBP ... ... ...dd 7.75 3.82 50 4.05 -39.1Hydrognc HYGS ... ... ...dd 12.00 6.55 27 6.65 -40.1tHyreCar n HYRE ... ... ... 6.50 4.12 257 3.75 -26.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 6 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 202 .45 +50.0i3 Vert n IIIV ... ... ... 19.50 13.79 99 16.12 -12.2IAC Inter IAC 1.36 .9 57 166.64 100.57 760 152.71 +24.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.87 52 3.00 -12.8ICC Hld n ICCH ... ... 74 18.00 14.54 15.55 -4.4ICF Intl ICFI .56 .8 22 76.13 41.10 70 72.75 +38.6ICU Med ICUI ... ... ...cc 313.20 164.00 124 297.65 +37.8IClickInt n ICLK ... ... ...dd 11.40 5.03 176 6.40 -29.3ID Syst IDSY ... ... ...dd 8.05 5.37 30 6.60 -4.9sIdexxLab s IDXX ... ... 74 248.72 146.09 456 248.07 +58.6IES Hldgs IESC ... ... 25 19.35 14.05 15 17.15 -.6IF Bancp IROQ .20f .8 28 25.04 19.10 0 24.50 +24.6IFresh n IFMK ... ... ...dd 18.00 3.83 9 3.99 -69.3sIHS Mark INFO ... ... 31 53.58 42.40 1027 53.40 +18.3II-VI IIVI ... ... 29 53.08 34.05 375 44.90 -4.4ILG Inc ILG .70 2.1 39 35.00 24.38 628 34.06 +19.6IMV Inc n IMV ... ... ... 7.21 4.50 3 4.82 -29.9sINTLFCStn INTL ... ... 18 55.70 33.11 39 54.90 +29.1IPG Photon IPGP ... ... 37 264.11 152.28 206 233.89 +9.2iPass IPAS ... ... ...dd 1.31 .25 229 .34 -34.6iPicEnt n IPIC ... ... ... 17.00 5.91 6 7.00 -53.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 9 25.54 +1.0IQIYI n IQ ... ... ... 46.23 15.30 26732 31.60 +103.2IRSA Prop IRCP 1.86e 5.5 ... 64.68 27.29 0 34.00 -39.8IRhythm n IRTC ... ... ...dd 89.73 40.12 231 80.24 +43.2iRobot IRBT ... ... 32 109.78 55.77 2178 71.19 -7.2iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 22 69.80 -5.4iShTurkey TUR 1.10e 4.1 ...q 47.13 25.99 1074 26.84 -38.2iShIntTBd s IGOV ... ... ...q 201.98 48.33 35 49.02 -1.8iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 11 47.83 +.8iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 12 82.32 -2.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 338 98.47 -.1iShGTimb WOOD .94e 1.3 ...q 83.88 61.04 48 75.16 +5.7iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 1179 20.80 -10.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 870 72.50 -5.0iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 4 29.31 -10.9iShGClnEn ICLN .33e 3.6 ...q 10.08 8.58 53 9.05 -2.9iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 222 48.26 -3.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 2235 73.16 +1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 3021 63.49 -1.6iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1640 108.32 -6.7iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 9 48.28 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3294 101.79 -3.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1563 83.21 -.8iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 3 39.97 -2.9iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 64 29.30 -2.3iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 9 56.80 -1.8iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 628 182.66 +7.6iShIndia50 INDY .15e .4 ...q 39.29 33.37 85 36.40 -1.9siShNsdBio s IBB ... ... ...q 119.30 100.22 4365 118.02 +10.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1096 103.74 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 69

iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 73 107.31 -4.2iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 433 106.43 -2.5iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 384 103.67 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 258 119.51 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 293 55.04 -.6siSCorUSGr s IUSG .72e 1.2 ...q 59.78 47.78 556 59.82 +11.3iShShtTrB SHV .03e ... ...q 110.44 110.18 477 110.39 +.1iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 1812 37.70 -1.0iShCrShUS s ISTB ... ... ... 50.47 48.89 104 49.03 -1.6siShSCGrth IJT 1.54e .8 ...q 198.90 149.00 151 195.82 +15.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 52 3.40 +44.1Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 549 83.00 +7.1Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 4 26.65 -6.1Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 2 26.82 -4.6Icahn Ent IEP 7.00f 9.2 32 79.21 49.13 99 76.10 +43.6IchorHld n ICHR ... ... 9 35.51 17.76 640 20.26 -17.6sIcon PLC ICLR ... ... 36 141.48 97.12 450 139.55 +24.4IconixBrnd ICON ... ... 1 6.98 .55 1395 .60 -53.3IdealPower IPWR ... ... ...dd 3.29 .92 36 .97 -31.7Identive lf INVE ... ... ...dd 5.56 2.55 24 4.85 +45.2IderaPhm IDRA ... ... ...dd 2.87 .80 1860 .87 -59.0iKangHlth KANG ... ... 18 20.70 11.70 182 20.49 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.27 +36.5Illumina ILMN ... ... 80 314.96 170.31 1078 308.64 +41.3ImageSens ISNS ... ... ...dd 5.20 2.50 2 4.50 +52.5Immersn h IMMR ... ... 9 17.71 5.76 288 14.84 +110.2ImmuCell ICCC ... ... 79 9.25 5.26 0 7.12 -19.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 258 4.10 +5.1ImmuneP rs IMNP ... ... ... 2.64 .17 397 .18 -68.1ImunoGn IMGN ... ... ...dd 13.41 4.80 2085 9.94 +55.1Imunmd IMMU ... ... ...dd 27.33 7.17 1988 24.53 +51.8Immuron n IMRN ... ... ... 16.70 4.47 21 11.29 +113.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 72 2.47 +57.3ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 331 55.55 +39.9Impinj n PI ... ... ... 55.68 9.95 366 23.98 +6.4ImprimisP IMMY ... ... ...dd 2.86 1.35 24 2.40 +41.2Incyte INCY ... ... ...dd 140.11 60.23 1360 68.99 -27.2IndBkMA INDB 1.52 1.7 24 95.00 65.25 190 90.15 +29.1IndBkMI IBCP .60 2.4 20 27.10 18.50 91 25.50 +14.1IndepBkTX IBTX .56f .8 20 79.00 51.71 344 68.25 +1.0IndusAcq n INDU ... ... ... 11.74 9.65 63 10.39 +6.6IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.36 1 1.96 +19.7IndLogis n ILPT .60e ... 75 24.00 17.21 72 23.11 -1.0Innera INFN ... ... ...dd 12.39 6.10 9742 9.00 +42.2InnityPh INFI ... ... ...dd 3.75 .93 263 1.84 -9.4InaRx n IFRX ... ... 70 42.83 14.47 12 32.00 +52.7InfoSvcs III .20f 4.9 5 4.63 3.52 21 4.07 -2.4InfrEnAlt IEA ... ... ... 10.42 8.25 96 10.00 +.8InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 36.95 20.75 72 28.55 -17.5InnerWkgs INWK ... ... 24 12.03 7.88 164 8.43 -16.0Innodata INOD ... ... ...dd 1.70 .88 83 1.15 -15.4Innophos IPHS 1.92 3.9 44 51.34 38.66 39 49.13 +5.1Innospec IOSP .88f 1.1 29 83.20 54.10 104 79.05 +12.0InnovBio rs INNT ... ... ... 50.50 3.43 1989 6.64 +8.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 5 2.96 +.7Innoviva INVA 1.00 7.2 13 17.99 11.47 744 13.94 -1.8Inogen INGN ... ... ...cc 214.99 89.01 200 202.39 +70.0Inovalon n INOV .12p ... ... 17.80 8.90 187 10.05 -33.0InovioPhm INO ... ... ...dd 7.00 3.64 383 4.25 +2.9Inpixon rs INPX ... ... ... 20.94 .12 693 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 124 1.92 +19.3sInsightEnt NSIT ... ... 17 51.80 32.11 233 50.32 +31.4Insignia s ISIG .70e ... ...dd 2.40 .98 13 1.60 +34.5Insmed INSM ... ... ...dd 33.94 11.49 750 24.06 -22.8InspEnt INSE ... ... ... 14.00 4.40 27 6.50 -33.7Insteel IIIN .12a .3 27 43.78 23.20 194 42.74 +50.9Insulet PODD ... ... ...dd 102.89 48.82 1169 83.79 +21.4InsysTher s INSY ... ... ...dd 14.00 4.10 527 7.39 -23.2IntecPhm n NTEC ... ... ...dd 9.80 4.00 74 4.50 -12.6IntegLfSc s IART ... ... 71 67.50 41.51 869 62.66 +30.9IntgDv IDTI ... ... 36 35.71 23.07 877 34.51 +16.1IntegMed n IMTE ... ... ... 44.00 1.85 9 12.01 +113.3Intel INTC 1.20 2.3 20 57.60 34.38 17786 52.18 +13.0Intellia n NTLA ... ... ...dd 35.99 14.45 907 28.49 +48.2Intelliph IPCI ... ... 3 2.82 .32 222 .33 -58.8sIntParfum IPAR .84 1.5 40 57.30 36.80 175 57.20 +31.6InteractB IBKR .40 .6 41 80.32 38.57 435 62.57 +5.7InterceptP ICPT ... ... ...dd 135.59 51.05 891 88.49 +51.5InterDig IDCC 1.40 1.7 12 85.85 67.55 241 82.30 +8.1Interface TILE .26 1.1 24 26.25 18.30 399 23.50 -6.6Intergroup INTG ... ... ...dd 31.00 21.30 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.50 2.50 87 4.40 -15.7Intermolec IMI ... ... ...dd 1.98 .86 6 1.61 +17.5Internap rs INAP ... ... ... 22.36 8.88 647 9.74 -38.0IntlBcsh IBOC .66 1.5 18 45.55 33.85 174 45.00 +13.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 104 43.10 +8.2IntrntGold IGLD ... ... ... 10.91 2.40 17 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 47 9.65 +5.9IntrpDia rs IDXG ... ... 1 1.80 .72 433 1.03 +1.0IntersENT XENT ... ... ...dd 42.95 26.90 466 32.25 -.5Intersectns INTX ... ... ...dd 4.56 1.46 45 1.75 -22.6Intevac IVAC ... ... 95 11.78 4.51 151 4.75 -30.7IntraCellu ITCI ... ... ...dd 25.82 10.25 355 21.50 +48.5sIntriCon IIN ... ... ...cc 50.75 6.90 256 47.60 +140.4sIntuit INTU 1.56 .7 48 218.61 133.60 927 215.80 +36.8IntSurg s ISRG ... ... 76 538.98 307.00 927 523.22 +43.4InBLDR As ADRA .72e 2.1 ...q 37.70 31.80 33.83 -2.1InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 1 23.06 -2.0InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 4 42.52 -1.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 0 22.39 -2.2In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 54.47 +4.1InSC UtilII PSCU 1.21e 2.3 ...q 57.53 47.05 3 53.65 +1.6InOpYCmd PDBC ... ... ...q 19.43 15.79 493 17.85 +2.3InvMltStr LALT ... ... ...q 23.50 19.26 1 22.00 +3.5InvGDrChi PGJ .20e .4 ...q 50.87 40.42 18 45.20 +.8InvDivAch PFM .50e 1.9 ...q 27.77 24.04 24 26.38 -.3InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 135 17.78 -.2InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 91 15.91 -3.8InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 114.46 +11.6InvUtils PUI .63e 2.3 ...q 29.97 23.64 1 27.83 InvWtrRs PHO .18e .6 ...q 31.82 26.47 161 31.13 +2.8InvBuybk PKW .52e .9 ...q 63.49 52.75 77 58.35 -1.1InvNasIntn PNQI ... ... ...q 147.75 104.05 35 142.27 +22.9InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 43 141.32 +8.8InvBasMat PYZ .61e .9 ...q 75.26 60.34 3 69.41 -1.8Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 5 55.94 +11.3InvTechM PTF .26e .4 ...q 64.75 45.90 2 62.61 +18.8sInvDWA M PDP .11e .2 ...q 57.80 47.00 63 57.06 +10.5InvInds PRN .19e .3 ...q 64.86 53.77 1 61.24 +.5InvHlthcr PTH ... ... ...q 94.93 59.64 32 91.40 +26.8Inv Fincl PFI .14e .4 ...q 37.29 30.63 3 35.71 +1.7InvEngy PXI .69e 1.6 ...q 46.64 30.10 16 42.76 +8.3InvCnsStp PSL .67e .9 ...q 72.79 59.24 8 71.22 +9.4In1-30TrII PLW .66 2.1 ... 33.52 30.78 6 31.38 -4.3InSC InfoII PSCT .08e .1 ...q 87.34 71.36 30 85.68 +12.1InSC Ind II PSCI .40e .6 ...q 70.96 52.88 31 69.80 +8.2sInSC HCrII PSCH ... ... ...q 136.99 83.33 153 134.34 +36.4sInSC FinII PSCF .97e 1.5 ...q 59.22 48.65 17 58.66 +7.6InSC EgyII PSCE .14e .8 ...q 18.77 11.37 37 16.70 +8.4InSC CnS II PSCC 1.34e 1.7 ...q 83.51 65.00 5 80.36 +7.5InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 11 66.53 +8.8PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 15 24.42 -1.8InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 15 59.00 +5.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 14 61.14 +2.9InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 144 35.02 -1.1InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 49 23.49 -.5In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 1237 56.21 +2.2InIntByb II IPKW .29e .8 ...q 40.14 33.03 33 36.39 -3.2InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 40 25.44 -2.3InGlGoldII PSAU .10e .6 ...q 21.85 17.58 8 17.86 -9.1InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 1 26.74 -2.3In IntlLB II IDLB ... ... ...q 32.01 28.14 2 29.47 -2.2InDWATcR II DWTR ... ... ...q 30.81 24.35 8 30.24 +7.0InTactII DWIN 1.18 4.6 ... 28.02 24.71 12 25.43 -5.4In SmCMoII DWAS .07e .1 ...q 57.35 41.94 40 55.81 +14.6sInDWA MoII DWLV ... ... ... 33.55 32.05 3 33.35 -.4InEmMomII PIE .12e .6 ...q 22.22 17.87 51 20.21 -1.7InDevMoII PIZ .26e .9 ...q 29.70 25.84 17 28.16 +1.9Investar ISTR .16f .6 26 29.90 20.25 10 27.15 +12.8InvestBncp ISBC .36 2.8 19 14.69 12.52 1713 12.73 -8.3InvTitl ITIC 1.60a .9 15 221.88 162.67 12 183.02 -7.7Invuity n IVTY ... ... ...dd 9.55 2.35 213 4.20 -32.3IonisPhm IONS ... ... ...cc 65.51 39.07 1293 45.32 -9.9IovanceTh IOVA ... ... ...dd 19.90 4.45 654 13.80 +72.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.35 24 22.20 +46.5Iridex IRIX ... ... ...dd 10.98 4.28 4 7.21 -5.4IridiumCm IRDM ... ... 21 18.95 9.68 807 17.95 +52.1Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 653 19.59 +30.7iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.56 +.7iSh USD n SUSC ... ... ... 25.90 24.01 6 24.25 -4.8iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 14 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 31.53 91 37.61 +6.1iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 1 61.63 +5.6iShHYlexOG HYXE ... ... ... 52.50 49.68 0 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 7 26.37 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.61 43 66.48 -2.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 9 57.89 -2.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 145 49.32 -3.0iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 338 28.02 -2.3iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.68 -6.7iSh Qatar QAT .66e 3.8 ...q 18.00 13.01 4 17.24 +6.4iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 35 38.16 +5.0iShGblGld rs RING ... ... ...q 20.84 16.77 426 16.91 -10.1Isramco ISRL ... ... ...dd 135.05 92.00 0 119.50 +14.2Iteris ITI ... ... ...dd 8.17 4.09 33 5.09 -27.0IterumTh n ITRM ... ... ... 13.00 8.13 5 8.83 -31.3Itron ITRI ... ... ...dd 79.95 56.70 178 60.25 -11.7IturanLoc ITRN .96 2.9 18 38.00 28.50 95 33.05 -3.4IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 340 1.62 -64.2J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 45 154.25 +1.6j2Global JCOM 1.66f 1.9 31 91.58 70.27 289 87.11 +16.1JA Solar JASO ... ... 11 8.48 6.04 7.49 +.4JD.com JD ... ... 18 50.68 34.76 13751 35.31 -14.8JMU Ltd JMU ... ... ... 2.30 .21 155 .23 -77.9sJackHenry JKHY 1.48 1.1 31 137.11 98.16 254 137.44 +17.5JackInBox JACK 1.60 1.9 24 108.55 79.23 515 84.59 -13.8JkksPac JAKK ... ... ...dd 3.80 1.95 49 2.35 Jamba JMBA ... ... ... 11.46 7.01 41 11.22 +39.2JRiverGrp JRVR 1.20a 2.9 27 44.34 32.17 174 40.70 +1.7JanusSmC JSML ... ... ... 43.05 32.73 6 41.40 +12.7JanSmMid JSMD ... ... ... 44.70 33.36 12 43.53 +12.1JanLTCar n OLD ... ... ... 26.73 21.60 25.80 +7.8JanObes n SLIM ... ... ... 39.15 26.17 7 37.37 +20.5JanOrgan n ORG ... ... ... 36.00 29.30 2 32.42 -6.1Jason Inds JASN ... ... ...dd 3.88 .77 33 2.50 +5.5Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 325 174.33 +29.5JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 18 6.20 -27.8tJetBlue JBLU ... ... 10 23.55 18.05 21077 17.79 -20.4JetPay h JTPY ... ... ...dd 4.90 1.45 41 1.75 -31.3JewettCm s JCTCF ... ... 22 8.96 6.50 1 7.90 +5.3JohnsnOut JOUT .48 .6 21 90.16 44.96 12 82.10 +32.2JointCorp JYNT ... ... ...dd 8.88 3.50 11 8.09 +63.1JounceTh n JNCE ... ... ... 29.25 6.84 231 7.36 -42.3JunprPhm JNP ... ... 19 13.25 4.30 138 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 229 20.81 +15.6 KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .50 +72.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 13 5.02 +21.3KCAP Fin KCAP .40 12.0 ... 4.00 2.91 68 3.34 -2.1KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.20 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 413 8.50 +44.8KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1688 103.95 -1.1KLX KLXI ... ... 27 82.50 45.73 161 72.85 +6.7KVHInd KVHI ... ... ...dd 14.15 9.05 17 12.45 +20.3sKaiserAlu KALU 2.20 2.0 37 116.86 90.93 453 112.06 +4.9Kala Ph n KALA ... ... ... 26.75 11.81 231 12.80 -30.8Kalvista rs KALV ... ... ...dd 15.80 5.48 11 8.00 -17.9Kamada KMDA ... ... ... 6.10 3.75 20 5.70 +20.0KandiTech KNDI ... ... ... 9.90 3.50 116 4.18 -38.6Karyophm KPTI ... ... ...dd 20.39 8.00 244 18.16 +89.2KayAnAc n KAAC ... ... ... 10.08 9.64 17 9.91 +2.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 19 3.37 +6.1KearnyF s KRNY .16f 1.2 53 15.60 12.75 203 13.80 -4.5KellySA KELYA .30 1.3 12 32.31 21.01 85 23.39 -14.2KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 252 4.15 +2.5KY FstFd KFFB .40 4.8 34 10.00 7.90 4 8.26 -7.7KeryxBio KERX ... ... ...dd 8.07 3.30 553 4.22 -9.2KewnSc KEQU .68 2.1 18 38.80 24.56 3 33.05 +14.1KeyTrn KTCC ... ... 15 8.60 6.69 8 7.77 +13.9Kforce KFRC .48 1.3 27 37.00 16.75 329 35.85 +42.0KimballEl KE ... ... 19 22.45 15.75 30 19.70 +7.9KimballInt KBAL .28 1.7 16 20.97 15.40 78 16.06 -14.0KindredBio KIN ... ... ...dd 13.80 6.55 241 13.15 +39.2KingldJw KGJI ... ... 2 2.50 1.20 25 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 11 16.40 -12.8KingtoneW KONE ... ... ... 9.90 2.63 12 6.75 +57.7KiniksaPh n KNSA ... ... ... 24.64 15.26 33 15.52 -20.3sKinsaleCp n KNSL .28 .5 ... 58.67 34.70 38 57.88 +28.6Kirklands KIRK ... ... 33 13.48 8.17 93 11.35 -5.1KitovPh n KTOV ... ... ... 3.81 1.62 556 1.98 -13.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 5 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 222 3.06 -4.4KornitDig n KRNT ... ... ... 21.70 11.70 110 18.85 +16.7Koss h KOSS ... ... ...dd 3.58 1.40 33 2.60 -15.7KraftHnz n KHC 2.50 4.2 17 90.38 54.11 6373 59.67 -23.3KratosDef KTOS ... ... ...dd 13.93 8.90 1277 12.67 +19.6KrystlBio n KRYS ... ... ... 19.25 8.03 82 17.90 +70.2Kulicke KLIC .12p ... 56 28.71 18.22 1151 26.50 +8.9KuraOnc n KURA ... ... ...dd 24.03 5.90 202 19.75 +29.1L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 23 18.70 -8.6LF CapA n LFAC ... ... ... 10.10 9.58 9.63 LF CapA un LFACU ... ... ... 10.18 9.98 50 10.15 +1.5LGI Homes LGIH ... ... 11 81.88 40.73 226 57.35 -23.6LHC Grp LHCG ... ... 42 89.17 56.76 239 87.46 +42.8LKQ Corp LKQ ... ... 19 43.86 29.60 1585 33.66 -17.2LM FdgA n LMFA ... ... ... 6.65 .35 616 .40 -74.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 858 68.85 +20.5LRAD h LRAD .04 1.4 ...dd 3.00 1.46 42 2.80 +12.4LSI Ind lf LYTS .20 4.0 23 8.95 4.91 149 5.03 -26.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 746 33.72 +4.8LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.20 +.3LakeldB LBAI .46f 2.2 19 21.90 15.06 65 20.50 +6.5Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 75 49.25 +1.6LakeInd LAKE ... ... 10 16.85 12.20 25 13.40 -7.9LamResrch LRCX 4.40f 2.5 17 234.88 148.26 2300 173.39 -5.8LamarAdv LAMR 3.64 5.1 24 79.17 61.36 250 71.46 -3.7LancastrC LANC 2.40 1.7 33 144.77 113.34 78 141.37 +9.4Landcad n LCA ... ... ... 11.00 9.89 5 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 10.77 +2.4Landec LNDC ... ... 19 15.60 11.42 22 14.45 +14.7LandBncp LARK .80b 2.8 29 29.59 25.73 3 28.50 -1.7LandmInfr LMRK 1.47 10.7 21 18.75 12.95 39 13.75 -24.0LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 3 24.42 -3.3LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 2 24.88 -2.5LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 2 23.55 -2.8LandsEnd LE ... ... 24 31.15 10.55 112 25.10 +28.4Landstar LSTR .60 .6 24 118.60 80.00 414 106.80 +2.6Lantheus n LNTH ... ... 4 24.45 13.40 295 13.95 -31.8Lantronix LTRX ... ... ... 3.56 1.78 16 2.57 +27.2Lattice LSCC ... ... ...dd 7.03 5.05 1935 6.83 +18.2LaureatE n LAUR ... ... ... 17.59 10.46 277 14.99 +10.5Lawsn LAWS ... ... 7 28.00 19.30 6 24.10 -2.6Lazydays n LAZY ... ... 30 11.10 7.25 14 8.94 -19.5LeMaitreV LMAT .28 .8 41 41.28 27.90 281 36.24 +13.8LeadgBr g LBIX ... ... ...dd 3.75 .74 494 1.63 LeapTh n LPTX ... ... ... 10.25 4.90 35 8.08 +29.5LegacyRes LGCY ... ... ...dd 10.54 1.07 296 5.17 +221.1LegcyR pf LGCYP 2.00 14.7 ... 19.25 3.69 2 13.60 +189.4LegcyR pfB LGCYO 2.00 14.7 ... 19.24 3.69 7 13.65 +191.0LegacyTxF LTXB .64 1.4 19 46.45 34.58 324 44.82 +6.2LM DevDvr DDBI ... ... ...q 31.49 28.15 1 29.69 LM EMDvr EDBI ... ... ...q 35.60 28.90 0 30.18 -8.6LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 60 29.86 -5.3LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.15 -4.5LM SC Qu n SQLV ... ... ... 30.83 23.33 30.34 +11.4LeisAcq n LACQ ... ... ... 9.75 9.55 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.15 9.30 62 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 181.60 161 244.55 -28.2LevOneBc n LEVL .03p ... 59 30.79 25.51 7 27.70 -5.3LexiPhm rs LXRX ... ... ...dd 17.24 7.67 444 12.59 +27.4LexnFint n LX ... ... ...cc 20.00 10.14 514 11.62 -16.4LianlouSm LLIT ... ... ... 3.69 1.21 2 1.70 -3.1LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 190 75.49 -11.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 557 76.09 -10.7LibExpA n LEXEA ... ... ... 58.20 35.89 349 46.55 +5.0LibExpB n LEXEB ... ... ... 57.52 39.17 0 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 989 28.05 -21.7LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.05 -21.1LibtyGlobC LBTYK ... ... ... 37.86 26.08 1628 26.94 -20.4LibLA A n LILA ... ... ...dd 24.00 18.26 330 18.61 -13.8LibLA C n LILAK ... ... ... 23.92 17.90 693 18.71 -12.5LibMSirA n LSXMA ... ... ... 48.53 38.61 290 46.70 +17.8LibMSirB n LSXMB ... ... ... 47.90 38.62 1 47.62 +7.0LibMSirC n LSXMK ... ... ... 48.56 38.52 732 46.79 +18.0LibMBrA n BATRA ... ... ... 26.59 21.35 39 25.01 +13.4LibMCFor FWONK ... ... ... 41.14 28.37 983 36.06 +5.6LibMAFor FWONA ... ... ... 39.37 27.22 104 34.22 +4.6LibMBrC n BATRK ... ... ... 26.71 21.53 105 25.15 +13.2LibertyTax TAX .64 6.0 11 14.70 7.75 388 10.60 -3.6LibTripA A LTRPA ... ... ...cc 18.15 7.90 271 17.35 +84.1LibTripA B LTRPB ... ... 69 18.00 9.00 0 17.85 +89.9LifePtHlth LPNT ... ... 61 66.00 41.45 2806 64.25 +29.0LifetimeBr LCUT .17 1.3 21 20.20 10.00 16 12.65 -23.3Lifevant rs LFVN ... ... ... 10.88 2.86 99 10.16 +113.4tLifewayFds LWAY ... ... 12 10.75 3.77 17 3.71 -53.6LigandPh LGND ... ... 74 235.04 118.44 186 229.30 +67.5LightPath LPTH ... ... ... 4.10 1.97 84 2.46 +10.8Lightbrdg rs LTBR ... ... ... 4.80 .91 805 .93 -23.8Limbach n LMB ... ... ...dd 15.22 10.59 7 11.19 -19.1LimelghtN LLNW ... ... ... 6.05 3.16 1177 4.70 +6.6LimestBcp LMST ... ... ...dd 17.65 10.34 4 16.60 +15.9Limoneira LMNR .25 1.0 18 26.80 19.62 92 24.84 +10.9LincEdSv LINC .08 4.8 ...dd 3.49 1.49 3 1.66 -17.8LincElec LECO 1.56 1.7 26 101.34 81.48 372 90.84 -.8LindbladEx LIND ... ... 71 13.76 8.66 82 13.40 +36.9Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 31 1.40 -59.3Liquidity LQDT ... ... ...dd 7.65 4.34 73 7.05 +45.4Littelfuse LFUS 1.48 .7 45 238.11 166.40 105 223.48 +13.0sLivaNova n LIVN ... ... 37 105.90 59.91 673 108.52 +35.8LiveOakB n LOB .12 .4 13 32.95 20.75 127 32.15 +34.8LiveVent rs LIVE ... ... ...cc 26.50 9.54 4 12.85 -19.6LiveXLve n LIVX ... ... ... 11.11 3.43 92 5.38 +34.5sLivePrsn LPSN ... ... ...dd 24.08 10.80 761 23.50 +104.3sLogitech LOGI .63e 1.4 34 46.85 32.66 323 46.48 +38.2LogMeIn LOGM 1.20 1.1 97 134.80 99.45 321 106.95 -6.6LoneRs n LONE ... ... ... 11.24 2.43 307 9.55 +140.6LoopInd n LOOP ... ... ... 19.00 9.21 42 9.65 -33.4LoralSpac LORL ... ... 57 51.75 36.85 31 37.70 -14.4Lovesac n LOVE ... ... ... 25.01 19.33 67 20.75 -13.5LoxoOncol LOXO ... ... ...dd 208.95 69.00 456 168.18 +99.8lululemn gs LULU ... ... 55 130.49 56.56 1684 122.98 +56.5Lumentm n LITE ... ... 14 74.40 41.95 2340 53.15 +8.7Luminex LMNX .24 .7 44 34.49 18.62 460 33.38 +69.4LunaInn h LUNA ... ... ...cc 4.00 1.16 29 3.46 +42.4LuthBur n LBC .07e ... ... 13.60 11.02 36 11.34 -5.8M -:MACOM MTSI ... ... ...dd 65.99 15.46 420 22.66 -30.4MAM Soft MAMS ... ... 20 9.42 6.11 2 8.20 +9.2MB Fncl MBFI .96 2.0 21 51.59 38.29 629 48.59 +9.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 2 25.88 -1.6MBT Fnl MBTF .28f 2.4 17 11.60 9.25 15 11.45 +8.0MCBC n MCFT ... ... 17 31.26 16.82 131 26.21 +18.0MDC Pr gs MDCA .84 16.5 2 12.26 3.80 296 5.10 -47.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 616 3.46 +64.8MER Tel rs MTSL ... ... ...dd 6.45 .99 577 2.60 +23.2MGE Engy MGEE 1.29 2.0 30 68.70 51.05 44 62.95 -.2MGP Ing MGPI .32a .4 56 99.73 53.99 205 89.99 +17.1MI Acq n MACQ ... ... ... 11.41 8.34 22 11.10 +8.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MICT Inc MICT ... ... ...dd 1.94 .65 36 1.50 +33.9MKS Inst MKSI .80f .8 14 128.28 75.90 1109 97.95 +3.7MMA Cap MMAC ... ... 3 30.58 18.00 6 25.68 +5.7MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.45 +20.5MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 621 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 11 25.72 -1.5MTS MTSC 1.20 2.2 15 57.50 42.00 64 54.10 +.7MTchAcq n MTEC ... ... ... 11.80 9.17 2 9.88 +2.7MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 1 10.43 +3.6MVB Fin n MVBF .10 .6 ... 20.40 15.40 6 17.11 -14.9MYOS MYOS ... ... ...dd 2.50 1.03 28 1.30 -4.1MYR Grp MYRG ... ... 24 40.81 23.00 82 36.25 +1.5Macatawa MCBC .24 1.9 21 12.92 9.05 25 12.41 +24.1MackFn MFNC .48 2.9 15 17.58 13.76 28 16.60 +4.4MacroGen MGNX ... ... ...dd 32.74 14.36 341 21.89 +15.2MadrigP rs MDGL ... ... ...dd 325.98 15.27 249 276.01 +200.7Magal MAGS ... ... ...cc 6.48 4.13 9 5.03 -.6MagellnHlt MGLN ... ... 22 112.25 71.75 286 91.30 -5.4Magenta n MGTA ... ... ... 16.33 11.45 67 14.16 -2.5MagicSft MGIC .26e 3.1 20 9.50 7.60 19 8.35 -.3MagicJack CALL ... ... ... 8.65 5.55 127 8.50 +.6tMagneG rs MNGA ... ... ... 18.60 .26 1322 .27 -94.5MagyarBc MGYR ... ... 72 13.75 12.01 3 12.88 +.6MaidenH MHLD .60 7.2 ...dd 11.35 5.55 202 8.30 +25.8MMyTrip MMYT ... ... ...dd 41.70 22.40 199 35.00 +17.3MalibuBoat MBUU ... ... 30 46.49 25.00 117 39.04 +31.3MalvernBc MLVF ... ... 14 28.20 21.00 1 24.80 -5.3MamEngy n TUSK .13p ... ... 42.30 10.88 343 36.34 +85.1ManTech MANT 1.00f 1.7 19 62.24 37.02 111 58.51 +16.6ManhAssc MANH ... ... 31 54.21 39.10 669 49.32 -.4ManhBrCa LOAN .48 7.0 16 8.00 5.25 18 6.85 +15.2Manitex MNTX ... ... ...dd 13.26 6.89 33 12.36 +28.8MannKd rs MNKD ... ... ...dd 6.96 1.09 915 1.58 -31.9Mannatech MTEX .50 2.5 9 22.40 13.50 0 19.95 +33.0MaraPat rs MARA ... ... ... 10.03 .82 17751 1.42 -65.4MarchxB MCHX .50e ... ...dd 3.20 2.34 22 3.01 +9.3MarinSft rs MRIN ... ... ... 15.45 5.40 11 5.60 -48.9MarPet MARPS .32e 7.9 8 4.85 2.83 2 4.07 +19.7MarinusPh MRNS ... ... ...dd 9.87 1.66 487 7.51 -8.0MktAxess MKTX 1.68 .8 54 229.84 171.45 535 209.60 +3.9MarlinBs MRLN .56 1.8 19 31.95 20.26 15 30.45 +35.9MarIntA MAR 1.32 1.0 33 149.21 96.90 3871 130.02 -4.2Marrone MBII ... ... ...dd 3.39 .85 132 1.89 +71.8MartenTr s MRTN .10 .5 33 29.60 15.60 435 22.10 +8.9MartinMid MMLP 2.00 14.5 21 19.85 12.70 134 13.75 -1.8MarvellTch MRVL .24 1.1 20 25.18 14.87 7558 21.55 +.4Masimo MASI ... ... 42 103.10 80.69 467 99.74 +17.6Match n MTCH ... ... 39 48.65 18.00 2100 38.15 +21.8Materialise MTLS ... ... ... 16.50 11.23 824 12.79 +.6 MatlinPr n MPAC ... ... ... 10.09 9.65 41 10.04 +2.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 1 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.15 112 19.30 +8.4Mattel MAT .60 3.6 ...cc 21.38 12.21 2582 16.48 +7.2Mattersight MATR ... ... ...dd 3.05 1.93 135 2.60 +2.0MatthInt MATW .76 1.3 20 66.35 47.70 203 56.60 +7.2MaximIntg MXIM 1.68 2.8 24 74.94 43.43 2735 59.33 +13.5MaxwellT MXWL ... ... ...dd 6.61 4.29 87 4.87 -15.5MaysJ MAYS ... ... 22 47.00 35.30 40.60 +4.1MazorRbt MZOR ... ... ...dd 76.56 35.51 228 60.72 +17.7McGrathR MGRC 1.36 2.2 10 68.79 34.10 176 61.54 +31.0MedalFin MFIN .20 3.8 ...dd 5.86 2.08 27 5.31 +50.3MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.41 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.16 174 4.93 +88.9MedTBill pf MTBCP 2.75 10.4 ... 27.30 22.21 6 26.43 +4.6MediCo MDCO ... ... ...dd 43.79 24.45 394 39.87 +45.8MediciNova MNOV ... ... ...dd 14.50 4.40 72 8.90 +37.6Medidata MDSO ... ... ...cc 88.87 59.60 5359 75.57 +19.3MediWound MDWD ... ... ...dd 7.35 3.56 10 6.15 +38.2sMedpace n MEDP ... ... 41 49.05 27.07 209 48.36 +33.4MeetGrp MEET ... ... ...dd 5.34 1.84 997 4.20 +48.9tMeiraGTx n MGTX ... ... ... 15.49 10.03 62 9.40 -37.3MelcoResE MLCO .32e 1.3 81 32.95 19.56 8312 24.97 -14.0Melinta rs MLNT ... ... ... 22.50 5.20 503 5.45 -65.5Mellanox MLNX ... ... 74 90.45 42.25 379 82.45 +27.4MelroseBn MELR .34e ... 24 20.50 17.40 19.44 -2.8MenloTh n MNLO ... ... ...dd 39.86 6.99 1775 7.67 -73.3Menus n MRUS ... ... ... 26.74 13.30 63 23.00 +18.6MercadoL MELI .60 .2 ...cc 417.91 217.06 655 353.00 +12.2MercBank MBWM .96f 2.6 17 38.47 28.92 13 36.78 +4.0MercerIntl MERC .50 2.9 15 17.95 10.45 116 17.00 +18.9MerchBcp n MBIN .24 .8 ... 29.15 16.27 57 28.55 +45.1MercSys MRCY ... ... 50 55.00 30.11 475 39.16 -23.7MeridBcp EBSB .20 1.1 25 21.85 16.35 99 18.85 -8.5MeridnBk n MRBK ... ... ... 21.37 16.56 30 17.55 -12.2MeridBio VIVO .50 3.2 26 17.10 13.35 140 15.70 +12.1sMeritMed MMSI ... ... 56 56.85 36.21 1215 57.35 +32.8MerrimP rs MACK ... ... 1 15.40 4.71 66 5.07 -50.5Mersana n MRSN ... ... ... 23.96 8.76 275 11.49 -30.1MesaLabs MLAB .64 .3 ...dd 224.95 122.35 15 203.73 +63.9Mesoblast n MESO ... ... ... 7.79 4.74 144 7.01 +20.0MetaFincl CASH .52 .5 20 117.98 60.70 37 96.75 +4.4Methanx MEOH 1.32 1.9 20 74.18 43.00 425 70.00 +15.6Michaels MIK ... ... 11 27.87 17.66 1497 20.17 -16.6Microbot rs MBOT ... ... ... 1.55 .58 130 .63 -38.7Microchp MCHP 1.45f 1.6 95 104.20 78.33 1450 93.26 +6.1MicronT MU ... ... 5 64.66 26.85 38939 53.17 +29.3sMicrosoft MSFT 1.68 1.6 51 108.20 71.28 26308 107.66 +25.9MicroStr MSTR ... ... 24 196.35 122.16 145 133.32 +1.5tMicrovisn MVIS ... ... ...dd 3.25 1.00 1442 .93 -42.8MidPenn MPB .60 1.8 17 37.90 26.05 7 33.50 +1.2MidConEn MCEP ... ... ...dd 2.52 .92 56 1.75 +48.3Midatech n MTP ... ... ... 2.80 .63 62 .69 -17.7Middleby MIDD ... ... 19 138.89 98.06 662 100.35 -25.6MiddledB MBCN 1.12 2.3 15 54.90 42.10 7 48.20 MdsxWatr MSEX .90 2.0 31 46.74 33.96 32 45.73 +14.6MidlStBc n MSBI .88 2.5 25 36.50 28.70 56 35.44 +9.1MidWOne MOFG .78 2.3 18 37.94 30.56 16 33.43 -.3MillerHer MLHR .79f 2.1 17 41.85 29.95 605 38.25 -4.5Mimecast n MIME ... ... ...dd 46.87 25.12 478 40.23 +40.3MiMedx MDXG ... ... 17 18.25 3.01 3087 3.95 -68.7Mind CTI MNDO .30e 14.1 10 2.55 2.08 23 2.13 -13.6Mindbody n MB ... ... ...dd 45.50 21.57 359 42.60 +39.9MinervaN NERV ... ... ...dd 9.25 4.80 88 8.00 +32.2Miragen rs MGEN ... ... ... 15.08 5.01 131 6.79 -34.9MiratiTher MRTX ... ... ...dd 58.28 4.45 363 54.60 +199.2sMisonix MSON ... ... ...dd 15.40 8.00 102 15.90 +68.3Mitcham MIND ... ... ...dd 4.57 2.82 8 3.92 +23.7Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 0 23.60 +1.5MitekSys MITK ... ... 25 10.75 7.00 255 9.40 +5.0MitelNet g MITL ... ... ...dd 11.31 7.13 1720 10.98 +33.4MobileMini MINI 1.00 2.1 39 50.40 28.10 98 46.65 +35.2MobileIron MOBL ... ... ...dd 6.35 3.20 549 4.95 +26.9ModMed n MMDM ... ... ... 10.24 9.70 10.03 +2.3ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 0 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.16 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .46 80 5.08 -49.3Moleculin n MBRX ... ... ... 3.40 1.50 92 1.75 -5.9sMomenta MNTA ... ... ...dd 30.88 11.85 381 30.80 +120.8Momo MOMO ... ... ... 54.24 22.49 13892 42.30 +72.8MonakGp n MKGI ... ... ... 5.07 1.74 45 3.24 -34.8MonarCas h MCRI ... ... 32 48.73 29.47 31 47.13 +5.2Mondelez MDLZ .88 2.1 22 46.54 37.42 8576 41.52 -3.0MoneyGrm MGI ... ... ...dd 17.07 6.19 462 6.52 -50.5sMngDB A n MDB ... ... ... 59.54 24.62 1633 58.81 +98.1sMonPwSys MPWR 1.20 .9 92 142.56 95.50 299 137.47 +22.3Monotype TYPE .46 2.3 48 26.75 17.90 171 20.10 -16.6Monro MNRO .80f 1.2 35 69.28 43.98 467 66.70 +17.1MonroeCap MRCC 1.40 10.2 9 15.21 12.18 47 13.67 -.6MonstrBv s MNST ... ... 42 70.21 47.61 2153 61.08 -3.5Mornstr MORN 1.00 .7 32 140.61 79.52 122 138.66 +43.0MoSys rs MOSY ... ... ...dd 2.23 .61 127 1.92 +73.0MotifBio n MTFB ... ... ... 13.75 6.84 0 8.63 -20.2MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 119 21.08 -15.6MotusGI n MOTS ... ... ...dd 10.66 3.75 27 7.62 +74.0MtnPDia g MPVE ... ... ... 4.10 2.25 80 2.43 -11.5Moxian n MOXC ... ... ... 4.00 1.56 31 1.80 -53.3MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 93 65.75 -12.2MustBio n MBIO ... ... ...dd 13.35 6.17 71 7.08 -41.0MutualFst MFSF .72 1.9 19 40.50 32.50 6 38.30 -.6MySize n MYSZ ... ... ...dd 3.58 .57 2254 1.03 +59.7Mylan NV MYL ... ... 8 47.82 29.39 2848 36.29 -14.2MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 67 1.38 -59.4MyoKard n MYOK ... ... ...dd 62.83 13.38 299 57.10 +35.6sMyriadG MYGN ... ... 21 44.31 23.28 640 43.85 +27.7N -:sNBT Bcp NBTB 1.00 2.4 20 40.56 31.28 121 41.01 +11.4NCS Mltst n NCSM ... ... ... 24.85 12.57 71 15.52 +5.3NETgear NTGR ... ... ...cc 78.30 43.65 710 65.75 +11.9NF EngSv NFEC ... ... ... 5.29 .76 242 4.62 +376.3NI Hldg n NODK ... ... ... 18.62 15.72 17 16.50 -2.8NIC Inc EGOV .32 2.0 21 18.90 12.65 341 16.25 -2.1sNICE Ltd NICE .64 .6 36 111.39 73.65 264 110.80 +20.6sNII Hldg n NIHD ... ... ...dd 4.75 .22 12543 5.23 +1133.5nLIGHT n LASR ... ... ... 43.63 22.14 152 38.85 +44.2NMI Hldg h NMIH ... ... 14 21.92 10.10 301 19.80 +16.5NN Inc NNBR .28 1.5 19 32.90 18.05 77 19.05 -31.0NV5 Global NVEE ... ... 28 74.53 40.01 37 72.90 +34.6NVE Corp NVEC 4.00 3.6 42 135.00 68.50 21 112.52 +30.8NXP Semi NXPI ... ... 37 125.93 90.83 9055 100.66 -14.0tNabriva n NBRV ... ... ...dd 14.10 3.30 298 3.30 -44.8NanoDim n NNDM ... ... ... 5.99 1.21 146 2.01 -34.5NanoString NSTG ... ... ...dd 16.75 5.87 267 12.00 +60.6NanoVib n NAOV ... ... ... 5.00 3.68 39 4.42 -5.6Nanomtr NANO ... ... 29 44.17 22.08 123 36.56 +46.7NantHlth n NH ... ... ... 5.26 2.60 57 3.12 +2.3NantKwst n NK ... ... ... 7.61 2.66 72 3.28 -26.9Napco NSSC ... ... 45 17.45 7.40 59 16.75 +91.4Nasdaq NDAQ 1.76f 1.8 24 96.19 69.52 1214 95.23 +23.9Natera n NTRA ... ... ...dd 24.07 7.78 741 22.60 +151.4Nathans s NATH 1.00a 1.0 63 107.05 52.90 13 98.80 +30.9NatAmUnv NAUH .18 16.8 ... 2.40 .76 86 1.07 -24.6NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 4 47.15 +3.7NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 187 107.64 +10.5NatCineM NCMI .68 8.2 ...cc 8.88 5.09 331 8.33 +21.4NatlCmce n NCOM ... ... 24 48.60 38.03 25 47.20 +17.3NatEnrSv n NESR ... ... ... 11.33 9.51 18 10.87 +9.2NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 102 27.47 +39.9NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 2 25.22 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 8 25.07 +.1NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 6 25.03 NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 3 25.81 +1.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 10 3.44 +4.2NatInstrm NATI .92 2.2 52 53.57 38.70 460 41.91 +.7NatResrch NRC .68f 1.9 71 41.99 26.35 31 36.20 -2.9NSecGrp NSEC .20 1.2 10 18.17 11.53 0 16.05 -1.8NatlVis n EYE ... ... ...cc 43.80 27.19 745 39.82 -1.9NatWstnLf NWLI .36 .1 11 368.00 276.00 17 317.60 -4.1NaturlAlt NAII ... ... 9 12.15 9.15 5 10.10 -1.9NatHlTr n NHTC .56f 2.5 5 26.11 14.15 75 22.71 +49.5NaturesSun NATR .40 4.7 ...dd 13.80 8.30 8 8.60 -25.5NatusMed BABY ... ... 46 43.60 28.00 627 31.80 -16.8Nav43 JSM 1.50 6.8 ... 25.00 20.21 65 22.06 -7.2Navient NAVI .64 4.5 7 15.61 11.48 3106 14.10 +5.9NavgGp s NAVG .28 .5 20 61.74 45.80 111 59.90 +23.0NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.15 +1.3NektarTh NKTR ... ... ...dd 111.36 17.51 2462 46.46 -22.2Nemaura n NMRD ... ... ... 6.80 2.08 44 2.37 -58.9Neogen s NEOG ... ... 67 84.77 48.05 229 80.79 +31.0NeoGenom NEO ... ... ...cc 14.61 7.08 1734 14.02 +58.2NeonTh n NTGN ... ... ... 16.23 10.21 251 12.34 -17.7Neonode NEON ... ... ...dd 1.42 .30 10 .34 -54.9NeosTher n NEOS ... ... ...dd 13.15 5.80 118 6.05 -40.7Neovasc g NVCN ... ... ...dd 1.89 .03 7483 .03 -94.3NeptuneT g NEPT ... ... 6 4.46 .70 598 2.82 +19.5Net1UEPS UEPS ... ... 8 13.20 8.05 261 9.34 -21.4NetElem rs NETE ... ... ... 33.51 2.56 386 7.85 -29.5NetApp NTAP 1.60f 2.0 30 83.14 37.55 3582 78.60 +42.1NetEase NTES 2.16e .8 10 377.64 222.32 519 263.77 -23.6Netix s NFLX ... ... ...cc 423.21 164.23 12827 357.32 +86.1Netlist h NLST ... ... ...dd 1.32 .13 3125 .16 -47.7NtScout NTCT ... ... 27 36.80 23.15 758 30.45 NetSolTch NTWK ... ... 31 6.60 3.09 30 5.55 +17.9Neuralst rs CUR ... ... ... 6.06 .88 305 1.29 -25.0NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9tNeurMx rs NURO ... ... ... 2.96 1.20 238 1.23 -29.0sNeurcrine NBIX ... ... ...dd 106.26 46.72 1353 105.74 +36.3Neuronet n STIM ... ... ... 29.84 23.96 141 26.17 -5.8Neurotrpe h NTRP ... ... ... 11.93 3.40 27 9.81 +39.3NewAgeB n NBEV ... ... ... 5.48 1.56 203 2.16 -.5NewLink NLNK ... ... ...dd 19.30 3.75 418 4.27 -47.3NYMtgTr NYMT .80 13.0 9 6.54 5.35 1174 6.14 -.5NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 10 24.11 -4.7NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 5 24.33 -.7NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 17 23.80 -3.6NewatrTc n NEWA ... ... ... 28.20 7.60 65 18.56 +97.7NewmrkGp NMRK ... ... ... 15.62 13.12 140 14.06 -2.2NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1112 15.05 -7.2NewsCpB NWS .20 1.3 ... 17.70 13.10 145 15.25 -8.1NewtekBsn NEWT 1.72e 8.3 ... 21.11 16.01 56 20.78 +12.4Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.81 -2.7Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 25.56 +1.8Nexeo Sol NXEO ... ... ... 11.14 6.74 254 9.52 +4.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 9.75 +1.4NexstarM NXST 1.50 2.0 7 89.75 56.65 537 75.45 -3.5NextDec n NEXT ... ... ... 20.00 3.95 12 6.41 -23.0NichFncl h NICK ... ... 22 10.70 7.59 11 9.05 +2.8NicoletBc n NCBS ... ... 16 61.98 51.21 10 56.54 +3.3NightstTh n NITE ... ... ... 24.94 10.01 56 18.26 +39.2Noodles NDLS ... ... ...dd 13.30 3.50 952 11.55 +120.0Nordson NDSN 1.20 .9 22 151.84 107.16 132 129.65 -11.4NorSys NSYS ... ... 83 6.24 2.77 0 3.33 -13.7NorestB NBN .04 .2 18 29.95 18.85 9 21.40 -7.6NthnTech NTIC .40 1.0 42 41.90 15.75 2 39.23 +58.5sNorTrst NTRS 2.20f 2.0 19 111.15 85.69 1229 111.63 +11.8NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 15 27.01 +2.9NorthdBc NFBK .40 2.4 23 18.39 15.14 74 16.96 -.7Nthrim NRIM .96f 2.4 17 41.80 26.31 11 39.90 +17.9NwstBcsh NWBI .68 3.7 19 18.20 15.06 504 18.17 +8.6NwstPipe NWPX ... ... ...dd 22.00 14.50 54 19.46 +1.7NorwdFn s NWFL .88 2.5 28 38.55 26.05 4 35.80 +8.5NovaLfstyl NVFY ... ... ...dd 3.10 1.06 10 1.77 -26.3NovaMeas NVMI ... ... 17 32.00 20.55 147 28.48 +9.9tNovan n NOVN ... ... ... 7.33 2.65 66 2.63 -37.7sNovanta NOVT ... ... ... 69.70 36.05 122 66.95 +33.9Novavax NVAX ... ... ...dd 2.75 .91 3053 1.35 +8.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 70

Novelion rs NVLN ... ... ...dd 9.47 3.08 14 3.38 +8.3NovoCure n NVCR ... ... ...dd 38.65 16.10 1084 36.30 +79.7NovumeS n NVMM ... ... ... 4.75 1.52 9 1.55 -65.7NovusTher rs NVUS ... ... ...dd 8.61 3.12 34 7.43 +83.0NuCana n NCNA ... ... ...cc 32.00 9.32 112 21.78 +115.4NuVasive NUVA ... ... 35 81.50 44.62 356 53.14 -9.1NuanceCm NUAN ... ... ...dd 18.75 12.18 1035 15.34 -6.2Nutanix n NTNX ... ... ... 64.87 20.02 2883 53.29 +51.0NutriSyst NTRI 1.00 2.5 23 67.95 26.06 1037 40.25 -23.5Nuvectra NVTR ... ... ... 23.66 7.60 222 15.30 +97.2NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 84 25.17 +4.0Nvidia NVDA .60 .2 47 269.20 152.91 8859 248.71 +28.5NxStageMd NXTM ... ... ...dd 29.93 22.70 508 27.73 +14.4Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 2437 1.89 -46.0NymoxPh NYMX ... ... ...dd 4.60 3.00 91 3.25 -1.5O -:O2Micro OIIM ... ... ... 2.04 1.30 4 1.80 +7.8OFS Cap OFS 1.36a 11.7 9 14.30 10.41 37 11.67 -1.9OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 3 24.80 -.4OHA Inv OHAI .08 5.4 37 1.68 .85 19 1.48 +28.7OP Bancp n OPBK ... ... ... 14.10 11.54 27 12.85 +3.2OReillyAu ORLY ... ... 19 301.69 183.60 784 294.15 +22.3OSI Sys OSIS ... ... 69 96.64 50.50 150 76.76 +19.2OakVlyBcp OVLY .26e 1.1 20 23.89 14.55 24 23.28 +19.1OaktrSpL OCSL .38 7.9 ...dd 5.91 4.17 230 4.81 -1.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 6 24.55 -2.6OaktStInco OCSI .56e 6.6 11 9.06 7.03 31 8.45 +.6OasmiaPh n OASM .02p ... ... 3.17 .80 93 1.92 +118.2ObalonT n OBLN ... ... ...dd 10.40 1.85 96 1.93 -70.8ObsEva n OBSV ... ... ... 20.35 6.15 152 15.44 +58.2OceanBio OBCI .05e ... ... 5.71 3.26 8 3.78 -12.9tOceanPw rs OPTT ... ... ...dd 2.54 .75 516 .75 -31.8vjOceanR rs ORIG ... ... ... 128.16 20.22 186 27.25 +1.7OceanFst OCFC .60 2.0 18 30.90 24.02 89 30.22 +15.1Oclaro OCLR ... ... 13 10.49 5.61 1569 8.63 +28.0OconeeFed OFED .40 1.4 31 30.49 25.55 4 27.80 -3.1OcularTher OCUL ... ... ...dd 8.28 3.30 354 5.86 +31.7OdonateT n ODT ... ... ... 32.00 15.15 55 22.19 -11.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 30 7.32 +94.2OfficeDpt ODP .10 3.8 6 6.26 2.00 4039 2.61 -26.3OhioValB OVBC .84 1.7 32 56.15 29.05 8 50.25 +24.4OhrPhar h OHRP ... ... ...dd 2.18 .18 154 .19 -89.7Okta n OKTA ... ... ...dd 61.00 21.52 1604 55.12 +115.2OldDomFrt ODFL .52 .4 34 164.10 93.29 1165 142.52 +8.3OldLnBc OLBK .40f 1.1 21 35.72 26.01 47 35.30 +19.9sOldNBcp ONB .52 2.6 26 20.25 15.38 1160 19.95 +14.3OldPoint OPOF .44 1.5 22 34.64 24.07 6 29.15 -2.0OldSecBc OSBC .04 .3 15 15.60 10.75 51 15.05 +10.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.52 +.9Ollies n OLLI ... ... 35 77.50 41.31 370 74.15 +39.2OlympStl ZEUS .08 .3 14 25.84 16.58 58 23.19 +7.9sOmegaFlex OFLX .96f 1.1 52 89.00 53.50 31 90.51 +26.7Omeros OMER ... ... ...dd 25.20 8.36 588 20.17 +3.8Omnicell OMCL ... ... ...cc 57.70 39.75 571 52.75 +8.8OnSmcnd ON ... ... 12 27.10 14.60 4134 23.53 +12.4OnTrack OTIV ... ... ... 2.94 .93 136 1.08 -20.6OncoMed OMED ... ... ...dd 5.56 1.74 67 2.10 -48.8Oncobiolog ONS ... ... ... 2.30 .78 4 .86 -33.7Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 27 5.08 -18.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 354 .44 -71.0OncoSec rs ONCS ... ... ...dd 2.95 .88 573 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 11 2.55 +6.7OneHorz rs OHGI ... ... ...dd 3.38 .42 328 .45 -67.8180 DgrCap TURN ... ... ... 2.45 1.46 52 2.21 +12.3OneStopS n OSS ... ... ...dd 6.25 4.08 8 4.27 -12.5s1800Flowrs FLWS ... ... 24 14.20 7.80 267 13.90 +29.9OneSpan OSPN ... ... ...cc 23.35 11.05 246 20.00 +43.9OpenText s OTEX .61f 1.6 33 40.31 31.00 328 37.55 +5.3OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 2.80 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 89 1.90 -59.4Ophthotech OPHT ... ... 1 4.50 2.25 195 2.53 -18.9OpiantPh n OPNT ... ... ... 51.90 12.75 11 14.45 -37.1OpkoHlth OPK ... ... ...dd 7.24 2.66 8943 5.58 +13.9OptiNose n OPTN ... ... ...dd 30.00 15.01 252 22.26 +17.8Optibase OBAS ... ... ...dd 9.50 6.40 9.09 +14.3OptCable OCC .08 2.3 ...dd 4.15 2.13 1 3.50 +45.4OptimBk h OPHC ... ... ... 13.96 1.85 18 4.94 +5.1OpusBank OPB .52e 1.9 18 30.95 21.06 219 28.05 +2.7OramedPh ORMP ... ... ... 11.34 5.42 92 5.44 -39.6OraSure OSUR ... ... 33 23.01 12.86 405 16.94 -10.2Orbcomm ORBC ... ... ...dd 11.99 8.50 592 9.83 -3.4Orbotch ORBK ... ... 21 65.75 34.72 242 60.88 +21.2Organovo ONVO ... ... ...dd 2.42 .91 578 1.30 -3.0Orgenesis n ORGS ... ... ... 16.80 7.65 14 7.80 -43.7OrignAg rs SEED ... ... ... 19.60 6.40 85 9.55 +12.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 30 39.30 +4.8OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 20 1.03 +17.0Oritani ORIT 1.13e 6.9 12 17.70 15.00 104 16.25 -.9OrrstownF ORRF .52 1.9 21 27.05 22.40 9 27.00 +6.9OrthoPed n KIDS ... ... ... 31.39 14.00 106 27.55 +43.6Orthox OFIX ... ... 80 61.86 42.68 132 59.95 +9.6OspyEn A n OSPR ... ... ...cc 10.30 9.47 159 10.25 +6.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 13 2.80 -2.8Otelco OTEL ... ... 9 17.75 6.95 30 14.80 +10.9Otonomy OTIC ... ... ...dd 21.15 2.80 122 3.60 -35.1OttawaBc n OTTW .20f 1.5 92 14.99 13.59 1 13.75 -4.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 64 47.75 +7.4OvaScience OVAS ... ... ...dd 1.73 .71 26 .93 -33.9Overstk OSTK ... ... ...dd 89.80 14.30 2136 36.45 -43.0Ovid Th n OVID ... ... ...dd 12.44 5.28 25 10.18 +3.1Oxbridge OXBR .48 28.5 3 5.95 1.00 2 1.68 -21.7Oxbrdge wt OXBRW ... ... ... .52 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 46 11.94 -14.5OxfordLn OXLC 1.62 14.9 ... 11.74 9.11 212 10.90 +8.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.40 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.00 2 25.41 +.8OxfSqCap OXSQ .80 10.9 6 7.40 5.15 217 7.35 +28.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 10 8.50 +1.4PAM PTSI ... ... 39 51.73 16.34 15 44.11 +28.1PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 0 11.55 +7.4PC Cnnctn CNXN .34e ... 18 35.00 22.66 54 34.40 +31.2PC-Tel PCTI .22 3.5 ... 7.85 5.65 18 6.20 -15.9PCM Inc PCMI ... ... ...cc 20.05 6.90 90 16.50 +66.7PCSB Fn n PCSB .03p ... 88 22.34 16.50 32 20.19 +6.0PDC Engy PDCE ... ... ...dd 66.20 36.74 875 60.23 +16.9PDF Sol PDFS ... ... 33 20.10 9.62 248 11.34 -27.8PDL Bio PDLI .20 7.7 4 3.55 2.15 1319 2.59 -5.5PDL Cmt n PDLB ... ... ... 16.95 14.46 5 15.20 +.1PHI vtg PHII ... ... ...dd 13.95 8.39 1 8.52 -27.1tPHI nv PHIIK .20 2.3 ...dd 13.39 8.35 92 8.77 -24.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 77 12.40 -3.1PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.91 -43.3sPRA Grp PRAA ... ... 63 43.60 25.72 325 43.15 +30.0sPRA Hlth PRAH ... ... 65 104.43 73.05 652 104.90 +15.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 22 9.30 +31.0PTC Inc PTC ... ... ...cc 100.79 52.20 1179 95.79 +57.6PTC Thera PTCT ... ... ...dd 52.95 14.56 1114 39.64 +137.6PacWstBc PACW 2.40f 4.7 15 55.86 43.08 405 50.56 +.3Paccar PCAR 1.12 1.8 12 79.69 59.82 4829 63.25 -11.0PacBiosci PACB ... ... ...dd 5.70 2.02 839 3.74 +41.7PacEthanol PEIX ... ... ...dd 7.50 2.30 210 2.85 -37.4PacMerc PMBC ... ... 22 10.10 7.60 15 9.70 +10.9PacPreBc PPBI .15p ... 24 46.05 32.05 440 37.20 -7.0PaciraPhm PCRX ... ... ...dd 48.80 26.95 384 36.85 -19.3PainThr rs PTIE ... ... ...dd 12.80 2.03 46 2.22 -44.5PanASlv PAAS .14 .8 21 19.56 13.99 1213 16.49 +6.0PangaeaL PANL ... ... 2 8.40 2.13 27 3.24 -12.0tPapaJohns PZZA .90 2.0 19 81.09 46.06 3332 45.97 -18.1PapaMurph FRSH ... ... 13 6.50 3.50 20 5.23 -2.8ParatekPh PRTK ... ... ...dd 29.00 9.85 378 10.35 -42.2ParkCity PCYG ... ... 41 14.10 6.75 40 8.10 -15.2ParkOh PKOH .50 1.3 17 47.90 34.95 13 37.70 -18.0ParkeBcp PKBK .56f 2.3 17 24.80 16.25 12 23.85 +27.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 172 .74 -30.1PrtnrCm PTNR ... ... 17 6.60 3.23 4 4.00 -35.0PathfdBcp PBHC .24 1.5 22 16.64 14.60 25 15.50 +.6PatrkInd s PATK ... ... 19 72.35 45.30 262 57.60 -17.1PatrNBc rs PNBK .04 .2 24 21.15 16.30 8 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 1 21.73 +25.0PatternEn PEGI 1.69f 9.4 14 26.56 16.58 906 17.88 -16.8Patterson PDCO 1.04 4.3 11 43.20 20.57 3101 24.36 -32.6PattUTI PTEN .16f 1.0 ...dd 25.03 14.83 6537 16.20 -29.6Pavmed n PAVM ... ... ...dd 9.31 .87 1175 1.54 -32.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.20 1881 71.22 +4.6Paylocity PCTY ... ... ...cc 66.14 41.15 160 62.97 +33.5PayData rs PYDS ... ... ...dd 4.10 1.26 188 1.76 -30.4sPayPal n PYPL ... ... 58 89.60 57.58 13327 91.41 +24.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 43 26.90 -16.2PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 28 5.15 -4.6PeapkGl PGC .20 .6 20 38.00 29.21 52 34.73 -.8Pegasyst PEGA .12 .2 ...cc 67.95 45.40 366 57.35 +21.6PnnNtGm PENN ... ... 36 36.90 19.98 977 34.43 +9.9PennVa n PVAC ... ... ... 96.13 32.49 411 87.90 +124.8PennantPk PNNT .72 9.7 8 7.84 6.29 218 7.40 +7.1PenPkFR PFLT 1.14 8.4 11 14.65 12.00 125 13.59 -.9PennsWd PWOD 1.88 4.1 17 50.00 39.59 2 45.53 -2.3PensarAc n WRLS ... ... ... 10.17 7.75 9.89 +2.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 0 10.65 +3.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 3400 18.43 -1.4PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 8 25.78 -9.0PeBcOH PEBO 1.12 3.0 17 39.58 29.55 83 37.72 +15.6PeopBNC PEBK .52 1.6 17 36.12 26.00 3 32.40 +5.6PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 3 46.70 +.3PeopUtah n PUB .40f 1.1 32 38.70 26.35 17 36.05 +19.0PepsiCo PEP 3.71 3.2 36 122.51 95.94 5081 114.74 -4.3Percptr PRCP .15 1.4 31 12.25 6.80 22 10.66 +9.9sPercient PRFT ... ... 52 27.54 16.70 142 27.20 +42.6Performnt PFMT ... ... ...dd 3.52 1.52 2083 2.12 +28.5PerionNwk PERI ... ... ... 1.79 .71 178 .97 -5.8PermaFix PESI ... ... ... 5.15 3.25 12 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.60 15 9.30 +3.3PernixT rs PTX ... ... ...dd 3.64 2.00 30 2.57 +7.1PerryEllis PERY ... ... 8 29.59 16.35 41 27.87 +11.3PershGld rs PGLC ... ... ... 3.31 1.57 58 1.64 -31.7PetIQ n PETQ ... ... ... 29.24 17.03 598 27.89 +27.7PetMed PETS 1.08f 3.1 22 57.80 31.81 1945 34.95 -23.2PFSweb PFSW ... ... ...dd 11.86 5.90 37 10.25 +38.0PhibroAH PAHC .40 .8 34 48.70 32.05 81 47.20 +40.9PhotrIn PLAB ... ... 1 10.60 7.20 278 8.68 +1.8PiedmLithn PLLL ... ... ... 17.98 12.75 2 13.70 +7.5PierisPhm PIRS ... ... ... 9.75 4.42 754 6.14 -18.7tPilgrimsP PPC ... ... 8 38.39 17.93 1573 17.85 -42.5PingtanM PME .04 1.6 16 4.50 1.99 207 2.57 -15.7PinnclEnt PNK ... ... ... 35.18 18.30 225 34.24 +4.6PinnaclFn PNFP .56 .9 19 69.95 58.40 409 62.80 -5.3PioneerPw PPSI ... ... 26 7.95 4.57 7 5.25 -31.0tPixelwrks PXLW ... ... ...dd 7.05 3.36 342 3.30 -47.9PlatEag n EAGL ... ... ... 11.82 9.60 9.74 -.1PlatEag un EAGLU ... ... ... 11.00 8.00 10.19 +1.8PlayaHot n PLYA ... ... ...dd 12.17 9.41 123 10.51 -2.6Plexus PLXS ... ... ... 66.78 49.20 176 60.74 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2005 1.91 -19.1PlumasBc PLBC .36f 1.3 14 29.45 19.10 6 28.00 +20.7Plurlsght n PS ... ... ... 29.84 19.25 256 24.40 +22.0PluristemT PSTI ... ... ...dd 2.12 1.06 185 1.28 -7.2PoageBksh PBSK .24 .9 31 26.15 17.20 18 26.05 +24.0PointrTel h PNTR ... ... 16 19.65 9.95 13 11.70 -37.1PointsInt g PCOM ... ... 48 18.48 7.71 68 15.92 +54.7PolarPwr n POLA ... ... ... 6.85 4.01 4 6.39 +27.5Polarity rs COOL ... ... ... 41.22 15.21 885 18.65 -19.6Pool Corp POOL 1.80f 1.1 29 162.98 97.25 190 156.91 +21.0PopeRes POPE 2.80 3.9 26 76.00 66.60 1 71.30 +2.2sPopular BPOP 1.00 2.0 26 50.83 32.04 1335 50.84 +43.3Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 4 25.13 +3.5 PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 9 23.82 +5.4PortolaPh PTLA ... ... ...dd 66.94 30.10 983 41.20 -15.4Potbelly PBPB ... ... ...dd 13.75 10.60 100 12.75 +3.7PotltchDel PCH 1.60 3.4 26 56.35 43.85 460 47.50 -4.8PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 14 35.60 +24.3PwrInteg POWI .64f .8 37 86.60 60.55 160 75.35 +2.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 5 2.20 -29.5Precipio n PRPO ... ... ... 11.78 .32 533 .38 -68.8PrecTh rs AIPT ... ... ...dd 2.50 .81 158 1.12 +10.9PfdBkLA PFBC 1.00f 1.5 ... 69.48 49.84 98 65.46 +11.4PrefrmdLn PLPC .80 .9 41 96.83 47.10 10 87.93 +23.8PremFin s PFBI ... ... 12 26.05 16.78 14 19.55 -2.6Premier PINC ... ... ...dd 38.99 27.16 352 37.02 +26.8Presbia n LENS ... ... ... 7.14 1.79 4 2.03 -46.3Presidio n PSDO ... ... ... 19.74 11.97 71 13.45 -29.8PriceTR TROW 2.80 2.3 22 127.43 80.37 1230 121.30 +15.6PrSmrt PSMT .70 .9 32 94.45 77.30 140 79.35 -7.8PrmEgy PNRG ... ... ...dd 72.00 43.50 71.50 +38.8PrimoWtr PRMW ... ... 86 19.23 10.47 555 17.29 +37.5Primoris PRIM .24 .9 21 30.00 23.61 154 27.90 +2.6PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 0 33.07 +1.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 3 35.83 +13.9PrinMill ef GENY .06e ... ... 38.63 30.03 1 37.75 +8.7Prin US SC PSC ... ... ... 35.71 27.61 34.70 +9.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1231 54.83 -22.3ProDex PDEX ... ... 18 8.00 5.80 1 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 3 2.95 +70.6ProQRTher PRQR ... ... ...dd 7.45 2.75 309 6.95 +115.5PrUltBio s BIB ... ... ...q 69.62 48.12 100 65.84 +17.4sPrUltPQ s TQQQ ... ... ...q 66.40 34.13 11863 65.93 +42.6ProDvrs h rs IPDN ... ... ... 6.74 2.45 5 3.35 -18.1ProrEng PFIE ... ... 1 5.30 1.19 222 3.40 +77.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 1714 7.64 +28.4ProgrsSoft PRGS .56 1.4 34 53.60 31.17 284 39.38 -7.5Proofpoint PFPT ... ... ...dd 130.27 82.61 741 121.94 +37.3tPShtQQQ rs SQQQ ... ... ...q 30.24 12.27 19530 12.36 -42.5ProS Ris n EQRR ... ... ... 51.48 38.13 2 49.12 +5.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 59 40.87 +21.5tProUShBio BIS ... ... ...q 25.21 16.60 44 16.82 -23.7ProspctCap PSEC .72 10.4 8 8.37 5.51 716 6.90 +2.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 121 7.20 -65.4ProteonTh PRTO ... ... ...dd 2.90 1.25 6 2.35 +23.7Proteos n PTI ... ... ... 8.61 1.41 248 2.78 -52.3Prothena PRTA ... ... ...dd 70.00 10.43 316 14.62 -61.0Provent n PRVB ... ... ... 415 4.81 ProvidSv PRSC ... ... 19 83.90 48.25 50 71.79 +21.0ProvidBc n PVBC ... ... ... 29.60 19.75 5 27.75 +4.9ProvFnH PROV .56 3.0 19 20.00 17.62 6 18.40 PrudntlBcp PBIP .20 1.0 95 19.87 16.04 4 19.06 +8.3PsychmCp PMD .72f 3.6 19 27.41 15.99 3 19.83 -3.6Pulmatrix PULM ... ... ...dd 2.67 .41 244 .49 -65.0PulseBio n PLSE ... ... ...dd 34.82 9.81 35 14.07 -40.4PumaBiotc PBYI ... ... ...dd 136.90 47.00 536 51.10 -48.3PureAcq n PACQ ... ... ... 9.75 9.59 5 9.65 -.4PureAcq un PACQU ... ... ... 10.35 10.08 1 10.25 +1.3PureCycle PCYO ... ... ...dd 11.00 6.55 21 10.40 +24.6PurplInv n PRPL ... ... ...dd 13.90 6.33 15 7.74 -23.0PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0PyxisTnkr PXS ... ... 34 12.22 .95 53 1.03 -68.0QAD Inc B QADB .24 .6 ...dd 44.24 21.58 3 38.70 +25.5QAD A QADA .29 .6 ...dd 55.35 30.25 49 49.65 +27.8QCR Hld QCRH .24 .5 16 49.70 39.85 95 45.05 +5.1QIWI plc QIWI .84e 5.1 16 20.56 13.67 101 16.33 -5.8Qorvo QRVO ... ... 97 86.84 64.53 854 81.22 +22.0Qualcom QCOM 2.48 4.2 ...dd 69.28 48.56 6636 58.85 -8.1QualitySys QSII .70 3.5 33 21.10 12.24 367 20.18 +48.6Qualstar rs QBAK ... ... ... 13.50 5.55 8 7.48 -11.0sQualys QLYS ... ... 92 97.75 39.45 471 93.60 +57.7Quantenn n QTNA ... ... ... 20.72 9.60 192 15.94 +30.7Quanterx n QTRX ... ... ...dd 24.81 13.53 30 15.58 -27.4Quartrhill g QTRH .05 ... 3 2.12 1.01 106 1.05 -42.9QuestRes rs QRHC ... ... ...dd 2.91 1.03 19 1.88 -18.5QuickLog h QUIK ... ... ...dd 2.22 1.05 76 1.12 -35.6sQuidel QDEL ... ... ...cc 71.32 31.01 246 69.76 +60.9QuinStreet QNST ... ... ...cc 15.05 3.36 480 14.05 +67.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 23 2.58 +8.9Quotinet QTNT ... ... ... 9.02 2.78 235 7.58 +53.1QuratRet A QRTEA ... ... 19 29.11 20.15 1641 21.29 -12.8QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.16 -13.8R -:R1 RCM n RCM ... ... ... 9.40 3.05 524 8.81 +99.8RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 74 31.22 +14.1RBC Bear ROLL ... ... 45 140.45 101.08 52 138.09 +9.2RCI Hosp RICK .12 .4 12 33.78 21.91 28 32.26 +15.3RCM RCMT 1.00e ... 23 7.50 4.63 5 4.82 -22.9RF Inds RFIL .08 .9 19 9.50 1.75 132 8.55 +216.7RGC Res s RGCO .62 2.2 33 31.57 22.16 5 28.22 +4.2RLJ Ent rs RLJE ... ... ... 5.37 2.67 6 4.74 +28.8RMG Net rs RMGN ... ... ...dd 2.96 .75 14 1.20 +46.3RMR Gp h RMR 1.00 1.1 51 89.50 42.36 47 87.90 +48.2RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.80 3.85 52 4.60 +12.2RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.72 79 1.70 -69.4RaPhrm n RARX ... ... ...dd 17.90 4.78 205 10.90 +28.2RadNet RDNT ... ... 87 15.50 7.46 131 13.95 +38.1RadaElc rs RADA ... ... ...dd 3.86 1.77 66 2.98 -3.1Radcom RDCM ... ... 58 22.40 17.00 21 21.40 +7.8RadiSys RSYS ... ... ...dd 2.57 .53 188 1.52 +51.2RadiusHlth RDUS ... ... ...dd 45.90 24.66 962 27.73 -12.7Radware RDWR ... ... ...dd 27.91 15.82 245 27.14 +39.9RamacoRs n METC ... ... ... 9.35 3.81 131 6.55 -4.8Rambus RMBS ... ... ...dd 15.50 11.85 799 13.10 -7.9RandCap RAND ... ... 3 3.50 2.40 2.60 -13.9Randgold GOLD 2.00f 2.7 30 108.29 71.05 504 72.83 -26.4RandBcp n RNDB ... ... ... 17.45 13.36 1 16.58 +8.0Rapid7 n RPD ... ... ...dd 33.92 14.75 501 31.30 +67.7RaveRest RAVE ... ... ...dd 2.33 1.09 83 1.58 +8.0RavenInds RAVN .52 1.3 1 42.40 26.70 76 39.10 +13.8tReShape rs RSLS ... ... ... 78.00 1.32 317 1.31 -94.1ReadIntlA RDI ... ... 12 17.50 14.37 34 15.80 -5.4ReadgIntB RDIB ... ... 19 27.88 19.05 0 25.30 +10.0RealGSol rs RGSE ... ... ...dd 3.25 .30 1250 .33 -78.0RealNetwk RNWK ... ... ...dd 5.00 2.63 31 3.60 +5.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 47 23.32 -3.8RealitCh n BCNA ... ... ... 24.47 21.79 1 22.75 -6.0RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 37.80 709 58.85 +32.8sReataPh n RETA ... ... ...dd 78.00 19.31 2826 76.95 +171.7ReconTech RCON ... ... ...dd 5.36 .64 93 1.53 +17.7RecroPhm REPH ... ... ... 13.05 4.78 117 5.51 -40.4RedRobin RRGB ... ... 28 70.10 45.70 250 48.40 -14.2RedRkRs n RRR .40 1.1 ... 36.99 21.41 387 35.04 +3.9RedViolt n RDVT ... ... ...dd 46.40 4.35 73 7.00 -84.9Redn n RDFN ... ... ... 33.49 19.18 1542 24.92 -20.4RedhillBio RDHL ... ... ... 11.49 4.30 202 9.99 +94.4Regenrn REGN ... ... 29 526.12 281.89 847 372.77 -.8RegnxBio n RGNX ... ... 50 85.10 17.60 781 69.55 +109.2RegulusTh RGLS ... ... ...dd 1.52 .27 1222 .29 -71.9Reis Inc REIS .76 3.6 ...dd 24.00 15.95 21 21.20 +2.7ReliantBcp RBNC .32 1.1 28 29.99 21.90 8 28.00 +9.2Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 2.12 334 3.70 -62.0Renasant RNST .80f 1.8 18 49.78 37.68 129 45.55 +11.4RenewEn REGI ... ... 5 18.45 9.50 363 16.55 +40.3RenminTi rs ABAC ... ... ... 4.76 1.90 16 2.18 -26.1RentACt RCII .32 2.2 25 14.94 7.22 1605 14.74 +32.8sReplgn RGEN ... ... 69 49.33 29.56 274 48.27 +33.0Replimun n REPL ... ... ... 16.23 14.03 214 15.10 -.4sRepBncp RBCAA .97 2.0 19 49.78 33.17 13 48.47 +27.5RepFBcp FRBK ... ... 55 9.75 7.60 190 7.70 -8.9resTORbi n TORC ... ... ...dd 21.10 7.55 63 9.01 -46.6RschFrnt REFR ... ... ...dd 1.46 .60 44 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 229 4.68 -37.3ResConn RECN .48 3.2 25 17.95 12.05 153 15.05 -2.6RestorRob n HAIR ... ... ...dd 11.95 2.61 249 2.85 -38.0RetailOpp ROIC .78 4.1 56 20.78 16.18 976 18.95 -5.0RetoEco n RETO ... ... ... 12.75 4.29 49 4.70 -33.3Retrophin RTRX ... ... ...dd 31.87 19.57 306 29.59 +40.4RevanceTh RVNC ... ... ...dd 37.45 22.05 405 28.50 -20.3RevenHo n RVEN ... ... ... 6.75 2.32 2 4.07 -12.2RevolutL rs RVLT ... ... ... 8.10 2.95 29 4.00 +21.6ReWalkRob RWLK ... ... ...dd 2.00 .70 1525 .93 -15.5RhythmP n RYTM ... ... ...cc 37.23 16.80 101 30.63 +5.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 139 7.30 -5.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 325 2.26 +52.7RichrdElec RELL .24 2.5 ...cc 9.89 5.31 9 9.50 +40.9RigelPh RIGL ... ... ...dd 4.71 2.14 2627 2.99 -22.9RigNet RNET ... ... ...dd 19.50 10.03 28 10.90 -27.1RiminiSt n RMNI ... ... ... 10.40 .25 17 7.00 -11.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 13539 8.40 -70.4RiseEdCy n REDU ... ... 21 18.60 9.50 54 13.19 -10.8RittrPh rs RTTR ... ... ... 6.50 1.83 109 2.10 -36.2RivrvwBcp RVSB .14f 1.7 18 9.75 6.53 59 8.47 -2.3RocktPh n RCKT ... ... ... 24.28 3.56 474 19.90 +90.6RockwllM RMTI ... ... ...dd 8.70 3.62 299 4.78 -17.9RockyBr RCKY .48f 1.7 18 31.75 12.40 69 27.45 +45.2tRkyMChoc RMCF .48 4.7 11 12.60 10.30 18 10.25 -13.0Roku n ROKU ... ... ...dd 58.80 15.75 11090 46.91 -9.4Rosehill n ROSE ... ... ... 10.84 5.52 29 8.76 +11.5Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0RossStrs s ROST .90 1.0 23 88.06 52.85 1619 86.49 +7.8RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 411 90.62 +10.4Rubicon rs RBCN ... ... ... 9.05 6.71 9 8.01 +.4RubiusTh n RUBY ... ... ... 33.01 23.30 1128 24.75 +2.1RmblOn B n RMBL ... ... ... 7.82 3.53 168 6.08 +17.0RushEntA RUSHA ... ... 27 55.40 36.66 436 42.99 -15.4RushEntB RUSHB ... ... 34 52.76 35.75 7 43.38 -10.0RuthsHosp RUTH .44 1.5 28 30.30 17.95 604 29.95 +38.3Ryanair RYAAY 1.55e 1.5 ... 127.61 101.10 983 103.52 -.6S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 74 45.72 +14.8S&WSeed SANW ... ... ... 4.40 2.90 17 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.45 15.61 12 20.23 +9.4SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 59 29.55 +10.1SBA Com SBAC ... ... ...cc 177.67 134.50 1677 160.32 -1.9SEI Inv SEIC .60f 1.0 20 78.35 54.23 785 60.73 -15.5tSelasLf rs SLS ... ... ... 17.70 1.37 1490 1.32 -83.2SG Blck n SGBX ... ... ... 7.00 3.70 9 5.35 -10.5SGOCO rs SGOC ... ... ... 2.29 .90 7 1.10 +3.8SI Fincl SIFI .24 1.7 15 15.95 13.75 7 14.45 -1.7SIGA Tc n SIGA ... ... ... 7.78 5.61 187 7.33 +24.0SLM Cp SLM ... ... 17 12.46 9.65 1824 11.76 +4.1SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 12 72.00 +4.7SmartGlb n SGH ... ... 7 56.69 14.81 931 31.30 -7.1SMTC hg SMTX ... ... ... 3.18 1.12 30 2.61 +38.0SORL SORL ... ... 4 8.45 3.70 72 4.95 -26.3SP Plus SP ... ... 22 41.70 32.05 68 37.60 +1.3SPAR Gp h SGRP ... ... ... 3.75 1.00 104 1.31 +6.5SpdDorWrF DWFI ... ... ... 26.06 23.22 14 23.78 -5.9SPI Eng rs SPI ... ... ... 2.61 .33 738 .41 -35.7SPS Cmce SPSC ... ... 97 78.57 45.02 120 76.99 +58.4sSS&C Tch s SSNC .28 .5 34 56.14 36.48 1278 54.75 +35.3tSSLJ.cm n SSLJ ... ... ... 5.75 1.21 145 1.12 -68.2SSR Mng g SSRM ... ... 23 11.44 7.64 880 10.41 +18.4SVB FnGp SIVB ... ... 27 329.65 159.44 379 311.92 +33.4SabanCap n SCAC ... ... ... 10.20 9.84 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.71 +1.8SabraHltc SBRA 1.78e 8.3 17 23.94 15.78 1571 21.53 +14.7SabreCorp SABR .56 2.1 31 26.78 17.30 788 26.40 +28.8SAExplr rs SAEX ... ... ...dd 3.69 1.18 265 1.74 -20.9SaftyInsGr SAFT 3.20 3.6 23 90.20 67.50 30 89.60 +11.4SageThera SAGE ... ... ...dd 195.97 59.57 393 160.78 -2.4Saia Inc SAIA ... ... 36 87.05 51.05 296 75.10 +6.1SalemMda SALM .26 5.6 17 7.45 3.10 36 4.65 +3.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.51 -4.8SanderFm SAFM 1.28 1.3 8 176.43 96.80 401 98.94 -28.7SndySpr SASR 1.12f 2.8 18 43.87 36.41 122 39.97 +2.4Sanlp JBSS .55a .7 26 78.74 54.32 52 76.69 +21.2 SangTher SGMO ... ... ...dd 27.50 8.00 2955 13.55 -17.4Sanmina SANM ... ... 18 42.95 24.60 246 30.65 -7.1Sano rt GCVRZ ... ... ... .60 .34 267 .55 +44.7Sapiens SPNS .20e 2.0 51 14.30 8.01 22 10.18 -11.6SareptaTh SRPT ... ... ...dd 176.50 35.26 768 131.26 +135.9Savara rs SVRA ... ... ...dd 17.19 5.07 111 12.75 -14.1tscPhrma n SCPH ... ... ...dd 18.17 4.57 43 4.64 -61.6ScanSource SCSC ... ... 15 45.35 31.40 77 41.35 +15.5Schmitt h SMIT ... ... ...dd 4.47 1.55 266 2.63 -4.0Schnitzer SCHN .75 2.2 9 38.85 24.30 247 34.40 +2.7ScholRck n SRRK ... ... ... 27.02 14.00 21 15.13 -2.4Scholastc SCHL .60 1.5 ...dd 47.77 33.51 168 41.36 +3.1Schulmn SHLM .82 1.9 45 45.10 25.10 379 43.75 +17.4SciGames SGMS ... ... ...dd 62.80 27.79 742 48.80 -4.9ScrippsEW SSP .05p ... 42 20.35 10.69 356 12.95 -17.1Scynexis SCYX ... ... ...dd 2.50 1.05 380 1.72 -25.9SeaChange SEAC ... ... ... 4.03 2.40 75 3.22 -18.1SeacstBkg SBCF ... ... 26 34.95 20.58 161 33.20 +31.7SeagateT STX 2.52 4.5 14 62.70 30.60 1833 55.72 +33.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 61 .92 -11.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.99 1415 2.05 -42.7SearsH wt SHLDW ... ... ... 2.79 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 98 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 37 12.83 +26.8SeattGen SGEN ... ... ...dd 71.49 45.31 766 69.71 +30.3SecndSight EYES ... ... ...dd 2.58 .90 392 1.52 -20.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 300 12.10 +25.3SecWkA A n SCWX ... ... ...dd 15.88 7.83 134 13.84 +56.0SecNtl lf SNFCA .23t ... 3 6.14 4.05 1 5.25 +5.0SelectBc lf SLCT ... ... 24 14.14 10.90 13 12.95 +2.5SelIncREIT SIR 2.04 9.0 20 26.26 17.90 287 22.62 -10.0SelectaB n SELB ... ... ... 24.02 7.95 83 12.30 +25.4SelectvIns SIGI .72 1.2 19 62.40 46.28 132 58.10 -1.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 42 3.84 +2.9Semtech SMTC ... ... 61 51.90 31.30 399 49.35 +44.3SenecaB SENEB ... ... ...dd 35.95 27.45 0 27.50 -19.1SenecaA SENEA ... ... ...dd 36.60 26.45 14 27.80 -9.6SenesTc n SNES ... ... ...dd 4.20 .30 621 1.38 +91.7SenHous SNH 1.56 8.8 12 20.27 14.86 1176 17.82 -6.9SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 26 24.62 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 6 25.90 -3.6Senmiao n AIHS ... ... ... 8.91 3.75 16 4.41 -21.9Senomyx SNMX ... ... ...dd 1.71 .56 44 1.16 -10.8SensusHlt n SRTS ... ... ... 7.71 3.55 3 6.77 +31.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 6 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9tSentEn un STNLU ... ... ... 10.98 9.66 39 10.18 +2.1SeqentialB SQBG ... ... ...dd 3.50 1.36 81 2.12 +19.1SeresTh n MCRB ... ... ...dd 17.42 6.65 67 7.79 -23.2SvcSource SREV ... ... ...dd 4.47 2.61 320 3.66 +18.4ServiFst s SFBS .44 1.1 20 44.95 32.54 120 41.50 SesenBio SESN ... ... ...dd 3.50 .62 608 1.84 +126.9SevStars h SSC ... ... ...dd 7.00 1.26 803 2.58 -44.0SevernBc SVBI .12 1.4 39 8.80 6.70 17 8.55 +17.8SharingE rs SEII ... ... 41 12.40 2.61 4 3.31 -56.3Sharps SMED ... ... ...dd 5.73 3.46 185 3.53 -13.7SharpSprg SHSP ... ... ...dd 12.50 3.07 23 10.96 +148.9ShndTele s SHEN .26f .8 ... 41.80 29.05 86 31.70 -6.2ShiftPixy n PIXY ... ... ... 6.80 2.00 942 3.42 +18.8Shiloh SHLO ... ... 35 10.98 6.45 25 8.14 -.7Shineco n TYHT ... ... ... 4.60 1.23 140 1.36 -40.9Shire SHPG 1.05e .6 89 177.51 123.73 346 172.73 +11.4ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 175 31.67 +18.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 10 19.14 +14.6ShotSpot n SSTI ... ... ... 43.82 9.33 143 42.27 +200.9Shuttery SFLY ... ... ...cc 100.34 39.76 698 85.56 +72.0SiebertFn SIEB .10a .6 ...dd 21.61 3.60 30 15.67 +16.1SiennaBi n SNNA ... ... ... 29.25 13.37 18 15.81 -12.9Sientra SIEN ... ... ...dd 21.51 8.79 369 20.70 +47.2SierraBc BSRR .64 2.2 18 29.96 23.75 11 29.35 +10.5SierOnc g n SRRA ... ... ...dd 4.09 1.34 163 2.78 -25.5SierraWr SWIR ... ... 16 31.35 15.10 157 16.50 -19.3SifyTech SIFY .02e .9 ... 2.10 .43 78 1.98 +93.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 566 6.10 -12.2SigmaL wt SGLBW ... ... ... .96 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 98 .85 -60.5Sigmatr SGMA ... ... 14 11.61 5.26 6 7.05 -30.3tSignatBk SBNY .56p ... ... 161.92 115.00 1812 115.07 -16.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.16 26.26 974 26.89 -8.5SilcLtd SILC 1.00 2.7 17 77.95 32.00 32 37.31 -46.8SilcnLab SLAB ... ... 96 110.70 68.86 964 105.10 +19.0SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 378 53.71 +1.4SilvrSun n SSNT .06e ... ...cc 5.20 2.90 2 3.76 -11.3sSilvercrest SAMG .56 3.2 24 17.45 11.85 29 17.35 +8.1SimmnsFst s SFNC .60 1.9 20 33.45 24.98 613 31.40 +10.0SimplyGd n SMPL ... ... ... 17.56 10.93 482 16.90 +18.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 39 23.95 13.38 83 18.50 +14.9Sina SINA ... ... 43 124.60 79.69 701 83.11 -17.1Sinclair SBGI .72 2.8 11 40.15 25.50 2455 26.05 -31.2SinoGlobl SINO ... ... ...dd 3.84 1.04 24 1.15 -55.1Sinovac h SVA ... ... ...dd 8.75 6.50 18 7.36 -6.6SiriusXM SIRI .04 .6 39 7.70 5.17 17345 6.98 +30.2tSitoMobl rs SITO ... ... ...dd 8.60 2.07 122 2.08 -69.0SkySolar SKYS ... ... ...dd 2.43 .82 2 .99 -34.0SkyWest SKYW .40 .7 16 60.65 31.75 379 54.95 +3.5SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 2329 94.47 -.5SleepNmbr SNBR ... ... 22 40.72 27.44 838 31.31 -16.7SmartFn rs SMBK ... ... 24 27.69 20.50 9 25.18 +16.0SmartSnd n SND ... ... ... 11.06 4.81 716 5.20 -40.0SmthM hrs SMSI ... ... ...dd 3.41 .88 795 2.27 -20.1SocilRltyA n SRAX ... ... ...dd 7.95 1.11 317 5.56 -1.6SocketM n SCKT ... ... ... 4.50 2.23 2 2.36 -34.2SodaStrm SODA ... ... 31 98.26 53.60 491 87.72 +24.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 6 6.84 -36.1SolarCap SLRC 1.64 7.9 12 22.55 19.70 49 20.80 +2.9SolarSCap SUNS 1.41 8.4 14 18.40 16.10 19 16.81 -5.3SolarEdg n SEDG ... ... 26 70.74 21.95 610 53.55 +42.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 44 2.56 +42.2SolidBio n SLDB ... ... ...dd 54.84 6.83 219 39.24 +73.5Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 97 1.12 -49.5sSonicCorp SONC .64 1.8 23 37.20 22.11 408 35.98 +30.9SonicFdry SOFO ... ... ...dd 3.96 2.01 5 2.28 -24.4SonomaPh SNOA ... ... ...dd 7.00 2.32 18 2.34 -57.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 236 3.06 +34.8SorrentoTh SRNE ... ... 28 10.65 1.50 3198 5.55 +46.1SotherlyH SOHO .50f 7.3 ...cc 7.15 5.78 35 6.87 +6.5SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.68 +.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 5 25.11 -.9SouMoBc s SMBC .52f 1.3 18 41.49 30.76 4 39.79 +5.9SoundFin SFBC .56f 1.4 23 40.00 29.75 1 39.75 +16.8SouthState SSB 1.36f 1.5 25 94.50 78.60 89 89.15 +2.3SthnFstBsh SFST ... ... 20 48.75 33.25 43 43.00 +4.2SoNatBcVa SONA .32 1.8 33 18.24 15.11 30 17.35 +8.2SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 76 35.42 +5.2SparkEn s SPKE .72 7.8 ...dd 21.30 8.60 136 9.25 -25.4SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 12 23.60 -11.3SparkTh n ONCE ... ... ...dd 96.59 41.06 524 77.40 +50.5SpartnMot SPAR .10 .7 26 19.45 8.55 139 14.85 -5.7SprtnNash SPTN .72 3.0 ...dd 28.17 16.32 292 24.12 -9.6SpectPh SPPI ... ... ...dd 24.20 7.12 939 22.53 +18.9SperoTh n SPRO ... ... ... 19.00 9.66 170 11.08 -5.7Sphr3D grs ANY ... ... ... 5.49 .32 263 .47 -81.1Spherix rs SPEX ... ... ...dd 2.42 .96 288 1.10 -21.4SpirtTex n STXB ... ... ... 22.55 20.04 9 21.55 -1.4Splunk SPLK ... ... ...dd 121.64 56.80 1703 102.43 +23.6SpokHldgs SPOK .50 3.4 33 18.85 13.75 81 14.60 -6.7SportsWhs SPWH ... ... 11 6.99 3.40 1551 5.15 -22.1SprBkPh n SBPH ... ... ...dd 18.93 10.81 25 12.84 -4.5SprottFoc FUND .75e 9.6 ...q 8.39 7.26 27 7.80 -1.6Sprouts SFM ... ... 22 28.29 17.55 1179 21.40 -12.1sStaarSur STAA ... ... ... 34.80 9.88 441 34.15 +120.3Staff360 rs STAF ... ... ... 5.70 1.14 426 2.43 -22.9Stamps.cm STMP ... ... 32 285.75 146.60 104 272.00 +44.7Std AVB n STND ... ... ... 31.60 30.05 8 30.74 -1.0StarBulk rs SBLK ... ... ...dd 14.60 8.62 292 12.96 +15.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 25.46 +.6StarsGp g TSG ... ... ... 38.95 15.85 645 37.20 +59.7Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 9919 51.17 -10.9StatAutF STFC .40 1.2 ...cc 34.31 22.11 23 32.04 +10.0StateBkFn STBZ .80 2.4 21 35.99 25.41 266 32.88 +10.2SteadyM n STDY ... ... 10 6.80 2.60 79 4.60 +24.3StealthGas GASS ... ... 15 4.70 2.90 43 3.70 -15.1SteelCon STCN ... ... ... 2.90 1.46 18 2.05 -17.7StlDynam STLD .75 1.5 19 52.10 32.20 3113 49.12 +13.9SteinMart s SMRT .30 12.9 ...dd 4.04 .48 169 2.32 +100.0StellrAcq n STLR ... ... ... 10.49 10.00 10.42 +2.0StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 388 15.90 +1.9Stericycle SRCL ... ... ...dd 83.25 56.64 1102 69.15 +1.7Stericyc pf SRCLP 5.25 10.1 ... 68.36 43.93 31 51.87 -2.1SterlBcp n SBT .04 .3 ... 14.98 12.00 39 13.63 +7.3SterlCons STRL ... ... 23 18.90 9.42 66 13.42 -17.6SMadden SHOO .80 ... 24 56.70 37.25 363 53.95 +15.5Stewrdshp SSFN .12 1.1 14 12.75 8.50 5 10.75 +4.9StitchFix n SFIX ... ... ... 35.45 14.48 3568 31.23 +20.9StockYBc s SYBT .92 2.4 19 41.90 31.90 35 38.50 +2.1StoneCastle BANX 1.52 6.7 17 24.92 20.00 7 22.78 +13.2StrataS rs SSKN ... ... ...dd 2.81 1.06 134 1.86 +51.2Stratasys SSYS ... ... ...dd 25.35 17.17 1050 19.51 -2.3Strattec STRT .56 1.7 18 49.20 29.70 11 32.17 -26.1StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.15 +1.5Strayer STRA 1.00 .8 35 121.27 76.40 78 119.18 +33.0StreamHlth STRM ... ... ... 2.82 .92 9 1.40 -17.2StrgbrBio n SBBP ... ... ... 9.25 4.80 462 4.90 -32.4SummerInf SUMR ... ... ...dd 2.25 .72 21 1.40 -6.7SumFWV SMMF .52 1.9 14 28.16 20.98 4 26.79 +1.8SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 2.16 129 2.56 -76.9SunHydrl SNHY .36 .7 42 70.83 40.92 80 49.87 -22.9SundEng n SNDE ... ... ... 9.59 3.61 2 5.38 -9.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 148 2.35 -36.3SunOpta STKL ... ... ...dd 10.05 6.27 217 8.40 +8.4SunPower SPWR ... ... ...dd 11.70 6.46 1135 7.30 -13.4Sunrun n RUN ... ... 13 16.45 4.21 1432 14.74 +149.8Sunworks n SUNW ... ... ... 2.14 .90 94 1.00 -4.8SuperMicro SMCI ... ... 17 27.90 16.10 238 23.65 +13.0SuperCom SPCB ... ... ...dd 4.95 1.53 302 1.89 -51.7tSupTech rs SCONW ... ... ... 14.90 8.40 563 7.15 -34.4SupGpCos s SGC .38 1.9 18 28.85 18.80 6 19.88 -25.6Supernus SUPN ... ... 40 61.25 33.30 715 54.40 +36.5supprt.cm rs SPRT ... ... ...dd 3.15 2.01 6 2.76 +14.0SurfaceOn n SURF ... ... ... 18.18 12.08 106 13.19 -1.1SurgPtrs n SGRY ... ... ...dd 21.65 7.10 290 14.65 +21.1sSurmodic SRDX ... ... ...cc 62.25 24.25 115 62.05 +121.6SykesEnt SYKE ... ... 51 34.39 25.77 63 29.82 -5.2Symantec lf SYMC .30 1.5 10 34.20 18.85 9290 20.55 -26.8Synacor SYNC ... ... ...dd 3.95 1.35 17 1.93 -16.3Synalloy SYNL .13m .6 ...dd 21.35 10.30 8 20.50 +53.0Synaptics SYNA ... ... ...dd 57.32 33.73 416 49.12 +23.0SyndaxP n SNDX ... ... ...dd 15.20 6.61 217 7.17 -18.2SyneosH h SYNH ... ... ...dd 59.80 31.10 376 49.35 +13.2SynrgyPh SGYP ... ... ...dd 4.33 1.43 3665 1.74 -22.0Synlogic rs SYBX ... ... ...dd 23.00 8.73 82 11.00 +13.4Synopsys SNPS ... ... 46 94.80 75.53 992 91.97 +7.9Syntel SYNT 15.00e ... 20 40.83 17.79 4567 40.75 +77.3Synthes rs SES ... ... ... 4.71 2.00 4 2.79 -1.8Sypris SYPR .08 5.2 ...dd 1.90 1.25 10 1.54 +11.6SyrosPhar n SYRS ... ... ... 24.38 6.30 225 10.17 +4.5T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2520 58.78 -7.4TAT Tch h TATT .34e 4.5 17 11.65 7.20 0 7.60 -27.6TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 66 17.77 -11.3TCP Cap TCPC 1.44 9.7 11 17.03 13.72 174 14.78 -3.3TD Ameritr AMTD .84 1.4 35 63.01 41.88 4206 59.61 +16.6TDH Hld n PETZ ... ... ... 31.75 3.17 24 4.05 -28.2TESSCO TESS .80 4.5 35 24.85 12.15 29 17.85 -11.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 71

TFS Fncl TFSL .68 4.2 54 16.62 14.32 76 16.27 +8.9TG Thera TGTX ... ... ...dd 17.35 7.25 971 11.50 +40.2THL Credit TCRD 1.08 13.2 8q 10.25 7.70 26 8.18 -9.6TMSR Gl s TMSR ... ... 78 6.37 3.52 3.52 -29.3TOP Shi rs TOPS ... ... ... 396.00 .69 5943 1.01 -59.8TPI Co n TPIC ... ... ... 32.19 16.35 196 30.10 +47.1TSR Inc TSRI ... ... 38 9.40 3.80 6 6.80 +30.8TTEC Hl TTEC .54f 1.6 32 43.75 29.70 53 33.55 -16.6TTM Tch TTMI ... ... 40 19.62 12.76 668 17.57 +12.1Tabula n TRHC ... ... ...cc 70.15 12.63 378 63.56 +126.6TactSys n TCMD ... ... ...cc 57.60 22.72 459 51.84 +78.9Taitron h TAIT .10 5.6 ...dd 2.89 1.22 20 1.78 +6.0TakeTwo TTWO ... ... ...dd 129.25 78.10 2068 125.16 +14.0Talend n TLND ... ... ...dd 64.55 35.46 111 61.60 +64.4sTandmD rs TNDM ... ... ...dd 28.38 2.14 3380 26.51 +1023.3TandyLthr TLF ... ... 12 8.90 6.79 2 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 464 1.45 -43.8Taoping h TAOP ... ... ...dd 5.20 .84 88 1.28 -13.5Tapimmu n TPIV ... ... ... 13.55 2.58 475 7.84 +100.0Tarena TEDU .28e 3.3 ...dd 20.24 7.11 84 8.42 -43.8TaylrDv TAYD ... ... 25 15.14 9.70 3 11.52 -14.1TechData h TECD ... ... 27 111.10 75.31 213 84.47 -13.8TechComm TCCO ... ... ...dd 15.40 3.80 7 4.20 -63.3sTechTarg TTGT ... ... ... 33.88 9.11 1060 31.94 +129.5Tecnoglass TGLS .56 6.2 21 9.88 5.50 5 9.00 +22.4Tecogen TGEN ... ... ... 4.20 2.05 8 3.35 +24.1Telenav TNAV ... ... ...dd 8.00 4.50 86 5.90 +7.3Teligent TLGT ... ... ...dd 8.67 2.43 877 4.25 +17.1Tellurian rs TELL ... ... ...dd 13.74 6.45 797 7.53 -22.7TenaxTh rs TENX ... ... ... 15.20 4.41 19 6.25 -36.2TerrFmP lf TERP 2.13e 20.5 ... 14.20 9.55 737 10.40 -13.0TerritBcp TBNK .80a 2.6 16 33.00 28.12 11 30.59 -.9tTesaro TSRO ... ... ...dd 136.45 38.40 1734 38.14 -54.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 9584 297.43 -4.5TetraTc TTEK .48f .8 25 61.05 39.95 149 60.15 +24.9Tetraphase TTPH ... ... ...dd 8.75 2.05 869 2.99 -52.5TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 3 25.58 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 4 25.41 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 865 93.65 +5.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 79.60 4227 113.80 +9.0TexRdhse TXRH 1.00 1.5 31 70.86 44.29 827 67.90 +28.9The9Ltd rs NCTY ... ... ... 5.04 .95 80 1.03 -46.4TherapMD TXMD ... ... ...dd 7.66 4.34 1834 6.46 +7.0TherpxBio n TRPX ... ... ... 7.69 3.00 9 3.51 -34.3TheravBio TBPH ... ... ...dd 36.70 21.27 221 25.04 -10.2TheStreet TST .10 4.3 4 2.50 .75 63 2.34 +61.41347PrpIns PIH ... ... 44 8.25 6.55 5 7.09 -2.31347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.40 +4.1ThundBr n TBRG ... ... ... 9.65 9.64 34 9.64 -.1ThundBr un TBRGU ... ... ... 10.15 9.97 10.14 +.9TiGenix n TIG ... ... ... 48.00 19.24 1 43.00 +87.8TiberAcq n TIBR ... ... ... 9.74 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.19 10.00 10.15 +1.3TileShop TTS .20 ... 48 16.05 5.15 882 8.70 -9.4Tilray n TLRY ... ... ... 34.10 20.10 5493 25.36 +13.3TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 13 38.10 +43.5Tiptree TIPT .14f 2.0 21 7.24 5.35 35 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 391 15.73 -25.7TitanPh rs TTNP ... ... ... 2.85 .60 16 .95 -28.3TivityHlth TVTY ... ... 21 48.50 29.95 301 34.40 -5.9Tivo Cp TIVO .72 5.8 95 20.18 12.25 572 12.35 -20.8Tocagen n TOCA ... ... ... 14.66 8.31 116 9.29 -9.4TonixPh rs TNXP ... ... ...dd 5.11 2.70 121 3.93 +13.9TopImage TISA ... ... ...dd 1.75 .95 28 1.04 -8.8Torchlght TRCH ... ... ...dd 1.51 .95 169 1.07 -20.1TowerSemi TSEM ... ... 13 36.69 21.32 712 23.02 -32.5TownSprts CLUB ... ... ...dd 14.85 4.60 179 13.65 +145.9TowneBank TOWN .64f 1.9 ... 35.30 27.85 105 32.90 +7.0TraconPh n TCON ... ... ...dd 3.95 2.00 55 2.50 -25.4TractSupp TSCO 1.24f 1.6 23 82.68 51.36 2253 78.34 +4.8TradDsk A n TTD ... ... ... 97.87 40.70 1175 90.25 +97.4TrnWEnt TWMC ... ... 3 3.10 .80 61 .95 -47.9TransAct TACT .36 3.1 29 15.80 8.41 2 11.50 -13.2Transcat TRNS ... ... 33 23.20 12.00 36 22.55 +58.2TransGlb TGA .20 5.9 ...dd 4.13 1.07 675 3.37 +134.2TranslBio n TBIO ... ... ... 16.60 11.45 43 15.36 +33.3TravelCtrs TA ... ... ...dd 5.85 2.95 202 4.55 +11.0TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 6 24.35 -3.5TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 25 24.10 -4.4Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 1 24.17 -3.3Travelzoo TZOO ... ... 69 21.15 5.75 245 18.65 +189.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 13.54 -7.8Trevena TRVN ... ... ...dd 2.99 1.34 1295 1.41 -11.9Tricida n TCDA ... ... ... 34.80 24.75 45 27.10 +4.2TriCoBsh TCBK .68 1.8 22 43.80 33.36 84 38.26 +1.1TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 30 5.40 -25.5TriMas h TRS ... ... 21 30.60 21.90 76 29.05 +8.6Trimble TRMB ... ... 48 45.70 32.01 1567 34.86 -14.2TrinityBio TRIB .88 18.1 4 6.54 4.22 94 4.87 -4.5TrinMrg n TMCX ... ... ... 9.82 9.72 2 9.80 +.4TrinMrg un TMCXU ... ... ... 10.20 10.00 10.17 +1.6TripAdvis TRIP ... ... ...cc 61.39 29.50 1195 59.69 +73.2sTriStCap TSC ... ... 19 29.50 20.30 231 29.80 +29.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 0 26.30 +1.5TriumphBc TBK ... ... 22 44.05 26.80 159 39.25 +24.6Trivago n TRVG ... ... ... 24.22 4.25 1403 4.30 -37.1Tronc TRNC ... ... ...cc 24.74 11.97 125 15.81 -10.1Trovagn rsh TROV ... ... ... 13.32 .72 491 .77 -79.1TrueCar TRUE ... ... ...dd 20.88 8.75 593 11.32 +1.1TruettHrst THST ... ... ...dd 2.50 1.26 3 1.48 -28.5Trupanion TRUP ... ... ...dd 46.70 20.52 152 45.63 +55.9TrstNY TRST .26 2.9 17 9.70 7.51 203 9.05 -1.6Trustmk TRMK .92 2.6 19 35.26 28.16 267 35.05 +10.0T2 Biosys TTOO ... ... ...dd 9.98 2.53 1506 6.12 +48.5Tucows grs TCX ... ... 47 71.75 49.70 58 61.40 -12.3TuesMrn TUES ... ... ...dd 4.10 1.65 359 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 74 7.84 +2.2sTurtleBc rs HEAR ... ... ... 28.73 1.64 4269 26.54 +1364.7TwlSeas n TWLV ... ... ... 9.94 9.52 145 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 185 10.29 +.8TwlSeas rt TWLVR ... ... ... .45 .35 794 .41 +15.721stCFoxA FOXA .36 .8 21 50.15 24.81 17100 45.23 +31.021stCFoxB FOX .36 .8 19 49.65 24.30 3458 44.91 +31.621Vianet VNET ... ... 40 11.54 4.17 755 10.31 +29.2TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 35 25.69 -3.3TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 11 18.51 +2.12U TWOU ... ... ...dd 98.58 45.50 679 84.70 +31.3TymeTch n TYME ... ... ... 9.50 2.01 169 2.78 -56.4 U -:US AutoPts PRTS ... ... 2 3.14 1.38 83 1.41 -44.0US Concrte USCR ... ... ...cc 86.35 49.00 307 54.55 -34.8US Gld rs USAU .21e ... ... 3.27 1.05 36 1.29 -20.9UFP Tch UFPT ... ... 28 34.00 25.88 7 33.30 +19.8UMB Fn UMBF 1.16 1.5 22 82.14 62.27 234 79.77 +10.9USEcology ECOL .72 1.1 43 67.35 44.50 65 65.50 +28.4USGlobInv GROW .03 1.3 ... 7.49 1.25 1398 2.30 -41.0USA Tc pf USATP ... ... ... 27.82 20.75 25.92 +3.0USA Tech h USAT ... ... ... 15.58 4.90 987 14.35 +47.2USA Trk USAK ... ... ...cc 29.15 7.98 137 21.09 +16.3UTStarcm UTSI ... ... 14 6.51 1.97 17 3.81 -32.3Ubiquiti UBNT .17 .2 23 89.99 47.78 221 86.39 +21.6UltaBeauty ULTA ... ... 26 261.40 187.96 752 249.24 +11.4sUltimSoft ULTI ... ... ...cc 297.16 181.59 180 289.00 +32.4UltraClean UCTT ... ... 6 34.59 15.34 1016 15.65 -32.2UltPetro n UPL ... ... ... 10.89 1.54 1364 1.84 -79.7Ultragenyx RARE ... ... ...dd 87.33 41.67 434 79.23 +70.8Ultralife ULBI ... ... 28 10.95 5.80 7 9.90 +51.1Umpqua UMPQ .80 3.5 17 24.89 16.77 2535 22.61 +8.7UniQure QURE ... ... ... 40.99 7.50 459 32.36 +65.2UnicoA UNAM ... ... ...dd 11.30 7.07 7.15 -16.4UnionBkVA UBSH .92f 2.2 23 42.74 30.45 421 41.39 +14.4UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.95 UnBnOH UBCP .52 3.8 19 14.00 11.55 3 13.62 +2.8UtdBOH UBOH .48 2.1 12 24.00 20.35 5 22.89 +3.1UBSI UBSI 1.36 3.7 22 38.80 31.70 428 37.00 +6.5UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 4 27.80 +35.3UtdCmBks UCBI .60f 1.9 20 34.18 24.47 339 30.88 +9.7UCmntyFn UCFC .28f 2.5 18 11.98 8.55 106 11.03 +20.8UtdFnBcp UBNK .48 2.7 16 19.35 15.47 71 17.98 +1.9sUtdFire UFCS 1.24f 2.1 37 58.46 38.95 96 59.15 +29.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 34 20.01 +16.0UtdNtrlF UNFI ... ... 12 52.69 32.52 322 41.58 -15.6USecBcCA UBFO .36 3.4 23 11.65 8.45 33 10.65 -3.2US Engy rs USEG ... ... ...dd 1.96 .68 33 1.17 -22.0USLime USLM .54 .7 23 101.40 70.56 3 79.88 +3.6UtdTherap UTHR ... ... 7 152.55 100.57 280 124.76 -15.7UtdGrdian UG 1.50e 7.9 28 21.33 15.00 3 18.95 +2.4UnitGrp UNIT 2.40 14.0 44 26.55 13.81 3417 17.15 -3.6UnityBcp UNTY .28f 1.1 16 25.40 16.15 6 25.15 +27.3UnityBio n UBX ... ... ... 20.48 12.75 135 14.95 -10.2UnivDisp OLED .24 .2 59 209.00 78.75 912 96.85 -43.9UnvElc UEIC ... ... 23 72.50 26.97 130 35.10 -25.7UnivFor s UFPI .35e 1.0 16 39.58 25.93 489 35.64 -5.3sUnvLogist ULH .42f 1.5 20 28.15 14.05 125 27.35 +15.2UnvStainls USAP ... ... 63 31.20 17.30 167 27.50 +28.4UnivstPa UVSP .80 2.9 16 32.35 26.61 90 27.55 -1.8UnumTh n UMRX ... ... ...dd 16.51 10.15 447 14.54 +30.9UplandSoft UPLD ... ... ...dd 37.35 18.52 237 34.75 +60.4UrbanOne UONE ... ... ...dd 4.85 1.25 0 2.25 +21.6UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.10 +20.0UrbanOut URBN ... ... 23 48.24 16.68 1521 45.17 +28.8UrogenP n URGN ... ... ... 69.57 17.07 99 44.75 +20.3UtahMed UTMD 1.08 1.2 ... 117.65 68.10 46 90.80 +11.5Uxin Ltd n UXIN ... ... ... 10.49 7.05 1057 7.66 -20.8V -:tVBI Vac n VBIV ... ... ... 5.10 2.56 283 2.35 -45.0VEON VEON .28e 9.2 ... 4.47 2.20 2255 3.05 -20.6VOXX Intl VOXX ... ... 5 8.85 4.64 132 5.30 -5.4VSE Corp s VSEC .32f .7 17 59.90 41.95 13 47.13 -2.7Valerits hn VLRX ... ... ... 6.79 1.19 235 1.40 -50.9ValueLine VALU .76 3.5 20 25.14 13.26 3 21.91 +13.2VanE GenD GNRX ... ... ...q 64.65 53.83 38 60.83 +2.6VanE VecBi BBH ... ... ...q 136.83 111.36 184 128.86 +3.4VandaPhm VNDA ... ... ...dd 21.25 11.90 314 20.45 +34.5VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 44 63.64 -5.0VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 44 66.12 -.3VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 81 76.21 -5.1V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 285 58.54 -3.2VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 182 59.79 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1176 78.12 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 10 81.22 -4.5VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 2 129.56 +5.5VanR2KGr VTWG .82e .5 ...q 155.90 117.80 17 151.95 +12.1VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 6 116.00 +5.9VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 58 134.16 +9.7sVanR1KGr VONG 1.65e 1.1 ...q 153.96 123.04 44 153.74 +11.4VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 172 62.36 -2.5VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 37 108.22 -.3VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 11 129.31 +5.6VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 396 51.25 -2.3VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 63 88.25 -7.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 34 73.57 -5.7VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 849 83.68 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 474 48.73 -.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 687 54.75 +.7VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 509 55.03 -3.1VantEng n VEAC ... ... ... 9.97 9.62 9.94 +2.3VantEng wt VEACW ... ... ... 1.60 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.43 9.97 10.43 +2.4VarexImag VREX ... ... ... 43.76 27.80 328 38.26 -4.8Varonis VRNS ... ... ...dd 83.10 35.55 254 78.55 +61.8VascuBio VBLT ... ... ... 9.05 2.00 127 2.00 -71.8Vaxart rs VXRT ... ... ... 11.88 2.76 27 3.09 -50.4VectoIQ n VTIQ ... ... ... 9.59 9.52 4 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 22 10.05 +.5VeecoInst VECO ... ... ...dd 32.85 10.85 262 14.90 +.3VBradley VRA ... ... 40 15.47 6.99 154 13.70 +12.5sVeracyte VCYT ... ... ...dd 10.51 5.23 1233 11.10 +70.0Verastem VSTM ... ... ...dd 9.07 2.77 1740 7.89 +157.0Vericel VCEL ... ... ...dd 14.75 3.00 1574 10.70 +96.3VerintSys VRNT ... ... ...cc 49.10 37.05 271 47.05 +12.4sVerisign VRSN ... ... 39 150.10 97.15 577 148.43 +29.7sVerisk VRSK ... ... 39 113.29 78.97 720 112.82 +17.5Veritex VBTX ... ... 27 33.08 23.84 1818 31.25 +13.3Veritone n VERI ... ... ... 74.92 7.76 157 16.05 -30.8Vermillion VRML ... ... ...dd 2.10 .55 355 .65 -66.1VeronaPh n VRNA ... ... ... 25.55 10.44 2 12.50 +5.3Verrica n VRCA ... ... ... 23.29 16.54 13 18.71 +6.9Versartis VSAR ... ... ...dd 22.10 1.35 306 2.00 -9.1VertexEn VTNR ... ... ...dd 1.50 .65 28 .96 +1.4VertxPh VRTX ... ... ...cc 183.39 136.50 1690 174.88 +16.7Veru Inc VERU ... ... ...dd 3.00 .90 38 2.01 +76.3ViaSat VSAT ... ... ...dd 80.26 57.75 331 69.00 -7.8ViacomA VIA .80 2.5 7 42.55 28.20 19 32.20 -7.7ViacomB VIAB .80 2.9 5 36.65 22.13 1727 27.32 -11.3Viavi VIAV ... ... 30 11.54 8.34 1077 10.18 +16.5Vical rs VICL ... ... ...dd 3.70 1.02 131 1.40 -23.5sVicor VICR ... ... ... 52.05 16.30 388 49.95 +139.0 VicDvAcc n VSDA ... ... ... 29.50 25.49 0 29.44 +3.5VicMultiF n VSMV ... ... ... 29.20 24.92 2 28.23 +2.4Vict500VW CFA .44e .9 ...q 52.01 43.63 41 50.57 +3.7VictDisEnV CSF .38e .8 ...q 49.61 39.59 5 48.42 +7.3Vict500EV CFO .47e .9 ...q 52.03 43.52 129 50.53 +3.5VicEM Hi n CEY ... ... ... 28.35 23.66 3 24.46 -6.4VictDevVol CIZ .01j ... ...q 39.92 32.97 32 34.20 -2.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 32 46.65 +.5VictSCVol CSA .16e ... ...q 50.28 40.61 3 49.60 +7.7VictIntlVol CIL .15e ... ...q 46.94 38.16 4 39.99 -1.6VicEmMkt CEZ ... ... ... 31.99 26.23 3 27.40 -7.6VictLCHiDv CDL .44e ... ...q 47.44 41.96 10 45.33 VictIntHiD CID .33e ... ...q 38.00 33.58 2 34.31 -5.2VictCap n VCTR ... ... ... 13.50 9.20 19 10.21 -12.0ViewRay n VRAY ... ... ... 10.64 4.40 806 9.55 +3.1VikingTh n VKTX ... ... ...dd 13.43 .88 2163 10.67 +162.8VikngTh wt VKTXW ... ... ... 3.84 .33 3.17 +25.3sVillagB&T VBFC ... ... 54 34.30 26.90 1 34.45 +12.4VillSupMkt VLGEA 1.00 3.4 17 31.49 21.95 21 29.82 +30.0ViperEnPt VNOM 1.92f 6.1 36 34.49 15.57 590 31.25 +33.9VirTra n VTSI ... ... ...cc 7.36 4.14 4 4.85 -23.0Virco VIRC .06 1.3 ... 6.05 3.95 8 4.70 -6.9VirtuFin n VIRT .96 3.8 13 37.85 13.10 740 25.55 +39.6VirtusInv VRTS 1.80 1.4 16 138.03 103.81 47 129.20 +12.3VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 107.71 +6.7sVirtusa VRTU ... ... ...cc 55.27 31.74 173 53.87 +22.2VistaGn n VTGN ... ... ... 2.65 .69 233 1.36 +22.2Visteon s VC ... ... 25 140.64 96.55 337 125.67 +.4VitalThera VTL ... ... ...dd 8.81 2.43 238 8.40 +41.2ViveveMd n VIVE ... ... ...dd 7.33 1.60 132 2.53 -49.1Vivopwr n VVPR ... ... ... 6.69 1.02 98 1.80 -37.9Vivus VVUS ... ... 3 1.27 .33 440 .71 +41.7Vodafone VOD 1.82e 7.7 ... 32.75 23.23 4111 23.68 -25.8VoyagerT n VYGR ... ... ...dd 31.91 8.10 500 18.73 +12.8vTvThera n VTVT ... ... ...dd 8.40 .65 81 1.43 -76.2Vuzix VUZI ... ... ...dd 11.40 4.10 225 7.40 +18.4W -:WCF Bcp n WCFB .20 2.2 ... 10.89 8.75 9.30 -2.4WD 40 WDFC 2.16 1.3 39 163.70 103.80 51 160.30 +35.8WMIH WMIH ... ... ...dd 1.61 .60 2247 1.47 +73.1sWSFS s WSFS .44 .8 19 56.70 42.45 327 56.20 +17.5WSI Inds WSCI .16 2.9 61 6.55 2.85 7 5.49 -8.6WVS Fn WVFC .32a 2.0 26 18.05 14.76 1 16.35 +5.6WalgBoots WBA 1.76f 2.7 14 83.89 59.07 7543 65.51 -9.8WashFed WAFD .72f 2.1 16 37.70 29.80 354 34.25 WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.8 21 63.25 48.85 48 61.80 +16.1WaterstnF WSBF .48a 2.8 16 20.05 16.60 38 17.10 +.3WaveLfSc n WVE ... ... ... 55.95 16.05 137 38.60 +10.0WaysideT WSTG .68 5.0 6 18.50 12.60 13 13.65 -18.3Web.com WEB ... ... 10 26.30 15.75 905 25.10 +15.1WeiboCorp WB ... ... ... 142.12 71.70 1535 88.27 -14.7WelleslyBc WEBK .22f .7 22 34.50 25.00 1 33.00 +11.1Wendys Co WEN .34 2.0 18 18.25 13.57 3519 16.84 +2.6WernerEnt WERN .36f 1.0 25 43.95 28.65 4947 36.15 -6.5sWesbanc WSBC 1.16 2.4 21 48.37 35.49 162 48.88 +20.2WestBcp WTBA .80f 3.1 16 28.00 20.90 17 25.55 +1.6WAmBcp WABC 1.60 2.7 29 64.26 49.38 62 59.72 +.3WestellT rs WSTL ... ... 30 4.60 2.71 38 2.72 -27.5WDigital WDC 2.00 2.7 8 106.96 74.81 3267 75.11 -5.6WstNwEnB WNEB .16 1.4 27 11.25 9.30 11 11.10 +1.8WstptFuel g WPRT ... ... ...dd 4.33 1.53 263 2.52 -33.0WestwtrRs WWR ... ... ... 1.70 .35 236 .37 -65.3WeycoGp WEYS .92f 2.5 23 39.93 26.68 3 36.74 +23.6Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.2 ... 23.12 12.58 14 18.48 -15.6Wheelr pfD WHLRD 2.19 10.9 ... 24.05 14.66 15 20.00 -.5Wheeler rs WHLR 1.36 27.5 ...dd 12.30 3.25 73 4.95 -50.4WhiteHFin WHF 1.42 9.4 10 15.80 10.92 34 15.08 +12.3WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 3 25.14 -1.8Wilhelmina WHLM ... ... 30 8.00 5.40 1 6.85 +5.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 16.05 9.45 891 15.60 +22.8WillmValV WVVI ... ... 24 8.86 7.81 1 8.30 +.6WillVV pfA WVVIP .22e 4.8 ... 6.00 4.17 4.60 -11.7Willdan WLDN ... ... 23 36.87 19.25 38 29.43 +22.9WillisLFn WLFC ... ... 14 36.70 22.51 12 31.40 +25.8WillisTwW WLTW 2.40 1.5 36 165.00 142.67 428 161.46 +7.1tWindstm rs WIN ... ... ... 20.20 3.27 1730 3.23 -65.1Wingstop n WING .28a .6 71 55.86 29.54 860 50.54 +29.7Winmark WINA .60f .4 24 153.70 121.55 2 145.40 +12.4WinsFin WINS ... ... ... 390.88 46.00 0 58.25 -67.6Wintrust WTFC .76 .8 18 99.96 67.74 564 90.23 +9.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.62 7 26.93 -3.7WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.45 4 19.47 +10.5WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 9 37.39 +4.7WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 97 42.52 +2.6WTChixSte CXSE 1.54e 1.9 ...q 96.79 70.80 89 80.14 -7.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 69.19 -5.3WisdomTr WETF .12 1.3 25 13.41 8.37 783 9.24 -26.4WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 6 25.32 -7.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.63 +.7WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 16 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 28 21.29 +3.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 106 24.01 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 14 30.75 -4.5WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 11 43.72 -5.2WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 8 23.17 -14.0Wix.com WIX ... ... ... 110.53 50.90 1607 105.20 +82.8Woodward WWD .57 .7 30 89.30 65.76 230 82.71 +8.1Workday WDAY ... ... ...dd 140.00 94.40 1535 130.91 +28.7Workhrs rs WKHS ... ... ...dd 3.82 1.39 156 1.44 -43.8WldAccept WRLD ... ... 17 125.14 71.02 76 114.66 +42.0WrightMed WMGI ... ... ...dd 29.89 19.01 1500 24.49 +10.3WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00f 1.8 45 203.63 124.11 2888 163.56 -3.0X-Y-Z:xG Tech rs XGTI ... ... ... 2.65 .58 28 .62 -61.7XOMA rs XOMA ... ... 18 37.25 6.86 58 24.53 -31.1XTL Bio rs XTLB ... ... ... 3.94 1.55 93 1.75 -23.5XBiotech n XBIT ... ... ... 5.80 3.55 26 4.41 +11.9XcelBrnds XELB ... ... 11 5.00 1.80 4 2.75 -16.7XcelEngy XEL 1.52 3.3 20 52.22 41.51 4474 45.54 -5.3Xcerra XCRA ... ... ... 14.49 9.20 921 14.12 +44.2Xencor XNCR ... ... ...dd 43.40 18.97 178 39.34 +79.5XeneticB n XBIO ... ... ... 8.95 1.37 87 3.35 +74.6XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 117 9.70 +243.4XeriaPh n XERS ... ... ... 22.37 15.75 43 21.38 +5.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.73 AB Government Money ... 1.75 AB Government Money ... 1.74 AIM MMCshRes 22 1.41 AIMMMInv 22 1.56 AIM Premier Portfoli 25 2.05 AIM Premier Tax Exem 7 .90 AIM Premier U.S. Gov 25 1.79 AIM Short Term Invts 27 1.78 AIM Short Term Invts 9 .77 AIM Short Term Invts 15 1.91 AIM Short Term Invts 28 2.07 AIM Short Term Invts 29 1.82 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.52 ABGovMMSel 32 1.82 AmC CapPr 45 1.46 AmC Prime 32 1.65 AmCentUSGv 31 1.50 AmCPrime t 32 1.37 American Century Pri 32 .90 BBH MM Inst 38 1.72 BBH MMkt 38 1.47 BLFMuniDlr 25 .60 BMOGov I p 14 1.74 BMO Gov Y 14 1.50 BMO Institutional Pr 17 1.99 BMO Institutional Pr 17 1.74 BMOPrimeI p 16 1.93 BMO Prime Y 16 1.69 BNY Mellon Governmen 48 1.47 BNYMellon M 48 1.71 BNY Mellon National 11 .38 BR TFdCsMg 29 1.28 BL FedTrDlr 45 1.54 BLFTrCsMg 39 1.25 BLFT Adm 29 1.68 BlackRock Cash Fds, 33 1.82 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.29 BLFFedFnd 23 1.80 BRInst 22 1.98 BLFedFdSel p 23 .97 BLMunFdSel 25 .05 BLFTempFdSel 33 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 45 1.39 BlackRock Liquidity 23 1.40 BlackRock Liquidity 39 1.35 BlackRock Liquidity 29 1.38 BlackRock Liquidity 45 1.29 BlackRock Liquidity 23 1.30 BlackRock Liquidity 39 .92 BlackRock Liquidity 29 1.74 BlackRock Liquidity 29 .95 BLF FedTr 45 1.79 BLF TrsTr 39 1.75 BLFTrsTrDlr 39 1.50 BLFT FundDlr 29 1.53 BLFMunCsh 13 .56 BRInvest 22 1.63 BlackRock Money Mark 22 .89 BLNYMfPCS p 6 .23 BRSvc 22 1.71 BLFTempFdPCS 33 1.57 BRLiqTrsTAd 39 1.65 BLFM MuniCsh 13 .81 BLF TempFd 33 2.07 BLFTmpDlr 33 1.82 BLFTmCsDlr 30 1.80 BLFedTrAd 45 1.69 BLCAMunPC p 7 .12 BlkrkLqTmpAd 33 1.97 BRLiqTmpCR 33 1.67 BLMuAdm 25 .75 BLF TmpCsh 30 2.06 BLFT TrFund 29 1.78 BLFedAdm 23 1.70 BLMuCshMg 25 .36 BLFTmCshMg 33 1.57 CNIGovtA p 24 1.15 California Tax-Free 48 .77 CapResFd p 30 1.28 Cash Account Tr, Gov 22 1.61 Cash Account Tr, Gov 22 1.80 Cash Account Trust 22 .97 Cash Account Trust: 34 .11 Cash Acct Tr: Govt & 22 1.74 Cash Acct Tr: Tax Ex 34 .53 Cash Acct Tr: Tax Ex 34 .89 Cash Acct Tr: Tax Ex 34 .93 CashMgtInst 22 1.67 CashResInst 22 1.74 CavanalCshAd 20 1.32 Cavanal Hill Governm 20 1.64 Cavanal Hill Governm 20 1.69 Cavanal Hill Governm 20 1.61 Cavanal Hill U.S. Tr 9 1.61 Cavanal Hill U.S. Tr 9 1.69 Cavanal Hill U.S. Tr 9 1.49 CavanalTrAdm 9 1.19 CitiznSelTreA 39 1.83 CitiznSelTreB 39 1.63 CityNaRoGv p 24 1.00 CityNRochGv 24 1.45 Columbia Government 35 1.45 Columbia Government 35 1.44 Columbia Government 35 1.52 Columbia Government 35 1.61 Columbia Government 35 1.43 ColumbiaA 35 1.43 Columbia Z 35 1.43 DWSMSerMgd 22 1.85 DWSMSerInst 22 1.85 DWS MMkt 27 1.64 DWS Variable NAV Mon 22 2.21 DavisGvtA 48 1.35 Deutsche Money Marke 27 1.44 Deutsche Money Marke 27 .67 Deutsche Money Marke 27 1.64 DryBasic 32 1.76 DryInsPfGHm 14 1.81 DryInsPfGvP 14 1.56 DryTrsAgcyC 9 1.48 DryResInst 14 1.86 Dreyfus Cash Mgmt Ad 27 2.02 Dreyfus Cash Mgmt In 27 2.12 Dreyfus Cash Mgmt In 27 1.87 Dreyfus Government S 38 1.37 Dreyfus Government S 38 1.52 Dreyfus Government S 38 1.67 Dreyfus Government S 38 1.77 Dreyfus Govt Cash Mg 23 1.81 Dreyfus Govt Cash Mg 23 1.55 Dreyfus Govt Cash Mg 23 1.70 Dreyfus Govt Cash Mg 23 1.39 Dreyfus Institutiona 39 1.89 Dreyfus Institutiona 25 2.04 Dreyfus Institutiona 45 1.49 Dreyfus Institutiona 45 1.74 Dreyfus Institutiona 9 1.77 Dreyfus Instl Prefer 25 1.98 Dreyfus Liquid Asset 31 1.71 Dreyfus Liquid Asset 31 1.34 Dreyfus Municipal Ca 15 .69 Dreyfus Municipal Ca 15 .45 Dreyfus New York Mun 11 .71 Dreyfus New York Mun 11 .46 Dreyfus Prime Money 35 1.98 Dreyfus Tax Exempt C 11 .80 Dreyfus Tax Exempt C 11 .54 Dreyfus Treasury Cas 34 1.80 Dreyfus Treasury Cas 34 1.55 Dreyfus Treasury Cas 34 1.70 Dreyfus Treasury Cas 34 1.41 Dreyfus Treasury Sec 39 1.75 Dreyfus Treasury Sec 39 1.50 Dreyfus Treasury Sec 39 1.65 Dreyfus Treasury Sec 39 1.36 Dreyfus Treasury and 12 1.80 DryfLA 31 1.41 DryInTrAgcHm 9 1.73 DryTrPmCsh I 45 1.78 DryfGenTrPrA 33 .93 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.04 FIMMDomII 18 1.89 FIMMDomIII 18 1.79 FIMMGov I 24 1.80 FIMMGovII 24 1.65 FIMMGovIII 24 1.55 FIMM Government Port 24 1.84 FIMMMMkt I 19 2.09FIMMMMktII 19 1.94 FIMMMMktIII 19 1.84 FIMMTrOnlyII p 40 1.63 FIMMTrOnly3 40 1.53 FIMMTrOnly I 40 1.78 FIMM Treasury Only P 40 1.82 FIMM Treasury Portfo 26 1.81 FIMMTry I 26 1.77 FIMMTryII 26 1.62 FIMMTryIII 26 1.52 FedCAMuniII 29 .45 FedCAMunCS p 29 .10 FedCAMunCap 29 .75 FedGovOblCp 25 1.65 FedGovOb IS 25 1.77 FedGovOblSv 25 1.55 FedMMEagle 28 1.81 FedNYMun WS 43 .77 FedPAMu WS 15 .58 FedPrCshObCp 32 1.93 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 31 2.09 FedPrObSvc 31 1.89 FedTrstUSTr 23 1.75 FedTrsOb IS 24 1.78 FedTreasObSv 24 1.53 FedTrsOblCp 24 1.68 FedUSTCshSv 45 1.52 FedUSTrsIns 45 1.76 FedVaMuCsCS p 12 .01 Federated Government 25 .80 Federated Government 34 1.43 Federated Government 24 1.08 Federated Government 24 .67 Federated Government 24 .68 Federated Government 24 1.08 Federated Government 25 1.11 Federated Government 25 .90 Federated Government 25 1.80 Federated Institutio 6 .76 Federated Institutio 28 1.76 Federated Institutio 28 1.91 Federated Institutio 31 2.04 Federated Institutio 28 2.01 Federated Municipal 29 .32 Federated Municipal 29 .60 Federated Municipal 29 .08 Federated Municipal 29 .22 Federated Prime Cash 32 1.10 Federated Prime Cash 32 1.24 Federated Prime Cash 32 1.35 Federated Prime Cash 32 1.53 Federated Prime Cash 32 1.72 Federated Treasury O 24 1.52 Federated Trust for 23 1.05 Federated Trust for 23 .90 FedMstr 3 1.90 FidTrAdvC t 27 .51 Fidelity California 20 .87 Fidelity California 20 .61 Fidelity Domestic Po 18 1.99 Fidelity Flex Govern 24 1.97 Fidelity Government 25 1.03 Fidelity Government 25 1.28 Fidelity Government 25 1.66 Fidelity Government 25 1.73 Fidelity Government 25 1.29 FidGovPortS 24 1.75 Fidelity Insti Money 19 2.13 Fidelity Insti Money 18 2.08 Fidelity Insti Money 18 1.54 Fidelity Insti Money 26 1.27 Fidelity Insti Money 40 1.28 Fidelity Investments 20 2.09 Fidelity Investments 20 2.00 Fidelity Investments 20 1.80 Fidelity Investments 20 1.90 Fidelity Investments 20 2.05 FidCashRes 26 1.61 FidSpGov 25 1.56 FidSpMM 19 1.85 FidSpUSTr 40 1.56 FidMMPortS 19 2.04 Fidelity Massachuset 30 .84 Fidelity Massachuset 30 .59 Fidelity Money Marke 19 1.97 Fidelity New Jersey 46 .87 Fidelity New Jersey 46 .62 Fidelity New York AM 19 .78 Fidelity New York AM 19 .53 Fidelity SAI Municip 19 .98 Fidelity Series Gove 25 1.98 Fidelity Tax-Exempt 24 .79 Fidelity Treasury Mo 27 1.54 Fidelity Treasury On 40 1.73 FidTrPortsS 26 1.72 FidTrsyCR 27 1.01 FidTryDly M 27 1.26 FstAmTrObD 17 1.33 FstAmGvObA p 21 1.20 FstAmPrObY 15 1.72 FstAmTrObA p 17 1.18 FstAmTrObY 17 1.48 First American Gover 21 1.81 First American Insti 15 2.03 First American Treas 17 1.79 First American U.S. 39 1.74 First American U.S. 39 1.34 First American U.S. 39 1.18 First American U.S. 39 1.48 FsAmGvObII 21 1.65 FstAmTrObII 17 1.63 FsAmISTrII 39 1.63 FstAmPrObZ 15 2.03 FstAmPrObl 15 1.77 FsAmPrObII 15 1.87 FstAmTrObZ 17 1.75 FstAmTreResA 17 .99 Gabelli U.S. Treasur 56 1.86 Gabelli U.S. Treasur 56 1.86 GabelliUST 56 1.86 GartmrMMPr 23 1.40 GnCAMuB 7 .05 GnTrsAgcy A 11 1.19 GnTrsAgcy R 11 1.39 GnGvSec 17 1.11 GeneralB p 26 1.22 General Government S 17 1.35 GnGovB p 17 .92 General Money Market 26 1.65 General Municipal Mo 11 .43 General Treasury Sec 33 1.18 General Treasury Sec 33 1.35 General Treasury and 11 .95 GnMMkt 26 1.47 Goldman Sachs Fds, F 33 1.67 Goldman Sachs Fds, F 33 1.74 Goldman Sachs Financ 35 2.04 Goldman Sachs Financ 35 1.64 Goldman Sachs Financ 35 1.89 Goldman Sachs Financ 36 1.71 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 31 1.28 Goldman Sachs Financ 31 1.53 Goldman Sachs Financ 33 2.05 Goldman Sachs Financ 33 1.65 Goldman Sachs Financ 33 1.90 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.27 Goldman Sachs Financ 39 1.67 Goldman Sachs Financ 33 1.27Goldman Sachs Financ 33 1.52 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 39 1.74 Goldman Sachs Financ 31 1.75 Goldman Sachs Financ 35 2.11 Goldman Sachs Financ 33 2.12 Goldman Sachs Financ 33 2.00 Goldman Sachs Financ 35 2.00 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 39 1.62 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 39 1.12 Goldman Sachs Financ 39 .97 Goldman Sachs Financ 39 1.42 Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 .97 Goldman Sachs Financ 33 1.42 Goldman Sachs Financ 31 1.13 Goldman Sachs Financ 31 .98 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 35 1.80 Goldman Sachs Financ 36 1.16 Goldman Sachs Financ 36 1.01 Goldman Sachs Financ 36 1.46 Goldman Sachs Financ 33 1.51 Goldman Sachs Financ 33 1.36 Goldman Sachs Financ 33 1.81 Goldman Sachs Financ 35 1.35 Goldman Sachs Financ 35 1.50 Goldman Sachs Financ 36 .81 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 36 1.81 Goldman Sachs Financ 38 1.29 Goldman Sachs Financ 38 1.75 Goldman Sachs Financ 38 1.43 Goldman Sachs Financ 38 1.69 Goldman Sachs Financ 38 .98 Goldman Sachs Financ 38 1.63 Goldman Sachs Financ 38 1.54 Goldman Sachs Financ 38 1.79 Goldman Sachs Invest 34 1.55 Goldman Sachs Invest 34 1.40 Goldman Sachs Invest 34 1.25 Goldman Sachs Invest 12 .01 Goldman Sachs Invest 12 .53 Goldman Sachs Invest 34 1.80 Goldman Sachs Invest 34 2.05 Goldman Sachs Invest 34 1.05 Goldman Sachs Invest 34 1.80 GovTxMgSvc 34 1.50 GovObTR 25 1.28 GovTxMgIS 34 1.75 Government Fund Clas 31 1.66 Government Obligatio 21 1.83 Government Obligatio 21 1.80 GovResFd P 24 .93 HSBC U.S. Government 27 1.70 HSBC U.S. Government 27 1.81 HSBC U.S. Government 27 1.75 HSBC U.S. Government 27 1.77 HSBC U.S. Treasury M 27 1.66 HSBC U.S. Treasury M 27 1.41 HSBC U.S. Treasury M 27 1.77 HSBC U.S. Treasury M 27 1.73 HSBC U.S. Treasury M 27 1.75 HSBCUSGov A 27 1.30 HSBCUSGov D 27 1.45 Harbor Money Market 40 1.51 Harbor 40 1.63 HeritAdm 18 1.86 HeritInst 18 1.99 HewittMM p 33 1.29 ING MM A 19 1.54 ING MM I 19 1.54 Invesco Government M 22 1.76 InvescoA5 22 1.41 InvescoC5 p 22 .66 Invesco Tax Exempt C 9 .09 Invesco Tax-Exempt C 9 .11 Investor Cash Tr, Tr 34 1.63 Investor Tax-Exempt 12 .68 Investor Tax-Exempt 12 .28 Investor Tax-Exempt 12 .53 Investor Tax-Exempt 12 .75 Investor Tax-Exempt 12 .63 Investor Tax-Exempt 12 .13 Investor Tax-Exempt 12 .01 Investor Tax-Exempt 12 .43 InvCshTrTrs 34 1.77 Investors Cash Tr, T 34 1.24 Investors Cash Trust 34 1.80 Ivy Cash Management 24 .43 Ivy Cash Management 24 .49 Ivy Cash Management 24 1.35 Ivy Government Money 11 1.31 Ivy Government Money 11 1.55 IvyMonyyC t 11 .43 IvyMnyA 11 1.28 IvyMM B 11 .35 JPMGvMMAg 28 1.71 JPMLqAsR 26 1.50 JPMGvPrem 28 1.52 JPMGvCap 28 1.79 JPMTrPlInv 14 1.44 JPMTrPlRs 14 1.25 JPMorg100 Agcy 38 1.67 JPM100 SecP 38 1.48 JPM100 TrInst 38 1.72 JPMorgan100 38 1.34 JPMLqAstP 26 1.75 JPMorganFed 32 1.36 JPMorFedAgcy 32 1.69 JPMorgFedPr 32 1.50 JPMLqAstAg 26 1.94 JPMLqAstC p 26 1.23 JPMLqAstMrg 26 1.61 JPMLqAstInst 26 1.99 JPMMunInst 6 .74 JPMMuMorg 6 .36 JPMNYMuR p 6 .22 JPMorgPrm 18 1.69 JPMorgPrAgcy 18 1.95 JPMorgPrmPr 18 1.76 JPMTreasC t 14 .98 JPMTrsPlusP 14 1.50 JPMTrsPlsMrg 14 1.36 JPMTrsPlsInst 14 1.74 JPMTrsPlsAg 14 1.69 JPMTrsSecR p 38 1.23 JPMUSGvInst 28 1.76 JPMUSGvtR p 28 1.27 JPMUSGvtMrg 28 1.38 JPMLqAsInv 26 1.69 JPMorgan 100% US Tre 38 1.75 JPMorgan California 7 .41 JPMorgan California 7 .01 JPMorgan California 7 .16 JPMFedInst 32 1.74 JPMorgan Institution 9 .74 JPMorgan Institution 9 .79 JPMorgan Institution 9 .77 JPMorgan Institution 9 .69 JPMorgan Liquid Asse 26 2.02 JPMorgan Municipal M 6 .25 JPMorgan Municipal M 6 .69 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .47 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .22 JPMPrInst 18 2.00 JPMPrRsv 18 1.51 JPMorgan Prime Money 18 2.05 JPMorgan Prime Money 18 2.03 JPMorgan Prime Money 18 1.24 JPMorgan U. S. Treas 14 1.80 JPMorgan U.S. Govern 28 1.27 JPMorgan U.S. Govern 28 .97 JPMorgan U.S. Govern 28 .92 JPMorgan U.S. Govern 28 1.66 JPMorgan U.S. Treasu 14 1.77 JPMorgan US Governme 28 1.47 Liquid Assets Portfo 28 1.20 Liquid Assets Portfo 28 1.87 Liquid Assets Portfo 28 1.52Liquid Assets Portfo 28 1.99 MainStay A 22 1.46 MainStay B 22 1.23 MainStay Money Marke 22 1.23 MainStay Money Marke 22 1.23 ManagersMM 28 1.81 Maryland Tax-Free Mo 23 .72 Maryland Tax-Free Mo 23 .58 Meeder Institutional 29 2.01 MeederRetl 28 1.69 ML CMAMn 26 1.40 ML CMATr 35 1.35 MilestnTOInst 39 1.73 MilestnTOInv 39 1.49 MHLIRSel 23 2.03 MMktGS2 35 1.81 MMktGS4 35 1.56 MMktProFdInv 22 .97 MMktProFdSvc 22 .17 Mutual America Insti 23 1.77 Nationwide Governmen 23 1.19 NatnwdMMInst 23 1.45 New York Tax-Free Mo 21 .68 NorthInstGovSel 40 1.74 Northern 46 1.92 NorthernGvSl 45 1.59 NorthInstGovt 41 1.70 NorthInstPrObSv 34 2.06 NthnInstPrObSh 34 2.06 Northern Institution 5 .66 Northern Institution 41 1.70 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018

PAGE 72

Northern Institution 40 1.74 Northern Institution 40 1.74 NorthInstTreas 44 1.76 NorthernUSGv 45 1.61 OppCshResN t 38 1.35 OppenhCshB p 39 1.21 OppenhCshC p 38 1.34 OppCshRes 38 1.34 Oppenheimer Governme 37 1.37 Oppenheimer Institut 36 1.85 Oppenheimer Institut 36 1.79 Oppenheimer Institut 36 1.78 OppMMFd A 37 1.37 PIMCO Government Mon 4 1.64 PIMCO Government Mon 4 1.64 PIMCO Government Mon 4 1.70 PIMCO Government Mon 4 1.79 PIMCO Government Mon 4 1.80 PIMCO Government Mon 4 1.80 PNC Government Money 34 1.67 PNC Gov A 34 1.60 PNC Gov I 34 1.75 PNC TrA p 37 1.54 PNC Tr I 37 1.70 PNC Treasury Plus Mo 24 1.65 PNC Treasury Plus Mo 24 1.55 PW PACE P 19 1.34 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .82 PionrCs ... 1.21 PremGvtMP 25 1.79 PremierPort 25 2.05 Premier Portfolio Pe 25 1.51 Premier Portfolio Pr 25 1.75 Premier Portfolio Re 25 1.89 Premier Portfolio Re 25 1.18 PrimeObTR 31 1.59 PruMMartD 34 1.41 PruMMrtZ 34 1.58 Prudential Governmen 34 1.41 Prudential Governmen 34 1.45 Prudential Governmen 34 1.48 PruInstMM A 26 2.02 Putnam Government Mo 10 .01 Putnam Government Mo 10 .01 Putnam Government Mo 10 .01 Putnam Government Mo 10 .01 Putnam Government Mo 10 .01 Putnam Government Mo 10 .01 Putnam Government Mo 10 .01 Putnam Government Mo 10 .01 Putnm MMA 19 1.68 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 22 1.77 Retail Prime Obligat 16 2.10 Retail Prime Obligat 16 1.94 Retail Prime Obligat 16 2.04 Retail Prime Obligat 16 1.79 Retail Prime Obligat 16 1.84 Retail Prime Obligat 16 1.49 Rydex U.S. Governmen 37 .91 SEI DITGovA 31 1.66 SEI DITGvIIA 43 1.75 SEI DITTrsA 32 1.64 SEI DITTrIIA 37 1.72 STI CshRes 35 1.60 STIC Prime Portfolio 15 1.76 STIC Prime Portfolio 15 1.04 STIC Prime Portfolio 15 1.37 STIC Prime Portfolio 15 1.83 STIT Liquid Assets 28 1.77 STIT STIC Prime Por 15 1.61 STIT Government & Ag 29 1.79 STIT Government & Ag 29 1.52 STIT Liquid Assets P 28 2.04 STIT STIC Prime Port 15 1.88 STIT Tax-Free Cash R 9 .52 STIT Tax-Free Cash R 9 .74 STIT Treasury Obliga 41 1.78 STIT Treasury Obliga 41 1.75 STIT Treasury Obliga 41 1.53 STIT Treasury Portfo 27 1.48 STIT Treasury Portfo 27 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.54 SchwbACR 19 1.48 SchwbCshRes 17 1.48 Schwab Government Mo 2 1.56 SchwbInv 28 1.85 SchwbRetAdv 26 1.84 Schwab Retirement Go 27 1.76 Schwab Treasury Obli 3 1.55 Schwab U.S. Treasury 8 1.48 SchbValAdv 31 1.88 SchwValAdUlt 31 2.03 SchbMM 1 1.29 Schb UST 8 1.28 SentinelGov A 3 1.30 StFrmMMLgA 31 1.56 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.46State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 StStInstLRS 22 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.46 State Street Insti T 24 1.81 State Street Insti T 29 1.77 State Street Insti U 22 1.82 State Street Insti U 22 1.47 State Street Institu 22 1.86 State Street Institu 22 1.79 State Street Institu 24 1.73 State Street Institu 29 1.69 State Street Institu 22 1.74 State Street Institu 22 1.57 State Street Institu 29 1.42 State Street Institu 22 1.84 State Street Institu 24 1.75 State Street Institu 22 2.04 State Street Institu 22 2.01 State Street Institu 22 1.84 State Street Treasur 24 1.85 SunAmMMA 31 .01 T. Rowe Price Govern 40 1.69 T. Rowe Price Instit 47 1.91 T. Rowe Price Tax-Ex 48 .86 TDAM California Muni 15 .12 TDAM Insti U.S. Gov 33 1.44 TDAM Insti U.S. Gove 33 1.69 TDAM Institutional T 25 .86 TDAM Institutional T 25 1.40 TDAM Institutional U 33 1.04 TDAMMMInv 34 1.46 TDAMMMkPr 34 1.45 TDAM Money Market Po 34 1.56 TDAM Money Market Po 34 1.36 TDAM Municipal Portf 21 .28 TDAM New York Munici 8 .10 TDAM U.S. Government 36 1.07 TDAMUSGv 36 1.17 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .02 TRowSumCR 48 1.75 TRowPRF 40 1.55 TRowUST 43 1.53 Thriv MM Inst 29 1.56 Thriv MMk A 29 1.41 TreasObTR 24 1.28 Treasury Obligations 17 1.80 Treasury Portfolio P 44 1.71 U.S. Government Mone 31 .76 U.S. Government Mone 31 1.25 U.S. Government Mone 31 1.95 U.S. Treasury Money 43 1.66 UBS Prime Investor F 18 1.67 UBS Prime Preferred 18 1.98 UBS Prime Reserves F 18 1.94 UBS RMA Government M 22 1.46 UBS Select Governmen 22 1.81 UBS Select Governmen 22 1.50 UBS Select Governmen 22 1.77 UBS Select Governmen 22 1.75 UBS Select Prime Inv 23 1.73 UBS Select Prime Pre 23 2.07 UBS Select Treasury 19 1.73 UBS Select Treasury 19 1.75 UBS Select Treasury 19 1.48 UBS Select Treasury 19 1.79 UBS Tax-Free Institu 10 .68 UBS Tax-Free Investo 10 .41 UBS Tax-Free Preferr 10 .72 US Government Money 22 .95 US Government Money 22 1.67 USAA Mutl 27 1.66 USAA Treas 42 1.58 VALIC MMktI 31 .01 VALIC MMkII 33 .01 VangAdmTry 50 1.86 VangFdl 44 1.85 VangPr 46 2.06 VangPrInst 46 2.12 Voya Government Mone 19 1.94 Voya Government Mone 19 1.54 Voya Government Mone 19 .54 Voya Government Mone 19 1.54 Voya Liquid Assets P 20 1.40 Voya Liquid Assets P 20 1.65 Voya Liquid Assets P 20 1.25 Voya Money Market Po 20 1.60 Voya Money Market Po 20 1.46 WA Select Tax Free R 16 .70 WF 100% Treasury Mon 33 1.73 WF Government Money 23 1.83 Wells Fargo 100% Tre 33 1.63 WellsFargo A 17 1.60 WFCashInvAd 19 1.90 WFCashInst 19 2.03 Wells Fargo Cash Inv 19 2.10 Wells Fargo Fd, Trea 22 1.60 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 18 2.06 Wells Fargo Heritage 18 1.76 WellsFargoI 100 33 1.43 WellsFargoInsCsh 19 1.73WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 17 1.99 Wells Fargo Money Ma 17 1.69 Wells Fargo Municipa 6 .75 WellsF100TrA 33 1.33 WellsFargo TrsyS 22 1.50 WellsFargoTrsyA 22 1.35 WellsFargo TrsyI 22 1.75 WFGvMMInst 23 1.77 Western Asset Govern 27 1.46 Western Asset Govern 27 .96 WA GvtRsvA 27 1.35 WAInstGvInst 27 1.80 Western Asset Insti 49 1.69 Western Asset Insti 51 2.02 Western Asset Instit 27 1.75 Western Asset Instit 27 1.75 Western Asset NY Tax 12 .29 Western Asset Prime 33 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 16 .31 Western Asset US Tre 49 .94 WstnUSTrN 49 1.34 WstnInstLqRsI 51 2.07 WstnPrmLiq 51 1.78 WstnInstUSTR 49 1.75 WstnPrmUSTR 49 1.49 Wilm GovSel 28 1.57 Wilm TrAdm 27 1.32 Wilm TrSvc 27 1.17 Wilm TrSvc 27 1.57 Wilm GovAdm 28 1.32 Wilmington U.S. Gove 28 1.17 WilmUSGov 28 1.67Tax ExemptAIMTx 9 .04 AmC CATF 9 .52 AmC TF 7 .52 BMO TaxF I p 9 .81 BMO TaxF Y 9 .54 BNYMelNMuM 11 .63 BLMunFdPCS p 25 .37 BRLM Muni 25 .85 BRF NYMuni 6 .71 BRFCAMuni 7 .60 CashActTxEMgd 34 .75 FIMMTxExII 22 .78 FIMMTxEx3 22 .68 FIMMTxExI 22 .93 FedCAMuniSv 29 .60 FedCAMu WS 29 .85 FedGAMuCsh 15 .49 FedMAMuCS p 34 .11 FedMAMuniSv 34 .52 FedMuObl A 29 .89 FedMuOblCap 29 .80 FedMunOblSv 29 .64 FedNYMuCSv 43 .55 FedNYMuCS p 43 .07 FedNYMuCsII 43 .32 FedPAMuniCS 15 .03 FedPAMuCsSv 15 .38 FedTaxFObWS 30 .83 FedTxFrObSv 30 .58 FedMuniSvc 12 .35 FedTxF c 6 .81 FidCA 15 .56 FidCT 33 .62 FidMA 27 .59 FidMI 31 .48 FidMuMM 32 .76 FidNJ 49 .64 FidNY 21 .55 FidOH 41 .64 FidPA 12 .54 FidSpCA 20 .77 FidSpMA 30 .74 FidSpNJ 46 .78 FidSpNY 19 .69 FidTEDly M 24 .42 FidAZ 13 .53 Fid TECR 24 .17 FidTxEx MM 24 .67 FidTaxExPortS 22 .88 FinSq TEF 12 .78 FstAmTFA 14 .27 FstAmTxFY 14 .57 FsAmTxFObII 14 .72 FstAmTFObZ 14 .82 GenNJMun 14 .31 GenNYMuB 9 .24 GnMuB p 11 .01 GnNYMuB p 9 .01 GnCalMu 7 .24 JPMMuMMP 6 .50 JPMorganCA 7 .27 JPMorganNY 6 .33 JPMorganTF 9 .34 JPMorg TFPr 9 .48 JPMTxFrR p 9 .23 JPMorgTFAgcy 9 .67 JPMTxFrInst 9 .72 NYTxFrMMI 22 2.03 NortnInstMuni 5 .66 NorthernMun 10 .54 PremierTxEx 7 .90 SchwAMTTxF 21 .52 SchwNYMuVA 21 .68 SchwNYMuSw 21 .43 SchwTxFValAd 21 .74 ShwbTE 17 .64 SchwabTxEx 17 .74 Schwb CA 14 .53 ScudTECshInst 34 .95 TDAMCAMu 15 .22 TDAMMuni 21 .38 TDAMNYMu 8 .20 TRowSumMu 50 .77 TRowCA c 48 .55 TRowNY c 21 .46 TRowTE c 48 .76 USAATxEx 27 .55 VangNJ 55 .93 VangCA 28 .87 VangPA 24 .81 VangNY 27 .87 VangTxEx 25 .93 WFAMuCshM 6 .85 WFA MuCsMSv 6 .60 WFNatInstMM 6 .88 WFNtTFMMSv 6 .63 WellsFargoNat 6 .78 WellsF NTFA 6 .48 WstnFTxR N 16 .16 WstnInstTxFR 16 .75 WstnNYTxR N 12 .14 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 Aug 18 p 99.30 99.31 1.82 4.00 Aug 18 p 100.03 100.04 -0.01 1.88 .75 Aug 18 p 99.28 99.29 1.93 1.50 Aug 18 p 99.30 99.31 1.93 1.38 Sep 18 p 99.28 99.29 1.98 .88 Oct 18 p 99.24 99.25 1.97 .75 Oct 18 p 99.21 99.22 +0.01 2.03 1.25 Oct 18 p 99.25 99.26 2.02 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.24 99.25 2.04 3.75 Nov 18 p 100.16 100.17 2.06 1.25 Nov 18 p 99.22 99.23 2.08 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.21 99.22 2.11 1.38 Dec 18 p 99.21 99.22 2.16 1.50 Dec 18 p 99.22 99.23 2.16 1.13 Jan 19 p 99.16 99.17 2.15 2.13 Jan 19 f 100.09 100.10 1.46 1.25 Jan 19 p 99.16 99.17 2.21 1.50 Jan 19 p 99.20 99.21 2.19 .75 Feb 19 p 99.05 99.06 2.23 2.75 Feb 19 p 100.08 100.09 -0.01 2.24 8.88 Feb 19 k 103.21 103.22 2.23 1.38 Feb 19 p 99.15 99.16 2.25 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.06 99.07 2.26 1.50 Mar 19 p 99.14 99.15 2.30 1.63 Mar 19 p 99.17 99.18 2.29 .13 Apr 19 f 99.02 99.03 1.42 .88 Apr 19 p 98.31 99.00 2.31 1.63 Apr 19 p 99.14 99.15 2.33 .88 May 19 p 98.26 98.27 2.34 3.13 May 19 p 100.19 100.20 2.35 1.13 May 19 p 98.30 98.31 2.36 1.50 May 19 p 99.09 99.10 +0.01 2.36 1.00 Jun 19 p 98.22 98.23 2.40 1.63 Jun 19 p 99.09 99.10 2.38 1.88 Jul 19 f 101.06 101.07 .63 .88 Jul 19 p 98.14 98.15 2.42 1.63 Jul 19 p 99.06 99.07 2.42 3.63 Aug 19 p 101.07 101.08 2.44 8.13 Aug 19 k 105.28 105.29 -0.01 2.46 1.00 Aug 19 p 98.13 98.14 2.45 1.63 Aug 19 p 99.03 99.04 2.45 1.00 Sep 19 p 98.09 98.10 2.46 1.75 Sep 19 p 99.05 99.06 2.47 1.25 Oct 19 p 98.14 98.15 2.49 1.50 Oct 19 p 98.24 98.25 2.50 3.38 Nov 19 p 101.03 101.04 2.50 1.00 Nov 19 p 97.31 98.00 2.52 1.50 Nov 19 p 98.20 98.21 2.52 1.13 Dec 19 p 98.00 98.01 2.54 1.63 Dec 19 p 98.23 98.24 2.53 1.38 Jan 20 f 100.20 100.21 .94 1.25 Jan 20 p 98.02 98.03 2.55 1.38 Jan 20 p 98.08 98.09 2.54 3.63 Feb 20 p 101.19 101.20 2.57 8.50 Feb 20 k 109.00 109.01 -0.01 2.55 1.38 Feb 20 p 98.04 98.05 2.57 1.25 Feb 20 p 97.30 97.31 2.57 1.13 Mar 20 p 97.19 97.20 2.58 1.38 Mar 20 p 98.00 98.01 2.58 .13 Apr 20 f 98.14 98.15 1.03 1.13 Apr 20 p 97.16 97.17 +0.01 2.58 1.38 Apr 20 p 97.29 97.30 2.59 1.50 May 20 p 98.00 98.01 2.63 3.50 May 20 p 101.16 101.17 2.64 8.75 May 20 k 110.28 110.29 -0.01 2.54 1.38 May 20 p 97.23 97.24 2.64 1.50 May 20 p 97.30 97.31 2.64 2.50 May 20 p 99.24 99.25 2.64 1.50 Jun 20 p 97.29 97.30 2.64 1.63 Jun 20 p 98.03 98.04 2.64 1.88 Jun 20 p 98.18 98.19 2.64 2.50 Jun 20 p 99.23 99.24 -0.01 2.64 1.25 Jul 20 f 101.03 101.04 .69 1.50 Jul 20 p 97.25 97.26 -0.01 2.65 1.63 Jul 20 p 97.31 98.00 2.66 2.00 Jul 20 p 98.23 98.24 2.65 1.50 Aug 20 p 97.22 97.23 2.65 2.63 Aug 20 p 99.30 99.31 2.66 8.75 Aug 20 k 112.04 112.05 -0.01 2.65 1.38 Aug 20 p 97.12 97.13 2.66 2.13 Aug 20 p 98.28 98.29 -0.01 2.67 1.38 Sep 20 p 97.10 97.11 2.66 1.38 Sep 20 p 97.09 97.10 +0.01 2.67 2.00 Sep 20 p 98.18 98.19 -0.01 2.68 1.63 Oct 20 p 97.23 97.24 2.69 1.38 Oct 20 p 97.04 97.05 2.69 1.75 Oct 20 p 97.30 97.31 2.69 1.75 Nov 20 p 97.28 97.29 -0.01 2.70 2.63 Nov 20 p 99.26 99.27 -0.01 2.70 1.63 Nov 20 p 97.18 97.19 2.70 2.00 Nov 20 p 98.13 98.14 2.70 1.88 Dec 20 p 98.03 98.04 -0.01 2.69 1.75 Dec 20 p 97.25 97.26 2.70 2.38 Dec 20 p 99.07 99.08 -0.01 2.70 2.00 Jan 21 p 98.10 98.11 2.71 1.13 Jan 21 f 100.20 100.21 -0.01 .86 1.38 Jan 21 p 96.24 96.25 -0.01 2.71 2.13 Jan 21 p 98.18 98.19 -0.01 2.71 2.25 Feb 21 p 98.27 98.28 -0.01 2.71 3.63 Feb 21 p 102.07 102.08 -0.01 2.72 7.88 Feb 21 k 112.24 112.25 2.68 1.38 Feb 21 p 96.01 96.02 2.71 2.00 Feb 21 p 98.07 98.08 2.71 2.38 Mar 21 p 99.04 99.05 2.72 1.25 Mar 21 p 96.07 96.08 2.72 2.25 Mar 21 p 98.25 98.26 -0.01 2.72 .13 Apr 21 f 97.27 97.28 -0.01 .92 2.38 Apr 21 p 99.02 99.03 -0.01 2.73 1.38 Apr 21 p 96.13 96.14 -0.01 2.72 2.25 Apr 21 p 98.23 98.24 -0.01 2.72 2.63 May 21 p 99.22 99.23 -0.01 2.73 3.13 May 21 p 101.02 101.03 2.73 8.13 May 21 k 114.17 114.18 2.71 2.00 May 21 p 98.00 98.01 -0.01 2.73 2.63 Jun 21 p 99.22 99.23 -0.01 2.73 1.13 Jun 21 p 95.15 95.16 -0.01 2.74 2.13 Jun 21 p 98.09 98.10 -0.01 2.74 .63 Jul 21 f 99.23 99.24 -0.01 .71 2.63 Jul 21 p 99.22 99.23 2.73 1.13 Jul 21 p 95.11 95.12 2.74 2.25 Jul 21 p 98.18 98.19 -0.01 2.74 2.13 Aug 21 p 98.06 98.07 2.75 8.13 Aug 21 k 115.24 115.25 -0.01 2.72 1.13 Aug 21 p 95.06 95.07 2.75 2.00 Aug 21 p 97.25 97.26 -0.01 2.75 1.13 Sep 21 p 95.02 95.03 2.75 2.13 Sep 21 p 98.03 98.04 -0.01 2.75 1.25 Oct 21 p 95.10 95.11 2.76 2.00 Oct 21 p 97.20 97.21 -0.01 2.76 2.00 Nov 21 p 97.20 97.21 2.76 8.00 Nov 21 k 116.16 116.17 -0.01 2.74 1.75 Nov 21 p 96.25 96.26 2.76 1.88 Nov 21 p 97.06 97.07 2.76 2.00 Dec 21 p 97.16 97.17 2.77 2.13 Dec 21 p 97.29 97.30 2.77 .13 Jan 22 f 97.20 97.21 .82 1.50 Jan 22 p 95.24 95.25 2.77 1.88 Jan 22 p 97.00 97.01 2.77 2.00 Feb 22 p 97.13 97.14 2.77 1.75 Feb 22 p 96.16 96.17 2.78 1.88 Feb 22 p 96.30 96.31 2.77 1.75 Mar 22 p 96.13 96.14 2.78 1.88 Mar 22 p 96.27 96.28 2.78 .13 Apr 22 f 97.09 97.10 -0.01 .86 1.75 Apr 22 3p 96.10 96.11 2.78 1.88 Apr 22 p 96.24 96.25 2.79 1.75 May 22 p 96.09 96.10 2.79 1.88 May 22 p 96.22 96.23 2.79 1.88 May 22 p 96.07 96.08 2.79 1.75 Jun 22 p 96.04 96.05 2.80 2.13 Jun 22 p 97.17 97.18 2.79 .13 Jul 22 f 97.23 97.24 -0.01 .70 1.88 Jul 22 p 96.16 96.17 2.80 2.00 Jul 22 p 97.00 97.01 2.79 1.63 Aug 22 p 95.17 95.18 2.79 7.25 Aug 22 k 117.02 117.03 -0.02 2.77 1.63 Aug 22 p 95.15 95.16 2.80 1.88 Aug 22 p 96.14 96.15 2.80 1.75 Sep 22 p 95.28 95.29 2.80 1.88 Sep 22 p 96.11 96.12 2.80 1.75 Oct 22 p 96.09 96.10 2.80 2.00 Oct 22 p 96.25 96.26 +0.01 2.81 1.63 Nov 22 p 95.07 95.08 2.81 7.63 Nov 22 k 119.15 119.16 -0.01 2.79 2.00 Nov 22 p 96.23 96.24 +0.01 2.80 2.13 Dec 22 p 97.05 97.06 +0.01 2.81 .13 Jan 23 f 97.02 97.03 -0.01 .79 1.75 Jan 23 p 95.17 95.18 +0.01 2.81 2.38 Jan 23 p 98.05 98.06 +0.01 2.81 2.00 Feb 23 p 96.17 96.18 2.81 ARCResources 166553 15.58 14.96 15.37 +.30 AdvOil Gas 182175 4.60 4.21 4.59 +.38 Aimia Inc 63854 2.61 2.42 2.50 -.09 AirCdaV VV 89363 22.50 22.02 22.09 +.05 AlarisRoyalty 70451 17.31 16.38 17.07 +.86 AlgonquinPwr 93624 12.97 12.85 12.87 -.03 AlimntatnBSV 59793 60.94 59.65 59.98 -.33 AltaGasLtd 94306 27.32 27.01 27.08 -.27 AphriaInc J 356651 11.27 10.45 10.68 -.42 ArtisREITUn 53284 13.02 12.68 12.70 -.21 AthabascaOil 181185 1.83 1.78 1.81 +.01 AuroraCannabi 1342449 7.70 7.10 7.11 -.59 B2GoldCorpo 73023 3.35 3.32 3.32 -.01 BCE Inc 101904 55.56 55.18 55.21 -.08 BarrickGold 148198 15.74 15.56 15.60 +.06 BaytexEnergy 339339 4.38 4.28 4.29 +.05 BeloSunMngo 158670 .26 .24 .24 -.01 BengalEngyo 62503 .10 .09 .10 -.02 BirchcliffEng 126680 5.10 4.99 5.01 ... Bk NS 142131 76.69 76.15 76.42 +.31 BkMontreal 102474 104.68 103.85 103.91 -.20 BlackberryLtd 125179 13.81 13.43 13.45 -.22 BombardirBSV 613800 4.91 4.75 4.80 +.02 BrookdALV 100995 55.80 55.17 55.32 -.07 CIBC 102036 117.16 116.50 116.76 +.25 CamecoCorp 69931 14.63 14.19 14.29 -.17 CanopyGrowth 443933 34.52 32.09 33.14 -.62 CdnEgySrvTc 76403 4.73 4.61 4.62 -.04 CdnNatRail 94356 114.08 111.22 112.00 -.61 CdnNatRes 139432 47.06 46.16 46.45 +.32 CenovusEngy 266344 13.62 13.36 13.45 +.05 CenterraGld 65778 6.00 5.91 5.94 -.04 ChoiceREITUn 61451 12.70 12.32 12.33 -.32 CorusEntBo 69839 4.15 4.03 4.04 -.10 CrescentPnt 167220 9.66 9.44 9.53 +.09 DHXMediaLtd 103169 2.63 2.40 2.51 +.09 DenisonMines 66635 .62 .59 .59 -.01 DetourGoldo 94473 13.22 12.91 13.09 +.10 DollaramaInc 101648 50.09 48.62 48.70 -.99 ECNCapitalCo 58912 3.68 3.61 3.62 ... EldoradoGld 165234 1.52 1.48 1.49 ... ElementFin 101594 6.45 6.00 6.02 -.29 EmeraInc 53915 42.58 42.17 42.37 +.13 EnCanaCorp 153034 17.20 16.85 17.01 +.19 EnbridgeInc 200778 45.95 45.51 45.77 +.22 EnerplusCorp 83094 17.50 16.97 17.32 +.34 FirstCapRlty 56939 20.09 19.86 19.86 -.19 FirstMiningF 58733 .45 .42 .45 +.03 FirstQntumo 356583 19.19 18.49 18.88 +1.03 Fortis Inc 93805 42.79 42.26 42.41 +.01 FreeholdRoyal 55268 12.23 12.08 12.17 ... FrstMajSvro 76257 8.68 8.50 8.61 +.20 GildanActive 182276 35.87 34.60 34.75 -2.36 GoldcorpInc 130914 17.54 17.34 17.52 +.15 GranTierrao 58843 4.45 4.36 4.39 -.02 GreenOrganicD 56540 6.09 5.69 5.69 -.34 GtWstLifeco 68942 32.49 32.12 32.39 +.37 GuyanaGldo 60599 4.16 4.01 4.08 -.07 H RRealUn 97749 20.01 19.75 19.84 +.13 HorzonNtho 75149 2.67 2.61 2.66 +.05 HrznCrdOilBl 148266 11.00 10.65 10.83 +.21 HrznCrdOilBr 205870 4.83 4.66 4.74 -.09 HrznNtGsBul 115599 3.51 3.45 3.50 +.07 HudBayMnrls 388271 7.15 6.83 6.95 +.16 HuskyEngy 79405 21.06 20.62 20.81 +.19 HydroOneLimi 72879 19.22 19.11 19.18 -.02 ISharesS P60 167433 24.70 24.52 24.53 -.02 IamgoldCorp 63960 7.60 7.49 7.54 +.03 ImperialOil 71935 42.98 42.43 42.73 +.28InterPipeline 114185 24.47 24.21 24.36 +.16 InterforCorp 57157 22.32 21.83 21.93 -.39 IvanhoeAo 76394 2.61 2.50 2.51 -.02 KatangaMng 52849 .94 .90 .90 ... KeltExplo 88561 9.82 9.57 9.75 +.20 KinrossGold 154729 4.85 4.80 4.83 +.05 KlondexMineo 196230 3.09 3.00 3.07 +.04 LargoResourcs 1164090 2.68 1.72 1.98 +.27 LundinMng 283116 7.45 7.30 7.39 +.37 MEGEnergy 190147 9.03 8.66 8.83 +.19 MagnaInt l 82296 78.58 76.91 76.98 -.24 ManulifeFin 237016 24.30 23.90 24.03 +.13 MedReleafCorp 122654 26.74 25.00 25.10 -1.40 Metro Inc 51800 44.25 42.79 43.12 -1.08 NatBkCan 108102 63.77 63.35 63.46 +.06 NemaskaLithiu 467661 .83 .80 .80 -.02 NeovascInc 102708 .05 .04 .04 ... NevsunReso 311678 4.80 4.69 4.78 +.09 New Gold 197068 2.43 2.31 2.31 -.05 NorbordInc 76634 48.98 47.58 47.82 -.43 NorthlandPowe 58116 24.75 24.30 24.32 -.16 NutrienLtd 68776 69.65 68.42 68.99 +.66 OceanaGoldCrp 162435 3.90 3.77 3.88 +.01 OsiskoMining 86181 2.13 2.03 2.09 +.05 PaintedPonyE 84097 2.78 2.69 2.78 +.05 ParexReso 173253 22.16 21.06 21.36 -.63 ParklandFuel 55688 35.53 34.50 34.78 +.03 PembinaPipe 84392 46.33 45.89 46.23 +.08 Peregrineo 85727 .23 .23 .23 ... PeytoExpl 55145 10.66 10.48 10.65 +.18 PotashRidgeJ 136524 .07 .06 .07 +.01 PowerCorpSV 65337 29.81 29.55 29.74 +.20 PrairieSkyRyl 176900 25.18 23.71 24.00 -1.74 PrecisionDrl 93950 4.64 4.50 4.52 -.05 QuaterhillInc 79101 1.38 1.35 1.38 ... RagingRiver 157874 5.87 5.71 5.76 +.04 RedEagleMini 91650 .18 .18 .18 ... RioCanRlUn 140827 24.92 24.59 24.60 -.14 RogersCommB 58200 66.03 65.43 65.50 -.29 RoyalBank 179560 102.46 101.94 102.03 +.23 RoyalNickelo 95804 .10 .09 .10 -.01 SaputoInc 148387 44.92 43.16 43.22 -1.56 SevenGenClA 87042 15.58 15.02 15.22 +.05 ShawCommBNV 65378 26.87 26.46 26.46 -.29 SunLifeFin 89685 53.55 53.23 53.25 -.12 SuncorEngy 266357 54.83 53.43 53.53 -.35 T D Bank 256586 76.65 76.10 76.13 +.03 TORCOil Gas 62529 7.88 7.75 7.87 +.13 TeckResLimit 139645 33.90 32.58 32.69 +.50 Telus Corp 52765 47.65 47.34 47.35 -.21 TheHydropothe 108279 4.50 4.24 4.29 -.17 TheStarsGrou 53599 49.95 48.78 48.91 -.32 TitanMiningC 94304 1.34 1.26 1.34 +.05 TorexGoldo 131552 10.46 8.97 9.88 -1.04 TouchstoneExp 52054 .32 .30 .32 +.02 TransAltaCorp 111129 7 .04 6.96 6.98 -.03 TransCdaCorp 153537 58.58 57.81 58.25 -.09 TrevaliMngo 222584 .86 .81 .85 +.03 TricanWell 224955 2.90 2.79 2.80 -.06 TurquoiseHill 51357 3.77 3.66 3.71 +.09 WestFraser 77091 84.18 81.80 82.88 +.90 WesternForst 62618 2.56 2.48 2.52 ... WheatonPrecio 53110 28.01 27.73 27.92 +.22 WhitecapReso 131575 9.01 8.80 8.80 -.05 YamanaGld 144954 3.73 3.64 3.64 -.04 eCobaltSoluti 103303 .91 .77 .77 -.14 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 7.13 Feb 23 k 118.11 118.12 -0.01 2.80 1.50 Feb 23 p 94.11 94.12 2.82 2.63 Feb 23 p 99.07 99.08 +0.01 2.81 1.50 Mar 23 p 94.08 94.09 +0.01 2.82 2.50 Mar 23 p 98.19 98.20 2.82 .63 Apr 23 f 99.03 99.04 -0.01 .82 1.63 Apr 23 p 94.22 94.23 2.82 2.75 Apr 23 p 99.22 99.23 +0.01 2.82 1.75 May 23 p 95.07 95.08 +0.01 2.82 1.63 May 23 p 94.19 94.20 2.82 2.75 May 23 p 99.22 99.23 2.82 1.38 Jun 23 p 93.11 93.12 +0.01 2.83 2.63 Jun 23 p 99.03 99.04 2.82 .38 Jul 23 f 98.12 98.13 -0.01 .71 1.25 Jul 23 p 92.20 92.21 2.84 2.50 Aug 23 p 98.14 98.15 2.83 6.25 Aug 23 k 116.03 116.04 -0.01 2.81 1.38 Aug 23 p 93.02 93.03 2.84 1.38 Sep 23 p 92.31 93.00 +0.01 2.84 1.63 Oct 23 p 94.02 94.03 +0.01 2.85 2.75 Nov 23 p 99.17 99.18 2.84 2.13 Nov 23 p 96.13 96.14 2.85 2.25 Dec 23 p 96.31 97.00 +0.01 2.86 .63 Jan 24 f 99.02 99.03 -0.01 .80 2.25 Jan 24 p 96.29 96.30 +0.01 2.86 2.75 Feb 24 p 99.14 99.15 +0.01 2.86 2.13 Feb 24 p 96.06 96.07 +0.01 2.86 2.13 Mar 24 p 96.04 96.05 +0.01 2.87 2.00 Apr 24 p 95.12 95.13 +0.01 2.87 2.50 May 24 p 98.00 98.01 +0.01 2.87 2.00 May 24 p 95.10 95.11 +0.01 2.88 2.00 Jun 24 p 95.07 95.08 +0.01 2.88 .13 Jul 24 f 96.12 96.13 .75 2.13 Jul 24 p 95.26 95.27 +0.01 2.88 2.38 Aug 24 p 97.05 97.06 +0.01 2.88 1.88 Aug 24 p 94.13 94.14 +0.01 2.88 2.13 Sep 24 p 95.22 95.23 +0.01 2.89 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.48 +.3 -4.7 +4.3/B IntrmDvrsMnA m MS 14.18 +.4 +.1 +1.2/B IntrmDvrsMnC m MS 14.18 +.4 -.4 +.5/E LgCpGrA m LG 54.51 +3.5 +14.1 +15.8/A LgCpGrAdv LG 59.29 +3.5 +14.3 +16.1/A LgCpGrC m LG 41.10 +3.4 +13.6 +15.0/B LgCpGrI LG 58.98 +3.5 +14.3 +16.2/A LgCpGrK b LG 55.45 +3.5 +14.0 +15.8/A LtdDurHiIncAdv HY 10.19 +.2 +.9 +3.9/D MuniBdInfStr1 b MS 10.20 +.3 +1.1 +2.4/A MuniBdInfStr2 MS 10.21 +.4 +1.1 +2.5/A MuniBdInfStrA m MS 10.24 +.3 +.9 +2.2/A MuniBdInfStrAdv MS 10.25 +.4 +1.2 +2.5/A MuniIncCAA m MF 11.04 +.4 +.1 +2.6/B MuniIncCAAdv MF 11.04 +.4 +.2 +2.9/A MuniIncIIArznA m SI 10.98 +.4 +.2 +3.0/A MuniIncIIMAA m MT 11.07 +.3 -.3 +2.2/B MuniIncIIMINA m SM 10.09 +.2 -.4 +2.2/C MuniIncIINJA m MJ 9.63 +.5 -.1 +3.3/B MuniIncIIOhioA m MO 9.84 +.4 ... +2.8/A MuniIncIIPEA m MP 10.35 +.4 ... +2.8/B MuniIncIIVIA m SI 10.97 +.2 -.1 +2.6/A MuniIncNYA m MN 9.81 +.3 -.3 +2.6/B MuniIncNYAdv MN 9.81 +.4 -.1 +2.9/A MuniIncNYC m MN 9.80 +.3 -.7 +1.8/C MuniIncNtnA m MI 10.13 +.3 -.2 +2.9/A MuniIncNtnAdv MI 10.13 +.4 -.1 +3.2/A MuniIncNtnC m MI 10.12 +.3 -.7 +2.1/C ReltvValA m LV 6.00 +2.4 +2.9 +10.7/B ReltvValAdv LV 6.06 +2.5 +3.1 +11.1/A ReltvValC m LV 5.98 +2.4 +2.6 +10.0/B SelUSEqAdv LB 17.85 +3.1 +6.5 +12.0/B SelUSLSA m LO 13.23 +2.2 +4.9 +6.6/B SelUSLSAdv LO 13.44 +2.3 +5.1 +6.8/A SelUSLSC m LO 12.65 +2.2 +4.5 +5.8/B ShortDurPlus CS 11.55 +.1 +.2 +.5/D SmCpGrA m SG 62.07 +.5 +20.4 +16.0/A SmCpGrI SG 67.25 +.5 +20.5 +16.3/A SstnlGlbThtcA m WS 120.31 +1.3 +2.5 +10.8/A SstnlGlbThtcAdv WS 127.44 +1.3 +2.6 +11.1/A SustIntlThtcA m FG 18.98 +.6 -2.7 +4.4/E TxMgAlMktIncA m CA 12.68 +1.3 +.3 +3.8/E TxMgWtAprStrAdv WS 16.72 +1.6 +3.3 +8.6/C TxMgdIntl FB 18.18 +.8 -1.4 +5.8/B AAMInsgtSelIncI d TW 9.83 +.8 -2.3 +3.3/BABAllMktRlRet1 b IH 8.87 -1.1 +.2 +4.5/D AllMktTRA m MA 14.76 +.3 -.5 +4.0/E AllMktTRAdv MA 14.87 +.4 -.3 +4.3/E AllMktTRC m MA 14.64 +.3 -.9 +3.3/E BdInStrat1 b IP 10.52 ... -.3 +2.4/A BdInStrat2 IP 10.51 ... -.3 +2.5/A CncntrGrAdv LG 37.46 +2.1 +10.0 +11.3/E CnsrvWlthStratA m CA 12.11 +.2 -.2 +3.0 CorOppsA m LG 21.69 +2.8 +7.1 +12.8/C DiscvGrA m MG 12.69 -.8 +16.9 +14.2/A DiscvGrAdv MG 13.55 -.8 +17.0 +14.5/A DiscvValA m SV 23.59 -.8 +3.6 +11.3/B DiscvValAdv SV 24.17 -.8 +3.7 +11.6/B DiscvValC m SV 20.74 -.9 +3.1 +10.5/C DiscvValI SV 23.44 -.8 +3.7 +11.6/B DiscvValR b SV 22.88 -.9 +3.3 +10.9/C DiscvValZ SV 23.42 -.8 +3.7 +11.7/B DiversMunicipal MS 14.17 +.4 +.2 +1.5/A EmMkts EM 30.56 -1.0 -6.1 +6.9/C EqIncA m LV 29.27 +2.5 +2.2 +9.0/C EqIncAdv LV 29.55 +2.5 +2.3 +9.3/C EqIncC m LV 28.87 +2.4 +1.8 +8.2/D GlbBdA m IB 8.23 +.3 -.8 +2.6/C GlbBdAdv IB 8.23 +.3 -.5 +2.9/B GlbBdC m IB 8.26 +.3 -1.2 +1.8/D GlbBdI IB 8.23 +.3 -.5 +2.9/B GlbBdR b IB 8.23 +.3 -.9 +2.2/C GlbRkAllcA m TV 16.23 -.8 -1.2 +4.4/C GlbRlEstInvmA m GR 14.48 -1.0 +.6 +5.3/B GlbRlEstInvmIII GR 11.02 -.9 +1.0 +6.1/A GrA m LG 85.20 +3.1 +16.1 +16.2/A HiIncA m HY 8.40 +.3 -1.3 +5.3/B HiIncAdv HY 8.42 +.4 -1.0 +5.6/A HiIncC m HY 8.50 +.3 -1.8 +4.4/C HiIncI HY 8.42 +.4 -1.1 +5.6/A HiIncK b HY 8.41 +.4 -1.2 +5.3/B HiIncR b HY 8.40 +.4 -1.5 +4.9/B HiIncZ HY 8.42 +.4 -1.0 +5.6/A IntermBdA m CI 10.82 +.2 -1.2 +2.0/B IntermBdAdv CI 10.83 +.4 -1.0 +2.3/A IntermCAMuniA m SS 14.10 +.4 +.3 +1.3/B IntermNYMuniA m SS 13.81 +.5 +.2 +1.4/B Intl FB 18.18 +.8 -1.4 +5.8/B IntlValA m FV 14.15 +.4 -4.8 +4.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, July 25, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 73

ValA m LV 15.96 +1.1 -1.1 +5.2/E ValAdv LV 15