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

As high school football practice ramps up, area players will face new rules designed to protect their brains from harm. The concussion protocol that kicks in next week is part of an emerging trend for children and adults participating in athletics. In particular focus is football, and locally, from Pop Warner participants to high school coaches, theres support for taking the precautions and providing equipment to make it safer for kids. A concussion is a brain injury that results in temporary loss of normal brain functioning usually due to a blow to the head, according to the American Association of Neurological Surgeons. Some symptoms include prolonged headache, dizziness and ringing in the ears. A person with a concussion may also lose consciousness, but many times they never do. A single concussion should not cause permanent damage, but a second, especially without proper healing time, could. If players didnt get knocked out,Ž it wasnt known they had a concussion, 1992 Charlotte High graduate Todd Rebol recalled about his gridiron career that included playing linebacker at Florida State University. North Port High Athletic Director Tony Miller has similar memories of his high school days on the “eld. There wasnt much they did for you unless you lost consciousness,Ž Miller said. The new rules mandated by the Florida High School Athletic Association require athletes diagnosed with a concussion to sit out a minimum of “ve days. Symptoms may last longer than “ve days if the athlete has had previous concussions, and they may need to see a neurologist to help with school and life,Ž North Port High Schools concussion protocol states. The FHSAA also has required coaches and athletes to take a video course related to the rules. Cooler heads prevail By SOMMER BROKAWSUN CORRESPONDENTConcussion protocol is changing the game for the better Football practice for Lemon Bay High School and others is scheduled to begin next week.GAME | 4 BY THE NUMBERS2.1 million „ Total concussions nationally among high school athletes between 2005-2015 in football, soccer, baseball and six other sports300,000 „ Number of adolescents annually who suffer concussions while participating in organized athletics24„ Percentage of adolescent injuries in football that are concussions, based on Northwestern study examining 2005-201527 „ Percentage of adolescent injuries in girls soccer that are concussions, based on the same study Source: Northwestern University, Gainesville Sun THE BOTTOM LINENew concussion-related rules will be in place when high school football players hit the field for practice. Coming in August in the Sun : Look for our pre-season previews by the sports department. REBOL MILLER SUN FILE PHOTO ENGLEWOOD „ Special kudos are going out for those who volunteer for morning sea turtle nesting patrols. Our volunteers are amazing,Ž Zoe Bass said of the Coastal Wildlife Club volunteers. Bass, with Wilma Katz, are the two state primary permit holders overseeing CWC volunteers. Theyve been monitoring our beaches through all this stinking mess,Ž Bass said of the volunteers who are enduring the constant presence of the toxic red tide algae thats been plaguing Manasota Key and other local barrier islands. As of July 20, CWC volunteers documented 3,596 loggerhead, 15 green and one Kemps ridley sea turtle nests on Manasota Key. Besides documenting turtle nests, the CWC volunteers are discovering stranded dead and lethargic sea turtles. They arent alone. Mote Marine Laboratory is responsible for the recovery of stranded sea turtles. Normally, Mote expects to pick up 100 sick or dead turtles annually from Longboat Key south to the Sarasota-Charlotte county line on Manasota Key. But now, with the year only in its seventh month, Mote reports it has recovered 112 turtles. Stinking mess: More red tide, more turtle deathsBy STEVE REILLYSTAFF WRITERTURTLE | 12SARASOTA „ Following a year of turmoil, former Booker High School Assistant Principal Lyna Jimenez-Ruiz has “led a lawsuit against the Sarasota County School Board. According to Sarasota County Clerk of the Courts, Jimenez-Ruiz “led the suit July 13. In the 28-page lawsuit, Jimenez-Ruiz alleges wrongful termination, discrimination based on race or national origin, violation of the Family Medical Leave Act, and sexual harassment. Jimenez-Ruiz is seeking a jury trial and damages exceeding $15,000. Along with the monetary damages, Jimenez-Ruiz is also asking to be reinstated to a similar or equivalent position with the same bene“ts, or an award of front pay. She also wants the district to provide her with lost wages and employment bene“ts, as well the cost of her seeking new employment and medical expenses. € € € Jimenez-Ruiz worked at Sarasota County Schools starting in 2002, and claims that harassment from Superintendent Todd Bowden began in 2013. Prior to being appointed superintendent, Bowden oversaw Suncoast Technical College, where Jimenez-Ruiz worked as assistant director in 2013. In the lawsuit, Jimenez-Ruiz says that upon her appointment, Bowden began to make inappropriate comments toward her. The comments made to Jimenez-Ruiz were not limited to her status as an unmarried Bowden accuser files lawsuit against districtBy ALEXANDRA HERRERA STAFF WRITER LAWSUIT | 12VENICE „ The Sarasota County Health Department issued a mosquito advisory Wednesday after sentinel chickens tested positive for the West Nile virus. The mosquitoes that tested positive for the virus were trapped and collected in an unincorporated area of the county near Venice, according to a news release issued by the Health Department. The countys Mosquito Management Services has already treated the area where the mosquitoes were found. For testing purposes, Mosquito Management Services collects a pool of mosquitoes, no more than 50, which are then sent to a lab, where they are tested for the West Nile virus, Eastern Equine Encephalitis virus, and St. Louis Encephalitis virus. Steve Huard, a spokesperson for the department, said the advisory was being issued as a precautionary measure since Mosquito Management Services has noticed an increase in mosquito-borne disease activity. West Nile virus affects the central nervous system and can cause serious illness. However, about 80 percent of people who become infected with the virus will not show any symptoms. Huard said with the discovery of positive-testing mosquitoes, people should take precautionary measure when mosquitoes are active, generally at dusk or dawn. The Health Department advises that people should practice basic mosquito bite preventative measures of wearing long clothing to protect the skin and use mosquito repellent. Any sources of standing water such as bird baths, trash cans or ”ower pots around the home should be emptied. The county urged that residents who dont have air conditioning should make sure holes in window screens are repaired to prevent mosquitoes from entering the house. Huard said no cases of West Nile virus have been reported in the county at this time and wed like to keep it that way.Ž He added that Mosquito Management Services will continue to follow their routine monitoring schedule, and that the data collected is reviewed on a daily basis. This is the “rst time the virus has been found in the area, the Health Department noted in the release. Email: jondaltonwr@gmail.comMosquitoes near Venice test positive for West Nile virusBy WARREN RICHARDSONSUN CORRESPONDENT INSIDEMeeting on red tide today, protest tomorrow € See page 12 CORRECTION: The Charlotte County School Boards proposed millage rate for 2018/19 is 6.348 mills, down from 6.596. An article in Thursdays Sun stated otherwise. Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 208AMERICAS BEST COMMUNITY DAILY Stray stormsHigh 92 Low 75$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Thats using their heads! 705252000258Daily Edition $1.50 Friday, July 27, 2018 FACEBOOK MARKET VALUE PLUNGES $119 BILLIONIt was the companys worst trading day since going public in 2012, and among the biggest one-day losses of market value in U.S. stock market history. See The News Wire INSIDETHE SUN: Crosswords ............10 Obituaries ...............5 Police Beat ..............7 State .....................10 Viewpoint ............8-9OUR TOWN: Calendar ..................3 Classifieds ..........5-11 Religion News ......1-2 Local Sports ......... 12NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2 CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The DeSoto County Commissions decision Wednesday to deny Mosaics request to rezone land for phosphate mining may not mark the end. According to both Mosaic of“cials and mining opponents, the issue could come back up soon. We are obviously disappointed with the DeSoto County Commissions decision to deny our zoning request,Ž said Mosaic spokesperson Jackie Barron in a statement Thursday. DeSoto Commissioners voted 4-1 to deny Mosaics application to rezone thousands of acres from agriculture to industrial mining. Commissioner Terry Hill alone sided with county planners who had recommended rezoning. DeSoto Planning and Zoning commissioners had previously voted 3-2 in favor of recommending rezoning in June. Barron said the decision was a disappointment for Mosaic employees, as well as for the farmers who depend on us and for DeSoto County.Ž While we have the deepest respect for the commissioners, it is clear that our rezoning application met every requirement of law and we will now begin reviewing our options to ensure our rights are protected,Ž said Barron. Barron also noted the decision marks a signi“cant missed opportunity for DeSoto County.Ž After the vote was said Wednesday, the audience applauded. We believe Mosaic will be back in a year for another bite at the apple,Ž Suncoast Waterkeeper Andy Mele told the Sun Thursday. They will be wiser and stronger, and will have been working the community behind the scenes the entire time,Ž said Mele. Using the “gure of $300,000-$500,000 net pro“t per acre, there are billions at stake,Ž Mele said. A press release Thursday from mining opponents including Mele, said the DeSoto decision came as a surprise. I would have bet money they were going to vote for the rezone,Ž Mele said. Dennis Mader, executive director of People for Protecting the Peace River, called the decision a milestone. After 16 years of activism, I have never witnessed such a decisive victory for those of us who opposed phosphate mine expansion.Ž The rezoning application involved more than 14,000 acres in DeSoto County. Mele said DeSoto County is the only county left in the Bone Valley „ where the “nite natural resource of phosphate runs below the ground „ which has not been mined yet. Phosphate is used in the production of fertilizer used to grow crops across the globe. Phosphate mines have existed over the years in Hardee, Hillsborough, Manatee and Polk counties. Mosaic “nished mining Polk County in 2014, company of“cials have said. On Thursday, Manatee County commissioners approved three operating use permits for Mosaics mining there. Mele said strip mining is the most egregious environmental problem in Florida today.Ž Mosaic of“cials say land that is strip-mined is subsequently restored. Email: Apraegitzer@sun-herald.comMosaic reviewing its options after DeSoto denialBy ANDREA PRAEGITZERASSISTANT EDITOR PHOTO PROVIDEDSuncoast Waterkeeper Andy Mele provided this aerial photograph Thursday to the Sun which he said shows land Mosaic sought to mine. The plane was ying south along the DeSoto/ Manatee County line. NORTH PORT „ A North Port man was sentenced to 30 years in a state prison after being found guilty of manslaughter. Marquis ChoppaŽ Harris was sentenced Wednesday after he was found guilty April 14 of manslaughter and possession of a firearm by a felon in the slaying of Jaqavies Rivers. Rivers, 22, was shot on Roxbury Circle in September 2017. Harris faced up to 45 years in prison for the crime. A public defender was appointed to Harris to appeal. Prosecutors originally pushed for second-degree murder. He was arrested after a silver handgun with blood was found at his home that matched the description from witnesses. According to police, Harris and Rivers were arguing when they went inside Rivers house and Harris shot him. Harris added Michael Hendricks, 42, was plotting to kill Rivers for a burglary that occurred a few days before his death. Hendricks lived in the same house as Rivers. At the end of the day, if that little accident (had not have) happened, he was going to kill QuayQuay, man,Ž Harris said. Either way.Ž Hendricks was later arrested for accessory to a second-degree murder that was not premeditated and possession of a weapon or ammo by a convicted felon. According to reports, he lied to authorities and said he had been in Fort Myers the night of the killing and attempted to cover up the crime. Hendricks sentencing was June 4. He was charged with resisting an officer without violence and possession of a weapon or ammo by a convicted felon. He was placed on probation for five years and told to pay the court $518. Email: lcoey@sun-herald.com North Port man sentenced to 30 years for manslaughterBy LAUREN COFFEY STAFF WRITER adno=720059 adno=720051

PAGE 3

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Port C harlotte Honda Hondaadno=50520507

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 FROM PAGE ONE Charlotte High parent Maureen Guarino said she feels the coaches are very cautious and follow protocol diligently when a kid has any hit or injury that may cause a concussion.ŽTechnologyWith new research showing concussion injury risk not only in football, but other contact sports, the equipment has also become more advanced. The technology has led to better football and softball helmets, Miller said. In track and “eld, a helmet has been developed for pole vaulters. In basketball, more players wear mouthpieces, which help if they take a blow to the chin, he said. Rebol showed his father the latest helmets, and he said, You look like an astronaut.Ž Indeed, NASA, through its space program, says it developed material resilient enough to stop a bullet thats now in helmets. Theres also more safety emphasis on proper tackling techniques in football, Rebol said. Rebol said that he learned heads-up tackling, which is now recognized by USA Football, the national governing body for the sport in amateur circles, as the safer way to play to avoid concussions. However, some players just a few years older were not taught this way, and say they welcome the change. Ryan Lavallee, a 1989 Lemon Bay High School graduate, now the schools athletic director, said tackling strategies have clearly evolved. You teach tackling a completely different way than how I was taught when I grew up in trying to not put the head forward, not use the head,Ž Lavallee said. There are also new penalties in place if players do lead with the head. Back when he played, Lavallee said there were many times where I saw stars and never thought anything about it. We didnt have trainers on the sidelines either,Ž to help spot injuries. Over about a three-year period, Lavallee said about $30,000 has been spent updating teams football helmets to the Rydell SpeedFlex, which rated highly in a Virginia Tech study for concussion prevention. Lavallee said he thinks all the changes have been good. My son plays, and Im happy that hes safe now, or safer than when we played,Ž he said. Still, Rebol has some concerns about some students trying to hide injuries to avoid concussion protocol. I have seen where it does create a little hardship with kids who are tough,Ž Rebol said. If there is a kid that wants to play and does not want to be put on the sidelines, it almost back“res in that case because they know if they say they got their bell rung and enter into concussion protocol they know theyre out of the game for X amount of days. That creates a situation where they will not say anything then, because they know that if they do they will be put into concussion protocol. Theyre put at bigger risk than me because back in the day it wasnt a big deal to say I got my bell rung.Ž Still, overall, Rebol said he believes the changes have been for the better. Theres not a one-size“ts-all, but to err on the safe side I think is the right play, especially for younger players who dont know their bodies as well as more mature athletes,Ž said Rebol. I dont think Paul Bear Bryant would feel the same way. Hed probably say spit on it, and it will get better.Ž Culture shiftHowever, the culture linking toughing it out through serious injuries and what de“nes manliness has been changing. Charlotte High Athletic Director Brian Nolan said taking a hit and hiding it may have been seen as macho in the past, but nowadays you need to tell somebody.Ž Its not a sign of manhood that you get hit,Ž Nolan said. Kids arent afraid to let us know my bells rung. Im seeing stars. Its not a toughness thing. We know that concussions are serious, and we preach to our kids you got to let us know.Ž Guiding 7to 9-year-olds, Port Charlotte Mitey Mite Bandit Football Coach Les Hassen said concussions in his age group very rarely happen because the hitting is not that intense. Once you get into the upper levels, 14and 15-year-old kids, thats when it starts to get a little more intense.Ž Hassen, in his 33rd year coaching, recalls days you were able to grab a kid by the face mask. These days you cant do that, even calling a kid a wuss, but there are other ways you can tell a kid that hes being tough.Ž One way is being mentally strong because football is a discipline sport. Youve got gear, and youre in the heat, you get through a practice, youre tough. Youre a tough kid,Ž Hassen said.GAMEFROM PAGE 1 WHAT ABOUT THEHEAT?Not only has the Florida High School Athletic Association put in new concussion rules, but it is also addressing the increasingly extreme heat players are now facing. This year, the Florida High School Athletic Association is requiring coaches and athletes to take a heat illness prevention course. A sensitive issue in Southwest Florida since the heatstrokerelated death of a Riverdale High School football player last summer, football players and coaches have to take a 30-minute online course. The FHSAA Board of Directors voted April 30 to require the training video created by the National Federation of State High School Associations. Athletes and coaches can view the training video on their own time with their own personal log-in credentials. Completion of the training is noted electronically. An average of three football players die every year from exertional heatstroke at all age levels, according to the National Center for Catastrophic Injury Research. The majority of those are in high school, and 90 percent of the incidents take place at practice. The issue hit close to home when Riverdale High School offensive lineman Zach Polsenberg was stricken with heatstroke at the end of a team workout on June 29, 2017. He was taken off life support July10, 2017, at a hospital in Miami. I really believe that this is a really good first step,Ž said Polsenbergs mother, Laurie Giordano. The fact that FHSAA made this a requirement and implemented it so quickly, Im incredibly grateful for that.ŽCompiled by Adam Regan/ News-Press Males, ages 5-9 1) Bicycling 2) Playground 3) Baseball 4) Football 5) Basketball Females, ages 5-9 1) Playground 2) Bicycling 3) Baseball 4) Scooter riding 5) Swimming Males ages 10-14 1) Football 2) Bicycling 3) Basketball 4) Baseball 5) Skateboarding Females, ages 10-14 1) Bicycling 2) Basketball 3) Soccer 4) Horseback riding 5) Playground Males, ages 15-19 1) Football 2) Bicycling 3) Basketball 4) Soccer 5) All-terrain vehicle riding Females, ages 15-19 1) Soccer 2) Basketball 3) Gymnastics 4) Softball 5) Horseback ridingSource: Institute of Medicine and National Research Council Committee on Sports-Related Concussions in Youth report on Emergency Department visits for non-fatal traumatic brain injuries in the United States from 2001-2009 ATHLETICRELATED BRAIN INJURY EMERGENCY ROOM VISITS CONCUSSION Q&A1) How would you define a concussion? A concussion is a type of traumatic brain injury caused by a bump, blow, or jolt to the head or body that causes the head and brain to move rapidly back and forth inside the skull. This sudden movement can create chemical changes in the brain and sometimes stretch and damage the brain cells. 2) What are the initial signs and symptoms? Symptoms range from mild to severe and can occur immediately or take hours or days to appear. They often include: € Appears dazed, slow or confused € Difficulty remembering or concentrating € Moves clumsily/balance problems € Headache or pressure in head € Feeling sluggish or groggy € Dizziness/nausea/vomiting € Double/fuzzy vision € Loss of consciousness (even briefly) € Moodiness and extreme emotional reactions € Sensitivity to noise/light € Ringing in the ears 3) What are the long-term effects of a concussion? Studies reveal that damage to the brain caused by concussion can last for decades after the original head trauma. In older athletes who have suffered from concussion decades earlier, imaging scans show deterioration of motor pathways and abnormal thinning of the cortex, which leads to memory and attention deficits. Traumatic brain injuries can cause epilepsy and increase the risk for conditions such as Alzheimers disease, Parkinsons disease, and other brain disorders. 4) What prevention steps can people take? Concussions take time to heal. Its important to rest, especially the first few days following a concussion and throughout the average three-week recovery period. 5) What percent of athletes in contact sports are impacted by concussions, and how does that compare to the general population? We do not have those statistics, but national surveys estimate that there as many as 3 million TBI-related emergency department visits/hospitalizations/deaths in the U.S. each year, including half a million children and adolescents; additionally, surveys show about 21 percent of traumatic brain injuries in children and adolescents stem from sports and recreational activities. 6) What should people, especially those in contact sports, know about concussions that they may not know already? Every concussion is different and should be evaluated for severity by a trained professional. Even a dingŽ or what seems to be a mild bump can be serious. Symptoms are typically noticed right after the injury, but some might not be recognized until days or weeks later. Compiled from Sun interview with Laura Magnusson, director of Sarasota Memorial Health Care Systems Rehabilitation Services LAVALLEE NOLAN HASSEN HIGH SCHOOL FOOTBALL KEY DATESJuly 30: First day of practice Aug. 4: First allowable day for full pads and contact Aug. 15-17: Preseason Classics begin Aug. 22-24: First dates of regular season contests Nov. 3: Last date for regular season contests Nov. 9: First day of the playoffs Dec. 6-8: State championships in Orlando Source: FHSAA GUARINO ZACHARY POLSENBERGIn the warrior ethos that permeates sports, athletes sometimes shake off injuries and stay in the game. Its considered a measure of toughness. It also is the worst step a concussed athlete can take, according to UF Health researchers who have found that immediately getting medical care reduces concussion symptoms and ultimately gets the player back in action sooner. An analysis of 506 sportsrelated concussions among college athletes in 18 sports found that those who ceased their activities once they were injured missed about three fewer days of competition than those who delayed reporting their injuries. Prompt reporting also reduced concussion symptoms by two days and decreased the likelihood of missing more than two weeks of sport participation by 39 percent. The “ndings were published this year in The American Journal of Sports Medicine. While current guidelines call for athletes who suspect they have a concussion to immediately stop playing and get an evaluation, this and other studies have shown that as many as 60 percent of them dont disclose their injury or stop playing right away, for a multitude of reasons. The “ndings make clear that athletes who tough it outŽ are actually delaying their recoveries, said Dr. James R. Clugston, a University of Florida associate professor of medicine and UF Athletic Association team physician. Weve always had concerns about athletes hiding concussion symptoms. This gives athletes greater incentive to be more frank in letting the sports medicine staff know that there may be something wrong. The sooner you tell us about concussion symptoms, the sooner you get back to your sport,Ž he said. To establish their “ndings, Clugston and his collaborators analyzed concussion data from August 2014 to September 2016 among athletes at 25 universities and military service academies involved in the National Collegiate Athletic Association and the Department of Defenses Concussion Assessment, Research and Education, or CARE, Consortium. After controlling for other factors in a statistical model, they found that lost competition time and the duration of concussion symptoms were directly related to when athletes stopped their activity. Its important to recognize and report concussion-related symptoms immediately. The faster you allow a medical team to make a diagnosis, the better your chances for a shorter recovery,Ž said Breton M. Asken, a doctoral student and lead author of the paper. Coaches are getting better at recognizing concussion symptoms, but its not fair to put it all on them. Athletes need someone like a certi“ed athletic trainer to do an evaluation and decide whether or not they should be removed from competition,Ž Asken said. Younger athletes might also bene“t from exiting Researchers: Quick action on concussion symptoms helps athletes recover fasterBy DOUG BENNETTUF HEALTH NEWSNETcompetition at the “rst sign of concussions, the researchers said. While the “ndings establish the value of stopping physical activity as soon as concussion symptoms appear, researchers dont know exactly how or why that bene“t occurs. Studying that in humans is dif“cult because directly and prospectively studying these mechanisms would essentially require knowingly allowing some athletes to continue competing with concussions, Asken said. Better, earlier awareness of concussion symptoms allows players to avoid exposing the injured brain to more impacts and exertion during the window of vulnerabilityŽ thought to occur after a concussion, the researchers concluded.

PAGE 5

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Edward Armen Tezekjian, Jr.Edward Armen Tezekjian, Jr., 85, of Punta Gorda, Fla., passed away peacefully under the loving care of Tidewell Hospice on July 24, 2018. Born in Mineola, Long Island, on March 27, 1933, to Edward Armen and Ida May (nee Uncababian) Tezekjian, Sr., Ed went on to earn a bachelors degree from Penn State University in 1956 and has been a loyal Nittany Lions fan ever since. He enjoyed his career working at Carrier Corp. for 25 years and then Rockwell Corp. for 10 years. When not working, his favorite pastimes included watching football, boating, playing tennis and golf, reading and RVing, but most of all, Ed cherished his time spent with his beloved family and friends. Ed is survived by his devoted wife of 39 years, Lilian Grace; children, Lawrence, Julia and Charles; sisters, Glorya and Marguerite; grandchildren, Crystal, Shayna, Christopher, Christian, Ashlie and Nicholas; and great-granddaughter, Mya. He was preceded in death by his grandson, David. A memorial service will be held on Monday, July 30, at 11 a.m., followed by a reception, at Charlotte Memorial Funeral Home, 9400 Indian Spring Cemetery Rd., Punta Gorda 33950. In lieu of ”owers, donations in Eds memory may be made to the Parkinson Foundation, www.parkinson.org. Arrangements by Charlotte Memorial Funeral Home, Cemetery and Crematory. To leave an online condolence for the family, please visit www.char lottememorial.com.ENGLEWOOD Terry Anne Sullivan-DennehyFebruary 25, 1955 … July 23, 2018 Terry Anne SullivanDennehy, age 63, wife of David J. Dennehy passed out of his life on July 23, 2018, after a brief battle with a very aggressive cancer. She resided with Dave in Pennington Place in Venice. Born in Norwalk, Connecticut on February 25, 1955, Terry Anne was the daughter of the late William Rogers Sullivan and June Carroll Sullivan, formerly of Norwalk, CT and Jensen Beach, FL. Terry Anne is survived by her husband David J. Dennehy, her son, John Palladino and her stepson, David G. Dennehy and his wife, Alix, and their two children Nicholas and Amelia Jane. She is also survived by stepsons Sean Dennehy and Christopher Dennehy, brother William Sullivan Jr., sister Sharon Sullivan Pavlik and her husband Bill and niece Maureen. Terry Anne attended Central Catholic High School in Norwalk and Post University, Waterbury, CT. She was an agent at Coldwell Banker Real Estate in Norwalk for many years before moving to Venice Florida. There she attained her Florida Real Estate license and worked for Coldwell Banker once more and ended her career at Venice Real Estate retiring in 2012. She and Dave loved to travel, especially road trips, after they married, they took two one week vacations a year, one usually to Florida to visit parents, and one someplace else. They went to Ireland and fell in love with the country and so visited twice for a total of 33 days. They adored the Florida Keys with many trips taken there. They went to Hawaii, Colorado, New Mexico, Arizona, two houseboat trips on Lake Mead and managed to complete their true bucket listŽ trips, hers, a cruise down the Mississippi, and his, a trip to French Polynesia going to Bora Bora. They accomplished both in the past year. She absorbed Daves sense of humor and loved to laugh and make people laugh. She was a joyful person who loved life end enjoyed it as fully as she could. She leaves a huge hole in the lives of those she touched and will be missed by many, especially Dave, for she was the love and the light of his life. Visitation will be held at Lemon Bay Funeral Home, 2 Buchans Landing, Englewood, FL 34223 on Saturday, July 28, 2018, from 3 p.m. to 5 p.m. In Lieu of ”owers, donations can be made in her name to St, Judes Childrens Hospital.Patricia Ann WaltersPatricia Ann Walters, 80, of Englewood, Fla., passed away peacefully in her home on July 25, 2018, from a battle with cancer. Patricia was born on October 19, 1937, in Cincinnati, Ohio. She was the daughter of the late Elmer B. Kotte and Alvina (Rymkus) Kotte of Cincinnati, Ohio. Patricia is survived by her husband William BillŽ J. Walters; Jr.;p her children Daniel, Deborah, Peggy, Constance (Randy), Judith (Brian), and William John, III (Ashley). Patricia was fortunate to have 20 wonderful grandchildren and 18 great-grandchildren. Patricia attended St. Ursula Academy in Cincinnati, Ohio and she earned her bachelors degree of Education in Mt. St. Joseph in Cincinnati, Ohio. Patricia taught elementary school students in Cincinnati, Ohio, including at St. Ignatius of Loyola Catholic School. Patricia and her husband moved to Englewood, Fla., in 1995. A memorial service in Patricias honor will be held at the Sarasota National Cemetery located at 9810 State Road 72, Sarasota, Fla., on Friday, July 27, 2018, at 2:30 p.m. A celebration of Patricias life will be held at Lighthouse Grill at Stump Pass located at 260 Maryland Ave., Englewood, Fla., on Saturday, July 28, 2018, at 5 p.m. OBITUARIES A whale shark that washed up on a Sanibel beach over the weekend likely died due to red tide poisoning. Biologists at the Florida Wildlife Research Institute in St. Petersburg examined various tissue samples and found that all contained Karenia brevis, or red tide. This does not indicate why it died but because researchers had measured similar and higher levels than that in live “sh caught in bloom areas, and given the high concentrations of Karenia brevis in that area and the large “sh kills in that area, its fair to say it may be red tide,Ž said Michelle Kerr, FWRI spokeswoman. But we dont know for sure. We may never know.Ž A strong red tide has lingered along the Southwest Florida coast since October, at times stretching from Tampa Bay to the Florida Keys. Several “sh kills have been reported in Lee and Collier counties, and areas like Sarasota are seeing impacts too. Hundreds of sea turtles pluc ked from Southwest Florida waters this year are thought to be red tide victims as well. The cause of death for the whale shark will be listed as naturalŽ as red tide is a natural event, although water quality scientists say the blooms are more intense, more frequent and longer-lasting because of human activities like farming and development.Red tide likely killed whale shark that washed up on SanibelBy CHAD GILLISNEWS-PRESS FORT MYERS NEWS-PRESS PHOTOA dead whale shark washed up on a Sanibel beach on Sunday morning. It was discovered o West Gulf Drive at about 7:30 a.m. Gov. Rick Scott was in Arcadia brie”y on Thursday morning for a friend-raiser.Ž Politicos and business owners welcomed the governor, who is running for the U.S. Senate. The meet and greet event occurred at Lous Venue & Banquet Hall.Scott swings into Arcadia SUN PHOTO BY CRAIG GARRETTGov. Rick Scott was in Arcadia briey on Thursday morning for a friend-raiser.Ž Politicos and business owners welcomed the governor, who is running for the U.S. Senate. The meet and greet event occurred at Lous Venue & Banquet Hall. The price of single-family homes continues to rise year over year in Charlotte County, while the inventory of homes for sale drops, according to the latest housing numbers. We really are low on inventory. Were hearing that from everybody,Ž said Rosemary Mahoney, president of the Punta Gorda-Port CharlotteNorth Port Association of Realtors. Statistics for June showed the number of single-family home sales rose only 1.2 percent, while the average price rose 15.2 percent this June compared to the same month a year ago. The actual number of single-family home sales was 436 in June. Condominiums, in contrast, sold at 6 percent higher numbers, but dropped in average price by 4 percent. The actual number of condominium sales in June was 106. The median price of single-family homes in June was $220,000. Lower price ranges, however, $150,000$249,000, were the most common categories for single-family home sales. The hottest commodity is in that $175,000 to $225,000 range,Ž Mahoney said. The median price of condominiums was $156,050. Again, lower price ranges, $50,000-$149,000, were the most common categories for condominium sales. The inventory of available single-family homes continues to drop „ another 1.3 percent in June. This has been dropping every month since July last year, according to statistics compiled from Floridas multiple listing services and released by the regional association of Realtors. Inventory of condominiums is dropping even more, falling 11.8 percent in June. There are few new condominiums being built in Charlotte County, Mahoney said. Permits for new single-family homes, however, have been on the rise. Except for low inventory, the real estate market is moving in a sustainable manner, Mahoney said. An average price increase of about 8 percent so far this year is manageable, she said. I dont see at this moment anything that is in danger of bursting,Ž she said. It would be a little healthier if we had more inventory.Ž People may be staying in their homes longer than previous generations, Mahoney said, due to better health and to “nancial caution after the 2008 recession. Also, homeowners who might have downsized are often now housing their adult children, she said, citing a nationwide trend of millennials moving in with their parents. As the supply of homes shrinks in the county, home seekers are becoming eagle-eyed. We have people watching the market every day for what they want,Ž Mahoney said.Email:ecalvert@sun-herald.comLocal home sale prices increase as options shrinkBy BETSY CALVERTSTAFF WRITEROur state is known for its wealth of “shing opportunities, and “shermen are continuing to set records for the size of “sh caught in the state. The Florida Fish and Wildlife Conservation Commission has released a set of “ve updated Saltwater Fishing Records from the past year. Alongside records for an 826-pound Blue“n Tuna and 35-pound Almaco Jack, is the record for hardhead cat“sh at 4 pounds, 8 ounces caught by Ethan Pillitteri in Port Charlotte. The record-setting catch is notable since the average weight of Arius felis (hardhead cat“sh) is around one pound. Anglers rarely go through the trouble of taking measurements for these “sh even when they are sizable. Catches recorded as part of the Florida Saltwater Fishing Records Program must be made according to International Game Fish Association angling rules and world record requirements. Anglers must also record the weight of their catch on a certi“ed scale and take photos with the “sh. Only then can the angler sign an of“cial application form with catch information and signatures from a boat captain, guide, or other witness, which must be witnessed by a notary in order to be accepted. The FWC later publishes the approved records for catches as part of its angler recognition and saltwater “shing records programs. Those seeking additional information can visit www. CatchaFloridaMemory. com or call or 850-487-0554.Port Charlotte catch makes state fishing recordsBy RORY LANESUN INTERN SINGLEFAMILY HOMES SOLD BY FLORIDA REALTORS, NOVEMBER 2015 JUNE 2018 „ Source: Florida Realtors500 300 100 0 400 200 436 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536814

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 LOCAL/REGIONAL NEWS BUDGET SUMMARY ADCharlotte County Public Schools Fiscal Year 2018-19 PROPOSED MILLAGE LEVIES Required Local Effort (including Prior Period Adjustment Millage)4.1000 Discretionary Operating 0.7480 Local Capital Improvement (Capital Outlay)1.5000 TOTAL MILLAGE 6.3480SpecialDebtCapitalInternal GeneralRevenueServiceProjectsServiceTotal Fund Balances July 1, 2018 13,118,4305,152,76431,613,59420,568,1772,737,44673,190,411 Revenues Federal Sources1,255,00020,906,7442,954,99425,116,738 State Sources34,899,790107,05979,720485,00035,571,569 Local Sources89,815,4171,146,751287,00026,721,74417,925,000135,895,912 Total Revenues 125,970,20722,160,5543,321,71427,206,74417,925,000196,584,219 Transfers In5,000,0004,237,8279,237,827 Total Revenues and Transfers In 130,970,20722,160,5547,559,54127,206,74417,925,000205,822,046 Total Sources of Available Funds 144,088,63727,313,31839,173,13547,774,92120,662,446279,012,457 Appropriations Instructional77,701,3416,349,27484,050,615 Pupil Personnel Services8,375,2641,156,8989,532,162 Instructional Media Services1,517,171 1,517,171 Instructional & Curriculum Development Service2,561,9781,571,6014,133,579 Instructional Staff Training1,461,6252,280,8513,742,476 Instructional Related Technology1,162,85711,8801,174,737 Board of Education776,951 776,951 General Administration337,774576,049913,823 School Administration9,438,638124,3539,562,991 Facilities Acquisition & Construction27,38130,905,73230,933,113 Fiscal Services865,023 865,023 Food Serv ices10,138,64610,138,646 Central Services2,321,66820,387,00022,708,668 Pupil Transportation Services6,356,37438,7976,395,171 Operation of Plant12,649,071107,48612,756,557 Maintenance of Plant4,206,308 4,206,308 Administrative Technology Services1,353,628 1,353,628 Community Services188,193 188,193 Debt Services160,0003,500,5203,660,520 Total Appropriations 131,433,86422,383,2163,500,52030,905,73220,387,000208,610,332 Transfers Out 9,237,8279,237,827 Total Appropriations and Transfers Out 131,433,86422,383,2163,500,52040,143,55920,387,000217,848,159 Fund Balances June 30, 2019 12,654,7734,930,10235,672,6157,631,362275,44661,164,298 Total Uses of Available Funds 144,088,63727,313,31839,173,13547,774,92120,662,446279,012,457THE PROPOSED OPERATING BUDGET EXPENDITURES OF THE CHARLOTTE COUNTY PUBLIC SCHOOLS ARE .6 PERCENT MORE THAN LAST YEAR'S TOTAL OPERATING EXPENDITURES. adno=50520421NOTICE OFTAXFOR SCHOOL CAPITALOUTLAYTheCharlotte County PublicSchoolswillsoonconsiderameasure to imposea 1.50 millpropertytaxfor the capital outlay projects listed herein. Thistaxisinadditionto the schoolboard'sproposedtaxof 4.848 mills for operating expensesand is proposed solely atthediscretion of theschool board. THEPROPOSED COMBINEDSCHOOL BOARDTAXINCREASEFORBOTHOPERATINGEXPENSES AND CAPITAL OUTLAY ISSHOWNIN THE ADJACENT NOTICE.The capital outlay tax will generateapproximately $26,571,744 to be used for thefollowingprojects: Construction and Remodeling Remodeling at various school and ancillary locations Athletic facility improvements Land acquisitions Maintenance, Renovation and Repair Maintenance and re pairs of school and an cillary facilities Renovations at various school and ancillary locations Site improvements at various school and ancillary locations Paving at various school and ancillary locations Motor Vehicles Purchases Bus purchases (10) Maintenance, operations and distribution vehicles New and Replacement Equipment, Comput er and Device Hardware and Operating System Software Necessary for Gaining Access to Or Enhancing the Use of Electronic and Digital Instructional Content an d Resources, and Enterprise Resource Software. Furniture and equipment for school and ancillary locations Computer software and hardware for school and ancillary locations Enterprise resource software acquired via li cense/maintenance fees or lease agreements Payments for Educational Facilities and Sites Due under a Lease-Purchase Agreement Annual lease payment for qualified zone academy bonds Annual lease payment for qualified school construction bonds Debt service on certificates of participation Payments for Renting and Leasing Educational Facilities and Sites Leasing of educational andancillary facilities and plants Payment of Premiums for Property Casualty Insurance Necessary to Insure the Educational and Ancillary Plants of the School District Insurance premiumson district plant All concerned citizens are invited to a public hearing to be held on July 31, 2018, at 5:30 P.M. at the Charlotte County Public Schools, Education Support Services and Murdock Center at 1445 Education Way, Port Charlotte, Florida. A DECISION on the proposed CAPITAL OUTLAY TAXES will be made at this hearing.Publish July 27, 2018 adno=50520420NOTICE OF PROPOSED TAX INCREASEThe Charlotte County Public Schools will soon consider a measure to increase its property tax levy. Last years property tax levy: A.Initially proposed tax levy B.Less tax reductions due to Value Adjustment Board and other Assessment changes C.Actual property tax levy This years proposed tax levy 112,592,816 (128,305) 112,721,121 117,137,106 A portion of the tax levy is required under state law inorder for the school board to receive 14,541,812 in stateeducation grants. Therequired portion has decreasedby0.19percent, and represents approximately six-tenths of the total proposedtaxes. The remainderof thetaxesis proposed solely atthe discretion of the schoolboard. All concerned citizens are invited to a public hearing on the tax increase to be held on July 31, 2018at 5:30p.m. in the Charlotte County Public Schools, Educational Support Services, Murdock Center at 1445 Education Way, Port Charlotte, Florida. ADECISIONon the proposed tax increaseandthe budget willbe made at thishearing.Publish July27, 2018 adno=50520419

PAGE 7

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Makenzie Jo Maze, 26, 100 block of Annapolis Lane, Rotonda West. Charge: violation of probation. Bond: none. € Ricardo Antonio Estrada, 34, 23200 block of McMullen Ave., Punta Gorda. Charges: grand theft of motor vehicle, tampering with or fabricating physical evidence, criminal mischief more than $1,000 damage, tampering with a witness in a 3rd degree felony proceeding, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $31,500. € Daniel James Peak, 28, 11300 block of 6th Ave., Punta Gorda. Charge: possession of firearm ammunition or weapon by Florida convicted felon. Bond: none. € Marc Allan Norton, 39, 3700 block of Desoto Drive, Punta Gorda. Charge: DUI and operating a motor vehicle without a valid license. Bond: $10,000. € Timothy Dean OConner, 32, 21200 block of Hepner Ave., Port Charlotte. Charges: two underlying charges and failure to appear. Bond: $7,500. € Robert A. Lafata Sr., 60, 100 block of Strasberg Drive, Port Charlotte. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $30,000. € Jerilee Doyle, 52, homeless of Port Charlotte. Charges: underlying charge and failure to appear. Bond: $5,000. € Michael Aaron DeWitt, 34, 22900 block of Felton Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Ashley Carole Ann Kanter, 24, 17400 block of Quincy Ave., Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $2,000. € Craig James Klingel, 30, 2000 block of Jasmine Way, North Port. Charge: convicted felon fails to register. Bond: $2,000. € Julie Ann Nickell, 41, 7500 block of Park Pointe Drive, Englewood. Charges: possession of a controlled substance without a prescription and tampering with or fabricating physical evidence. Bond: $10,000. € Thomas Christopher Hinds, 47, of Tampa. Charge: municipal ordinance violation. Bond: none. € Leonard La Rosa Jr., 64, 3300 block of Loveland Blvd., Port Charlotte. Charge: DUI. Bond: none (supervised release). € William Joseph Schwartz, 58, 600 block of Forest Hill St., Port Charlotte. Charges: battery on officer/firefighter/EMT and trespassing on property other than structure or conveyance. Bond: $28,500. € Sherwyn Anthony Allicock, 37, 1600 block of Noble Terrace, Port Charlotte. Charge: violation of probation. Bond: none. € Jason Brandon Mears, 47, of Fort Myers. Charge: false ID given to law enforcement officer. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Jacqueline Burge, 54, 1900 block of Scotties Place, Nokomis. Charges: five counts of fraud through possession of an ID without that persons consent. Bond: $7,510. € Holly Major, 26, 2300 block of Pappas Terrace, Port Charlotte. Charge: contempt of court (original charges: grand theft of a vehicle and driving with a suspended license). Bond: $17,000. € Josh Newman, 39, 4300 block of Sparkle Lane, North Port. Charge: probation violation (original charge: aggravated battery with the intent to do harm). Bond: none. € Kenneth Reilly, 34, 1100 block of Deardon Drive, Venice. Charge: battery. Bond: none. € Dylan Rodgers, 26, 14300 block of Field Crest Lane, Port Charlotte. Charge: contempt of court (original charge: selling marijuana). Bond: $25,000. € William Spears III, 36, 300 block of Ravenna St., Nokomis. Charge: probation violation (original charge: possession or use of narcotics equipment). Bond: $10,000. € Brandi White, 28, 4300 block of Dekle Ave., North Port. Charge: probation violation (original charge: battery on a firefighter/officer/ EMT). Bond: none. € Clint Wilson, 36, 200 block of Gulf Ave., Nokomis. Charge: contempt of court (original charge: battery). Bond: $2,500. € Shanna Wilson, 31, 200 block of Gulf Ave., Nokomis. Charge: driving with a suspended license. Bond: $250. The Sarasota Police Department reported the following arrest: € Demian Wood, 35, 19300 block of Rizzuto Road, Venice. Charge: contempt of court (original charge: driving with a suspended license). Bond: $1,500. The North Port Police Department reported the following arrests: € Ashley Haffer, 22, 1400 block of Fireside St., Port Charlotte. Charges: petty theft, possession or use of narcotics equipment and resisting an officer in recovering stolen property. Bond: $1,120. € Timothy Lytle, 50, 1700 block of Edmondson Road, Nokomis. Charge: driving with a suspended license. Bond: $1,500. The Florida Highway Patrol Venice Unit reported the following arrest: € John Maier Jr., 31, 2000 block of Ottersrest Lane, Cape Coral. Charge: DUI. Bond: $500. „ Compiled by Anne Easker and Lauren Coffey SARASOTA „ Sarasota County Schools welcomed new Police Chief Paul Grohowski this week. Grohowski, 51, was sworn in Tuesday by Sarasota County Judge Lee Haworth. Grohowski was hired to oversee the districts first police force in late June. Grohowski comes to Sarasota County with 22 years of law enforcement experience. Grohowski oversaw two police departments at two universities in Colorado and California. Previously, Grohowski worked at Port St. Lucie Police Department on Floridas East Coast. I am honored to stand before you,Ž Grohowski said. During his address to the audience, Grohowski became emotional when speaking about his appointment to the position. He added that he hopes that the police force will restore a time when the community was not focused on school shootings. On Tuesday, Executive Director of Safety and Security Michael Andreas and Superintendent Todd Bowden welcomed Grohowski to the district. Andreas said he chose Grohowski because he exhibited integrity and his own vision aligned with the district. That vision, according to Andreas, is to have strong relationships with the districts law enforcement partners, as well as the community partners. Bowden said Grohowski had his support, but also the support of the board and the districts law enforcement partners. Grohowski thanked the audience and said he was proud to be part of the community, and that he appreciated the support. The district is continuing to hire police officers. Some 20 officers are currently moving through the hiring process before school starts. Email: aherrera@sun-herald.comSarasota County Schools welcomes new police chief By ALEXANDRA HERRERA STAFF WRITER SUN PHOTOS BY ALEXANDRA HERRERA Paul Grohowski takes his oath of oce administered by Sarasota Judge Lee Haworth and his wife Marissa. Marissa Grohowski pins her husband Pauls badge on Tuesday afternoon. 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. Get to $ 25,000.00 in Life Insurance upno matter what your health and at rates that never go up!Good news in todays economy for people ages 45 to 85.*Consumers want the best value in todays challenging times. Their life insurance is no exception. Whether you need funds to help pay your final, burial expenses or just want to strengthen your current coverage, United of Omaha Life Insurance Company has the right protection . priced right for you Affordable monthly premiums will never increase, guaranteed. $25,000.00 $10,000.00 $5,000.00 $3,000.00 AGE Male Female Male Female Male Female Male Female 45-49 $79.75 $66.00 $32.50 $27.00 $16.75 $14.00 $10.45 $8.80 50-54 $88.50 $73.50 $36.00 $30.00 $18.50 $15.50 $11.50 $9.70 55-59 $111.00 $92.25 $45.00 $37.50 $23.00 $19.25 $14.20 $11.95 60-64 $136.00 $103.50 $55.00 $42.00 $28.00 $21.50 $17.20 $13.30 65-69 $163.50 $126.00 $66.00 $51.00 $33.50 $26.00 $20.50 $16.00 70-74 $221.00 $171.00 $89.00 $69.00 $45.00 $35.00 $27.40 $21.40 75-79 $301.00 $243.50 $121.00 $98.00 $61.00 $49.50 $37.00 $30.10 80-85 $413.50 $347.25 $166.00 $139.50 $83.50 $70.25 $50.50 $42.55 Call for your FREE Application Packet Today!1-877-317-6629Theres no obligation so call today.AFN41741_0309www.UnitedOfOmahaLifeDirect.com Hold down the cost of your coverage! Take advantage of these other features of this Graded Benefit Whole Life Insurance Policy: Guaranteed Acceptance with no health questions asked Full Coverage for people aged 45 to 85* Benefits do not decrease due to age or changing health Coverage Guaranteed policy cannot be cancelled as long as timely premium payments are made Builds cash value you can borrow againstCall for your FREE Application Packet Today!Graded Benefit Whole Life Insurance underwritten by United of Omaha Life Insurance Company, 3300 Mutual of Omaha Plaza, Omaha N E 68175, which is licensed nationwide except NY. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505). This policy contains reductions, limitations and exclusions, including a reduction in death benefits during the first two years of policy ownership. This is a solicitation of insurance, an insurance agent (in OR & WA: P roducer) may contact you. *Age eligibility and benefits may vary by state. adno=50540151

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, July 27, 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 IEWPOINTCartoon was pure propaganda Face reality: Trump is crazy Choose experience for airport board Many thanks to Steve, Sandy Re-elect Coppola to Airport Commission Hospital needed in North Port Price right for Airport Authorityof them have died because of the law. Do you know of any shootings of children or even women using Stand Your Ground as justi“cation? I dont. This cartoon is base propaganda, making allegations that would not pass the smell test if expressed in words. Please hold Bill Day and other editorial cartoonists to the same standard you do for your editorial writers. Maybe the day of the editorial cartoonist has passed. Do we really need pictures, now that everyone can read?Greg Carney Port CharlotteEditor: Bill Days Stand Your GroundŽ editorial cartoon in the Sun on July 25 is quite misleading. The cartoonist is evidently attributing many deaths (presumably unjusti“ed) to the Stand Your Ground law, as evidenced by the chalk outlines and smoking gun on the ground. That may or may not be accurate (can you cite the statistics for the last year?), and the deaths may or may not have been justi“ed. However, the cartoon has more outlines of women and children than adult males, suggesting many Editor: So Trump does not believe in Russian interference in the 2016 election. But now he believes that the Russians are working with the Democrats for the 2018 elections. His insanity is getting worse. For his supporters who believe everything this man says, what color Kool-Aid are you drinking (Jim Jones for reference) that you cannot see that this man is crazy and devastating our country? It is time to wake up and face reality.Darlene Rosen Punta GordaEditor: If you owned stock in a multi million-dollar company that also had a direct impact on you quality of life, would you elect a member of the board of directors with no experience in the companys business, to make decisions and set policy for that company? Well, you are a stockholder in the Punta Gorda Airport and you are responsible for electing two board members who will be making decisions and setting policy that will determine how the airport is run, and to some extent, your quality of life. I beseech you to think long and hard about the candidates background, experience, motive and ability to lead and govern the Punta Gorda Airport, now and into the future.Ned Rose Punta GordaEditor: Yes, Virginia, there are some wonderful people out there. My wife, Pat, and I went to the mall to shop and then stopped at Codys Roadhouse for dinner. Met some old friends there, Steve and Sandy, who moved some stools so that Pat and I could sit at the bar. Im in a wheelchair and she uses a walker and with their help, it made it much easier to get to the bar. I explained to Pat that they were longtime postal workers and were so very kind and friendly to us old folks. We have a custom, as we are in our 86th year, that Pat celebrates with the 10 days of birthdays (like the 12 days of Christmas) and when we told them that this was the sixth day of birthdays, they t hought that was hilarious. Well, we had a delicious steak dinner and then a wonderful surprise. I asked for our bill and our server, Karen, informed us that Steve and Sandy had taken care of our ticket. They had paid for our dinners and left without saying a word. So, thank you, Steve and Sandy, for your kindness and generosity. We wont forget your thoughtfulness.Ed Bonacorsi Port CharlotteEditor: My recommendation for Airport Authority District 4 is for the incumbent, Kathleen Coppola. She has been devoted to the airport through thick and thin. When the airport was devastated by Hurricane Charley, she and the other commissioners on the board got right to work, meeting with consultants, bankers, insurance people, contractors and staff, to get the airport back on its feet as quickly as possible. Kathleens opponent has lived in Charlotte County for 30 years. I do not know where he was after the hurricane hit, but I do know where Kathleen was „ spending many hours, with the other commissioners to get the airport up and Editor: Could any of our North Port of“cials explain why the largest city in Sarasota County, North Port, population 66,300, does not have even one full-service hospital and only a 24-hour ER center? In checking the most recent statistics, Sarasota County has a total population of 419,119 residents. Of this “gure, the city of Sarasota with 55,687 residents has two hospitals and Venice with 20,748 residents has one hospital which is rebuilding and another in the works. Bradenton, population 49,546, has two hospitals. In Charlotte County, Port Charlotte with 54,392 residents has two hospitals and little Punta Gorda with only 18,796 residents has one hospital. Each of the above cities has several 24-hour ER centers as well. This shows that the elected of“cials and city manager of North Port are only concerned with growing the city to expand its tax base and to install mundane things like the installation of a multi million-dollar water park rather than the safety and convenience of its citizens, many of whom are seniors in need of good local health care. As we age, it becomes increasing dif“cult to drive a long distance should hospitalization become necessary. Over the past several years there have been discussions of acquiring a hospital in North Port, but nothing has materialized. Maybe its time for the citizens of North Port to drain the swampŽ and elect or appoint of“cials who will see that its citizens are at the forefront when it comes time to deal with cities growth.Frank J. Zukowski North Portrunning again. She has spent many days helping to make the airport what it is today. PGD is listed as the sixth airport in Florida for passenger traf“c. Kathleen been endorsed by both the Economic Development and Builders/Contractors/Real Estate group. For experience in helping to run your airport, vote Kathleen Coppola, District 4, for re-election to the successful Charlotte County Airport Authority.Jean Benjamin Punta GordaEditor: I support Julie Price for Airport Authority because she is the candidate with the vision and proven leadership to make the airport thrive. Ms. Price is a resultsdriven, self-made businesswoman with a record of service in Charlotte County. The airport plays a vital role in the overall prosperity of our community, and Julie Price will make sure the airport supports the goal of making Charlotte County a great place to live and work. She supports economic development, which will lead to higher-paying jobs and lower property taxes for our citizens. Its time for a fresh perspective from someone with a vested interest in our future. Julie Price is right for Airport Authority.Vanessa Oliver Punta GordaFla. Legislature has no ground to stand on hereIts been used to defend a neighborhood crime watch volunteers fatal confrontation with a black teenager in Central Florida, a shooting inside a Pasco County movie theater and a shooting outside a Miami nightclub. Now Floridas indefensible stand your ground law is being cited by Pinellas County Sheriff Bob Gualtieri as the reason he cant arrest a man for shooting and killing another man over parking in a handicap parking space. Blame the Florida Legislature and the National Ri”e Association for legalizing vigilante justice. No one did the right thing in the latest stand your ground case that occurred Thursday in a convenience store parking lot in North Pinellas. Britany Jacobs should not have parked without a permit in a handicap parking space, even if her three young kids were in the car and her boyfriend was just running into the store to buy chips and drinks. Michael Drejka should not have been so aggressive in confronting Jacobs about parking illegally. And Jacobs boyfriend, Markeis McGlockton, should not have come out of the store and shoved Drejka to the ground. But why should it be legal for Drejka to respond by pulling out a handgun, shooting McGlockton in the chest and keeping the gun aimed at the 28-year-old as he staggered into the store? The stand your ground law has transformed Florida into the Wild West, and it has escalated common disputes into deadly confrontations. Gualtieri has a reasonable explanation for concluding he cannot arrest Drejka, 47, and charge him with a crime „ even as he makes clear he doesnt agree with the laws impact. The 2005 stand your ground law says there is no longer a duty to retreat if you can safely escape, and it extends the castle doctrine regarding defending your own home to the streets and other public spaces. The Legislature made a terrible law worse last year by shifting the burden of proof in stand your ground hearings to the prosecutor to show the defendant is not immune from prosecution „ and not on the defendant to show that he quali“es for immunity. The 2017 revision even sets a higher standard of proof for prosecutors to be successful than defendants previously had to meet. Its remarkable anyone gets charged with a crime for shooting and killing someone as long as they have even the ”imsiest claim that they felt threatened by thrown popcorn or a shouting match or a shove. In the short run, Pinellas-Pasco State Attorney Bernie McCabe has to reach his own conclusion about whether to charge Drejka with a crime for shooting and killing McGlockton. As the sheriff noted, a few seconds passed between the time Drejka hit the ground and the time he shoots. But it will be a close call either way. Meanwhile, the Florida Supreme Court will decide whether the 2017 change to the stand your ground law should apply to older cases. A MiamiDade Circuit Court judge found the changes were unconstitutional last year. The 3rd District Court of Appeal ruled in May that the current law is constitutional but should not apply retroactively. Ideally, the Supreme Court also would throw out the entire change and revert to requiring defendants to prove they qualify for immunity instead of forcing prosecutors to prove they dont. In the long run, voters should hold their state lawmakers accountable for bowing to the NRA and making Florida a more dangerous place. Election Season is Upon Us 150WORD 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).CANDIDATES COLUMNSCandidates for local of“ce in Charlotte and Sarasota counties are invited to write one editorial column to run in the Sun before the Primary Election. They must be received by email by Aug. 9. All columns will run by Aug. 20 Introduce yourself and/or explain your positions. Limit submissions to 700 words. Please include an attached photo. Submit inquiries and columns by email to sbaumann@sun-herald. com. For more information, call Stephen Baumann at 941-681-3003.

PAGE 9

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTVoting in Florida is a right, not a privilege. And since life today doesnt run at the same pace as it did back when Ozzie met Harriett (look it up, kids), the government should make it as easy as possible for citizens to exercise that right. So yes, it was, as League of Women Voters of Florida President Patricia Brigham noted in the following statement: ƒ truly a victory for the citizens of FloridaŽ Tuesday when U.S. District Judge Mark Walker granted a preliminary injunction against the states prohibition on early voting at college and university campuses. Why would the state try to prohibit early voting in such locations? Oh, lets take a wild guess. College students generally skew toward more progressive ideas and candidates. Republican Gov. Rick Scott, who needs every vote he can get to unseat Democrat Bill Nelson in the race for the U.S. Senate, is not progressive. Republican gubernatorial candidates Ron DeSantis and Adam Putnam are not progressive. Ergo, logic. 101 would tell us that Republican candidates will lose votes if students can cast early ballots at the place where they go to school and spend most of their time. Its not always easy for them to track down a regular polling place, so thats where the GOP made its stand. Tacky. As the judge noted in his ruling, This court can conceive of fewer ham-handed efforts to abridge the youth vote than defendants af“rmative prohibition of on-campus early voting.Ž The hammy hand began its subterfuge in 2014 when Secretary of State Ken Detzner ruled that a building the University of Florida planned to use as an early-voting site didnt meet guidelines to qualify as a polling place. That led to what Walker called a stark pattern of discriminationŽ designed to suppress on-campus voting. If the injunction becomes permanent, it has the potential to tip statewide elections. Scott twice won the Governors race by about 1 percent. Across Florida, more than 1.1 million young men and women were enrolled in institutions of higher learning in 2016; nearly 830,000 were enrolled at public colleges or universities,Ž Walker wrote. Almost 107,000 staff members worked at these public institutions. Put another way, the number of people who live and work on Floridas public college and university campuses is greater than the population of Jacksonville, Florida „ or the populations of North Dakota, South Dakota, Alaska, Vermont, Wyoming, and the District of Columbia.Ž Trying to hold down the turnout from voters likely to support the other candidate is becoming a pattern for Tallahassee Republicans. In 2011, for instance, Republicans cut the number of early voting days in the state from 14 to eight and eliminated the option of casting a ballot on the “nal Sunday before Election Day. Black voters were particularly affected because that “nal Sunday has become known as Souls to the PollsŽ in their churches. Under withering pressure, Scott relented and signed a law in 2013, restoring much of what had been taken away. The judge did it for him this time, and it has big implications in a year where students, in general, are registering to vote in large numbers, likely as a response to the mass murder at Marjory Stoneman Douglas High School in Parkland. It strains credibility to suggest the states resistance to on-campus early voting has nothing to with what kind of building that might be used as a polling place. It has everything to do with the fear young people might get motivated in a way that might not bode well for the incumbents. Well, as Ive said before, Im not a lawyer. In this case, though, I think its possible to succinctly summarize what the judge felt about the states argument: Seriously? And heres the knockout punch: Students rights proved more important than incumbents privilege. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. This column moved on website FloridaPolitics.com.College voting rights trump incumbent privilege Joe Henderson With his interference in the 2016 election, Russian President Vladimir Putin achieved something that none of his murderous Soviet predecessors were able to accomplish: He has turned Democrats into Russia hawks. A few months after the collapse of the Soviet Union, Ronald Reagan addressed the 1992 Republican National Convention and said: I heard those speakers at that other convention saying we won the Cold War „ and I couldnt help wondering, just who exactly do they mean by we?Ž He had a point. Today, Democrats may be deeply concerned about the threat Russia poses to our democracy. But during the Cold War, when the Soviet Union posed an existential threat to our democracy, not so much. Most Democrats opposed the Reagan policies that led to the fall of the Soviet empire. They fought the Reagan defense buildup and his Strategic Defense Initiative. They supported the Soviet-supported nuclear freeze movement and opposed Reagans deployment of intermediate-range nuclear missiles to Western Europe. They criticized Reagans efforts to arm freedom “ghters seeking to overthrow Soviet puppet regimes and support to pro-American governments “ghting communist insurgencies. Not only did Democrats oppose Reagans policies, they heaped scorn on his blunt anti-Communist rhetoric. After Reagan called on the Soviets to tear downŽ the Berlin Wall, Democratic House Speaker Jim Wright declared he had utter contempt for ReaganŽ because he had spoiled the chance for a dramatic breakthrough in relations between our two countries.Ž While Reagan denounced the Soviet Union as an Evil EmpireŽ and promised to leave it on the ash-heap of history,Ž Democrats such as Kennedy criticized Reagan for his misleading Red-scare tactics.Ž There were exceptions, to be sure. The legendary Democratic Sen. Henry ScoopŽ Jackson was a “erce anti-Communist. Those like him were known as Scoop Jackson Democrats.Ž They were given this name for a reason: to distinguish them from most other Democrats who did not share Jacksons hard-line approach. Old habits of appeasement die hard, so when the Cold War ended the Democrats continued their soft line toward Moscow. Democratic opposition to President George W. Bushs withdrawal from the Anti-Ballistic Missile Treaty was more strident than that of Vladimir Putin. There was virtual silence from Democrats when President Barack Obama callously threw Poland and the Czech Republic under the bus by canceling our missile defense agreements in an effort to appease Moscow. In 2012, when Mitt Romney called Russia our number one geopolitical foe,Ž Democrats mocked him mercilessly. The Republican focus on Russia was considered laughable by most Democrats. But now, a quarter century after the fall of the Soviet Union, the Democrats have belatedly decided that Russia is a threat. For decades, while the Soviet Union sowed tyranny across the globe, sent millions to rot in the Gulag, and threatened America with nuclear annihilation, Democrats were for detente and peaceful coexistence. Even as Putin continued Russias pattern authoritarian aggression, undermining democracy at home and invading his neighbors, they advocated a resetŽ of relations. It was only when Russia invaded John Podestas privacy that Democrats were “nally outraged. But before Republicans gloat over the Democrats hypocrisy, they need to be careful and not to mirror the Democrats Russia transformation by becoming Kremlin apologists. The fact that Democrats are suddenly channeling their inner Reagan is no excuse for those on the right to start channeling their inner Kennedy. Conservatives dont have to take the Democrats belated Russia outrage seriously. But they do need to take Russia seriously. As for Democrats, lets hope their newfound antipathy for Russia is not just a convenient way to get President Trump. Russia is a threat not just because it interfered in the 2016 election. Russia is a threat because it assassinates Putins critics with chemical weapons, shoots down civilian airliners, arms the Taliban, supports Iran, violates its treaty obligations, targets NATO allies with nuclear missiles and annexes the territory of its neighbors. That threat will still be there when Trump is gone. The question is: Will the Democrats still be Russia hawks then? Marc A. Thiessen is a Washington Post columnist.The hypocrisy of the Democratic Russia hawks Marc A. Thiessen Its Tehrans turn for the “re and furyŽ treatment. In response to Iranian President Hasan Rouhani telling Donald Trump not to play with the lions tailŽ because war with Iran is the mother of all wars,Ž the president “red back in an emphatically all-caps tweet warning of CONSEQUENCES THE LIKES OF WHICH FEW THROUGHOUT HISTORY HAVE EVER SUFFERED BEFORE.Ž Since the last time Trump theatrically threatened a regime with destruction he quickly turned around and had warm talks with Kim Jong Un in Singapore, his Twitter account has lost some of its deterrent force. But the exchange of words has focused attention on a growing confrontation with Iran, in which the United States has the upper hand. When Trump pulled out of the Iran deal earlier this year, there were warnings that it would split the Western alliance, prompt an Iranian nuclear breakout or leave the U.S. isolated and unable to effectively sanction Iran on its own. Instead, Iran is in the midst of an economic crisis before the U.S. has truly ratcheted up the pressure. In less than a year, the Iranian currency, the rial, has lost half its value. There have been broadbased demonstrations around the country. Major multinational companies are pulling back from doing business in Iran. Iran wasnt in position to take economic advantage of the windfall of the nuclear deal. It was most interested in funding its terrorism and foreign adventurism, and even if it werent, its economy is hopelessly corrupt. Despite then-Secretary of State John Kerry urging Europeans to do business in Iran, the terror state obviously doesnt present a stable business climate. U.S. sanctions that were lifted as part of the Iran deal begin to snap back on Aug. 6, and the administration has a goal of getting Iranian oil exports to zero by November. Although this isnt realistic, and the administration will grant exceptions to some allies, Iran could lose 1 million barrels a day in exports. This is nothing less than “nancial warfare against the regime, aimed at denying it hard currency to fund its foreign operations and ultimately at destabilizing it. The administration denies that it has a policy of regime change, but Secretary of State Mike Pompeos demands for a new deal are so sweeping and fundamental that Tehran couldnt comply short of a radical reorientation toward becoming a normal state. The economic campaign is coupled with a strategy of backing our allies „ Israel, Saudi Arabia and the United Arab Emirates „ to the hilt in resisting Iranian aggression in Syria and Yemen. This is all to the good. The problem is that Trumps desire to get out of Syria entirely is at cross-purposes with pressuring Iran on all fronts, and the hope that a cynical and self-interested Russia will signi“cantly aid us vis-a-vis Iran is surely misbegotten. With proxy forces across the region, Iran has cards to play, and the regime is inherently dangerous. At a time when it should be doing everything to curry favor with the Europeans, one of its diplomats was arrested a few weeks ago in Germany for plotting a terror attack on an Iranian opposition group in France. But Iran lacks several advantages enjoyed by North Korea. It doesnt have an overwhelming, powerful patron like China. It unites Israel and the Arab states, and none of our regional allies are pressuring us to negotiate with Tehran the way South Korea pushed us to talk with Pyongyang. Finally, Iran doesnt yet have nuclear weapons. This gives the administration leverage. The mullahs shouldnt fear presidential tweets as much as the economic clampdown to come. Rich Lowry can be reached via email: comments.lowry@ nationalreview.com.The real, economic conflict with Iran will come soon Rich Lowry Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50538579 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536367 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536366 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 Where Shopping Makes Cents charlottecountychamber.org adno=50538226 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 adno=50538224

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 STATE NEWS Look for a third crossword in The News Wire section. TALLAHASSEE „ In a strongly worded ruling, a state appeals court Thursday backed Gov. Rick Scott in a dispute about his authority to appoint a replacement for a retiring Northeast Florida judge. A panel of the 1st District Court of Appeal overturned a lower-court decision that blocked Scott from appointing a replacement for Judge Robert Foster of the 4th Judicial Circuit, which is made up of Duval, Nassau and Clay counties. Jacksonville lawyer David Trotti “led a lawsuit to try to prevent the appointment, arguing that Fosters replacement should be chosen by voters during this years elections. Leon County Circuit Judge Charles Dodson sided with Trotti, issuing a preliminary injunction to prevent Scott from making an appointment. But the appeals court said Dodsons ruling con”icted with binding precedentŽ in a similar case that Trotti “led in 2014 because of a different judicial opening. Mr. Trotti strenuously argues that an injunction would serve the public interest by maintaining primacy of the election process,Ž said Thursdays ruling, written by appealscourt Judge Clay Roberts and joined by judges T. Kent Wetherell and Timothy Osterhaus. We do not disagree with the general principle that the election process should be used when available. However, we cannot ignore that the Florida Constitution directs the governor to appoint a successor in situations like the one before us.Ž Attorneys for Trotti, who wants to run to replace Foster, have alleged that the outgoing judge engaged in electoral gamesmanshipŽ to try to clear the way for Scott to make an appointment. Foster was expected to leave of“ce Jan. 7, 2019, which would be the end of his term, because of a mandatory retirement age. But on April 2, Foster sent a letter to Scott making the retirement effective Dec. 31, four business days ahead of schedule. The Scott administration argues that the governors acceptance of a judicial resignation before the start of an election-qualifying period creates a vacancy that should be “lled by appointment, rather than election. If Foster retired on Jan. 7, the post would be “lled by election. The appeals court agreed, saying it was applying a bright-line ruleŽ that was also used in the 2014 case involving Trotti. The court also said it declines to engage in an analysis of subjective factors such as unreasonableness of an impending vacancy or, in this case, Judge Fosters motivation to resign.Ž Under Mr. Trottis logic ƒ a reviewing court would have to analyze a resigning judges subjective intent in the hopes of determining whether the resignation was a matter of political gamesmanship,Ž the ruling said. Is resigning with “ve days left in a term gamesmanship? What about two weeks? Or two months? And what about the judges motivation to resign? Should it matter if the vacancy was created because the judge wanted to create a vacancy “lled by appointment? What if a vacancy occurred because the judge was going on a cruise or elected to have a medical procedure? Such an analysis of subjective factors poses a slippery slope that, in our opinion, is avoidable under the plain language of the Florida Constitution and the case law interpreting it.Ž The appeals court also said Trotti was the only candidate who tried to qualify to run for Fosters seat this year. Under Dodsons decision, the appeals court said, Trotti would be unopposed in the election. In contrast, under appointment, candidates for Judge Fosters seat will have been screened by lawyers and lay members of the Judicial Nominating Commission,Ž the appeals court said. The individual selected by the governor would then have to appear at the next general election occurring more than one year after the date of appointment. This would allow the voters of the Fourth Judicial Circuit to actually vote to determine who occupies the seat in the general election held in 2020 rather than the general election held in 2024 if Mr. Trotti were installed as judge under the circuit courts injunction.ŽRuling backs Scotts power to appoint judgeBy JIM SAUNDERSNEWS SERVICE OF FLORIDA MORE HEADLINE NEWS FROM AROUND THE STATEAttorney: White man must be charged in killing of black manFORT LAUDERDALE (AP) „ An attorney representing the family of a black man fatally shot by a white man during a videotaped altercation in a Florida parking lot said race is the reason no charges have been “led. Attorney Benjamin Crump said Thursday that Michael Drejka committed cold-blooded murderŽ when he killed Markeis McGlockton on July 19 outside a Clearwater store. Drejka confronted McGlocktons girlfriend as she sat in the couples car with two of their children because she was parked in a handicapped-accessible space. Britany Jacobs said Drejka was cursing at her. Video shows McGlockton exited the store and shoved Drejka to the ground. Drejka pulled a handgun and shot him seconds later as McGlockton backed away. Pinellas County Sheriff Bob Gualtieri says that under Floridas stand your groundŽ law, Drejka was defending himself and cant be charged.Judge orders school shooting suspects statement releasedFORT LAUDERDALE (AP) „ A judge has ordered the release of much of the statement given by Florida school shooting suspect Nikolas Cruz to investigators after the Parkland massacre that killed 17 people. Broward Circuit Judge Elizabeth Scherer said in a ruling Thursday that much of the non-confessionŽ portions of the statement should be released in 10 days, barring any appeal by the defendant. Media outlets including The Associated Press sought release of the statement. Scherer rejected the defense attorneys argument that the release of the statement would threaten justice in the case. Attorneys for the 19-year-old Cruz wanted the entire statement suppressed, contending it would improperly in”uence jurors in his trial.Disney announces plan to eliminate plastic straws, stirrersMIAMI (AP) „ The Walt Disney Co. has announced it will stop using single-use plastic straws and plastic stirrers at all of its locations. Disney of“cials said in a news release Thursday that the policy will be in place by mid-2019 and is part of the companys long-standing commitment to environmental stewardship.Ž The plan will eliminate more than 175 million straws and 13 million stirrers annually. Earlier this month, a ban on plastic straws took effect in Seattle. Since then, Starbucks and Marriot announced plastic straws and stirrers would be removed from their businesses. San Francisco is in the process of enacting a ban on straws and other plastic items, which would begin next July 1. Disney also announced it will transition to re“llable in-room amenities in hotels and cruise ships over the next few years.Man gets 30 years for fatal wrong-way crashLAKELAND (AP) „ A Florida man has been sentenced to 30 years in prison for a wrong-way crash that killed three people. The Ledger reports that 28-year-old Michael Joseph Marrero pleaded guilty Monday as part of a deal with prosecutors. His trial was set to begin this week. Witnesses say Marrero appeared to be racing another car in July 2016 in the southbound lanes of U.S. 98 in Lakeland. The other car cut Marrero off, causing him to veer into the oncoming lanes and crash into another car, killing the driver and two passengers. Authorities say 22-yearold Christopher Lee Stewart Jr. and 22-year-old Katherine Renee Pitock died at the scene, while 25-year-old Brittany Daniel Lewis died several hours later at a nearby hospital.US marshals task force arrests suspect in rappers slayingMIAMI (AP) „ The third of four suspects in the shooting death of an emerging South Florida rap star XXXTentacion has been arrested in rural Georgia. The U.S. Marshals Southeast Regional Fugitive Task Force arrested 22-year-old Robert Allen of Fort Lauderdale on Wednesday. He was booked into jail in Dodge County, Georgia, and is being held on a warrant from Broward County, Florida. Allen and three other men are accused of killing 20-year-old XXXTentacion in June. The rap star, whose real name was Jahseh Onfroy, was fatally shot as he left a motorcycle dealership. Deputy U.S. Marshal John Edgar tells the Miami Herald they received information that Allen was possibly staying with his sister in Eastman, Georgia.

PAGE 11

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 11 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 0 7/ 2 7/ 20 1 8 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 All-American Home In spections located at 18693 Lake North Blvd. in the County of Char lotte in the City of Port Charlotte, Florida 33948 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 25th day of July 2018 Kevin Hippchen Publish 07/27/18 110833 3598948 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 n ame of Epic Business Transformations located at 4814 Delwood Drive in the County of Sarasota in the City of North Port, Florida 34288 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida this 25th d ay of July 2018 Richard Woodhull P.A. Publish 07/27/18 110833 3598837 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the u ndersigned, desiring to engage in business under the fictitious name of Monica Sheckler DBA Florida Finest Services located at 5200 Placida Rd. in the County of Charlotte in the City of Engle wood, Florida 34224 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Engle wood Florida this 25th day of July 2018 Monica Sheckler Publish 07/27/18 110833 3598899 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 Little Havana Bistro located at 24123 Peachland Blvd C 4243 in the County of Charlotte in the City of Port Charlotte, Florida 33954 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 25th day of July 2018 Havana Cuban Food and Catering, LLC Publish 07/27/18 110833 3598940 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO: 082018DR001214 DIVISION: DOMESTIC RELATIONS IN RE THE MARRIAGE OF: J EAN-CHRISTOPHE ANDRE HEMON, Husband, and J ENNIFER KAYE PEIRCE-HOMON, W ife NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: Jean-Christophe Andre Hemon Y OU ARE NOTIFIED that an action has been filed against you and t hat you are required to serve a copy of your written defenses, if any, to it on Diane K. McClellan, Esq., whose address is 1203 W. Marion Ave., Punta Gorda, FL 33950 on or before September 5, 2018, and file the original with the Clerk of this Court at Charlotte County Courthouse, 350 E. Mar ion Ave., Punta Gorda, Florida 33950, before service on Wife or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. This notice of Action shall be pub3116 NOTICE OF ACTION lished in the C harlotte S un once a week for four consecutive weeks. copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You amy review these documents upon request. You must keep t he Clerk of the Circuit Courts office notified of your curren t address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsui t will be mailed or e-mailed to the address on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules o f Procedure, requires certain automatic disclosure of documents and information, Failure t o comply can result in sac tions, including dismissal or stricking of pleadings. Dated July 25, 2018. CLERK OF THE CIRCUIT COURT By: W. Dettman Deputy Clerk Publish: 07/27/18, 08/03/18, 08/10/18, 08/17/18 330421 3598966 3119 NOTICE OF AUCTION Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed below at location indicated: 902 Taylor St., Punta Gorda, FL 33950, on 8/08/2018 at 9:30 AM Jason Riley Household Goods Raymond GreenHousehold Goods Purchases must be made with cash only and paid at the above r eferenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: July 20, 27, 2018 327454 3596140 Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 8/8/18 at 12:30pm. Jeff Zellerkraut: Home Goods Sam Luterotty: Tools, Garage Dwight Sargent: Boxes, Totes, Drum Set Deanna Heminger: Home Goods Michael Roache (Tenant) Unit #278: 1993 CHEV C/K 1500 Pick-Up VIN# 1GCDC14ZXPZ248043 (Owner : Michael Glenn Roache, Sr.), Home Goods Purchases must be made with cash only and paid at the above r eferenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: July 20, 27, 2018 130345 3596763 3128 NOTICE OF PERMIT NOTICE OF FINAL AGENCY ACTION BY THE SOUTH FLORIDA WATER MANAGEMENT DISTRICT Notice is given that Environmental Resource permit number 0800004-S was modified in July 5, 2018 in accordance with Application No. 180612-16 by Katherine Burke, Florida Fish and Wildlife Conservation Commission for the construction of the development known as Babcock Ranch Cypress H ead Hunt Camp in Charlotte County, Section 27, Township 41 South, Range 26 East. The proposed activities include the construction of three standard camp sites and two handicap accessible campsites. Access to and through the site will be by a crushed con crete roadway with poured con crete around the handicap accessible sites. Water supply will be by a potable well and treatmen t system and sewage treatment will be by means of a septic system. Water quality treatment shall be provided through percolation into surrounding ground. The file containing the application for this permit is available for in spection Monday through Frida y (except for legal holidays), 8:00 a.m. to 5:00 p.m. at the South Florida Water Management Dis trict's ERP Office, 3301 Gun Club Road, West Palm Beach, FL 33406. A person whose substantial inter ests are affected by the Distric t permitting decision may petition for an administrative hearing in accordance with Sections 120.569 and 120.57 F.S., or may choose to pursue mediation as an alternative remedy under Section 120.573, Florida Statutes, and Rules 28-106.111and 28106.401-404, Florida Administrative Code. Petitions must comply with the requirements of Florida A dministrative Code, Chapter 28106 and be filed with (received by) the District Clerk, 3301 Gun Club Road, West Palm Beach, FL 33406. Petitions for administrative hearing on the above applicaf 3128 NOTICE OF PERMIT tion must be f iled within twenty-one (21) days of publication of this notice or within twentysix (26) days of the District depositing notice of this intent in the mail for those persons t o whom the District mails actual notice. Failure to file a petition within this time period shall constitute a waiver of any right(s) such person(s) may have to request an administrative determination (hearing) under Sections 120.569 and 120.57, F.S., concerning the subject permit. Petitions which are not filed in accordance with the above provisions are subject to dismissal. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the District's final action may be different from the position taken by it in this notice. Persons whose substantial interests will be affected by any such final decision of the District on the application have the right to petition to become a party to the proceedings, in accordance with the requirements set forth above. Publish: 07/27/18 403392 3599012 N O TI C E O F FINAL A G EN C Y ACTION BY THE SOUTH FLORIDA WATER MANAGEMENT DISTRICT Notice is given that Environmental Resource permit number 0800004-S was modified in July 5, 2018 in accordance with Application No. 180612-22 by Katherine Burke, Florida Fish and Wildlife Conservation Commission for the construction of the development known as Babcock Ranch Yearling Pasture Hunt Camp in Charlotte County, Section 22, Township 4 1 South, Range 26 East. The proposed activities include the construction of three standard camp sites and two handicap accessible c ampsites. Access to and through the site will be by a crushed con crete roadway with poured con crete around the handicap accessible sites. Water supply will be by a potable well and treatmen t system and sewage treatment will be by means of a septic system. Water quality treatment shall be provided through percolation into surrounding ground. The file containing the application for this permit is available for in spection Monday through Frida y (except for legal holidays), 8:00 a.m. to 5:00 p.m. at the South F lorida Water Management Dis trict's Office, 3301 Gun Club Road, West Palm Beach, FL 33406. A person whose substantial inter ests are affected by the Distric t permitting decision may petition for an administrative hearing in accordance with Sections 120.569 and 120.57 F.S., or may choose to pursue mediation as an alternative remedy under Section 120.573, Florida Statutes, and Rules 28-106.111and 28106.401-404, Florida Administrative Code. Petitions must comply w ith the requirements of Florida A dministrative Code, Chapter 28106 and be filed with (received by) the District Clerk, 3301 Gun Club Road, West Palm Beach, FL 33406. Petitions for administrative hearing on the above application must be filed within twenty-one (21) days of publication of this notice or within twentysix (26) days of the District depositing notice of this intent in the mail for those persons to whom the District mails actual notice. Failure to file a petition within this time period shall constitute a waiver of any right(s) such person(s) may have to request an administrative determination (hearing) under Sections 120.569 and 120.57, F.S., concerning the subject permit. Petitions which are not filed in accordance with the above provisions are subject to dismissal. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the District's final action may be different from the position taken by it in this notice. Persons whose substantial interests will be affected by any such final decision of the District on the application have the right to petition to become a party to the proceedings, in accordance with the requirements set forth above. Publish: 07/27/18 403392 3599014 NOTICE OF FINAL AGENCY ACTION BY THE SOUTH FLORIDA WATER MANAGEMENT DISTRICT Notice is given that the Districts Final Agency Action is approval of t he application for a Water Use Permit t o serve the project known as Babcock Ranch Cypress Head Hunt Camp. The total authorized withdrawal is 700 GPD, Peak Month is 21,100 GPM. The project is in Charlotte County, Section 27, Township 41 South, Range 26 East. The permit applicant is the Florida Fish and Wildlife Conservation Commission whose address is 620 North Meridian Street, Tal32399 3128 NOTICE OF PERMIT l a h assee, FL 32399 Th e P erm i t No. is 08-00181-W. The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the South Florida Water Management Dist rict's Office, 3301 Gun Club Road, West Palm Beach, FL 33406. A ny person whose substantial in terests are affected by the Districts action regarding this matter may request an administrative hearing in accordance with Sec tions 120.569 and 120.57, Florida Statutes (F.S.), and Chap ter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hear ing must (1) explain how the sub stantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28-106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the District at 3301 Gun Club Road, West Palm Beach, FL 33406, within 21 days of publica tion of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Dist ricts final action may be different f rom the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have t he right to petition to become a party to the proceeding, in accor dance with the requirements set forth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Dis tricts action in this matter is not available prior to the filing of a req uest for hearing. Publish: 07/27/18 403392 3599017 GETRESULTS USECLASSIFIED! NOTICE OF FINAL AGENCY ACTION BY THE SOUTH FLORIDA WATER MANAGEMENT DISTRICT Notice is given that the Districts Final Agency Action is approval of t he application for a Water Use Permit t o serve the project known as Babcock Ranch Yearling Pasture Hunt Camp. The total authorized withdrawal is 700 GPD, Peak Month is 28,100 GPM. The project is in Charlotte County, Section 22, Township 41 South, Range 26 East. The permit applicant is th e Florida Fish and Wildlife Conservation Commission whose address is 620 North Meridian Street, Tallahassee, FL 32399. The Permit No. is 08-00182-W. The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the South Florida Water Management Dist rict's Office, 3301 Gun Clu b Road, West Palm Beach, FL 33406. Any person whose substantial in terests are affected by the Dis tricts action regarding this matter may request an administrative hearing in accordance with Sec tions 120.569 and 120.57, Florida Statutes (F.S.), and Chap ter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hear i ng must (1) explain how the sub stantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28-106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the District at 3301 Gun Club Road, West Palm Beach, FL 33406, within 21 days of publication of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Dist ricts final action may be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accor dance with the requirements set forth above. Mediation pursuant to Section 120.573, F.S., to settle an admin istrative dispute regarding the Dis tricts action in this matter is not available prior to the filing of a request for hearing. Publish: 07/27/18 403392 3599019 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: CLUNE'S AUTO BODY INC. gives Notice of Foreclosure of Lien and intent to sell these vehicles on 08/17/2018, 08:00 am a t 23415 JANICE AVE PT CHAR LOTTE, FL 33980-5405, pursuan t to subsection 713.78 of the Florida Statutes. CLUNE'S AUTO BODY INC. reserves the right to accept or reject any and/or all bids. KMHDU4AD7AU172854 2010 HYUNDAI Publish: July 27, 2018 277163 3562375 E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belong ing to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Char lotte, FL 33980; 08/08/2018 a t 10:30 AM V onda Sturm Furniture, Household Items SunState Resurfacing Inc. Construction Supplies John Weber Household Items Tamoya Richards Furniture, Household Items A mber Welsh Furniture, Household Items Shaunessy Johnson Furniture, Household Items Dallas Tipton Household Items Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: July 20, 27, 2018 111034 3596479 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! N O TI C E O F LIEN S ALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belong ing to those individuals listed a t the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Char l otte, FL 33948. Wednesday Au gust 8th, 2018 at 11:30 AM. 472 Shay Brown Household Items 489 Nicole LaRoque Househol d Goods 755 Oweda Genus Household Goods 136 Jeremy Weinrich Dresser washer dryer and household goods 201 Charles T Coffey 2 Bedroom House 737 Letarsha Shawnta Cross 3 bedrooms, 3 couches washer and dryer dining table bags electronics 316 Henry Kiner TVs Beds Dressers 203 Joseph Hammett 2 bedroom house 622 Steven Fulton 3 bedroom h ouse, fully furnished Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 07/20/18, 07/27/18 327465 3596343 3138 OTHER NOTICES PUBLIC NOTICE Hon. Paul A. Stamoulis Charlotte County Supervisor of Elections FL Statute: 98.075(7)(a)2 The following names have been submitted to our office by the Clerk of Circuit Court on a list o f voters that may be ineligible to vote and have not had their right to vote restored. Pursuant to Florida Statute 98.075 (7)(a)3 our office is required to remove these names from the voter rolls if this information is correct. This list may contain incorrect in formation and the persons listed have 30 days from the date of this notice to contact the Charlotte County Supervisor of Elections to resolve this matter. For further assistance, please contact: Hon. Paul A. Stamoulis Supervisor of Elections 226 Taylor St Rm. 120 Punta Gorda, FL 33950-4458 941-833-5400 Chambers, Carylon D 25188 E Marion Ave APT F311 Punta Gorda,33950 Fleury, Ryan J 21530 Glendale Ave Port Charlotte,33952 Irizarry, Stacia A 6450 Elliott St Punta Gorda,33950 V illegas, Rigo 414 Myrtle St Punta Gorda,33950 V uolo, Nicholas 611 W Olympia Ave Punta Gorda,33950 Publish: July 27, 2018 342309 3598998 COMMUNITY NEWS BRIEFSGuys as DollsThe second annual Guys as Dolls drag show fundraiser, will be held today Friday, July 27, at End Zone Sports Grille, 2440 S. McCall Road, Englewood. Doors open at 7 p.m. and the show starts at 8 p.m. Tickets are $20 and proceeds bene“t the programs and services of Suncoast Humane Society. For more information or to purchase tickets, go to www.humane.org/ guys-as-dolls.Summer FinaleCelebrate the end of summer with Clowns Like Us, Alley No. 3, from 1:30-3 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. Funding provided by the Friends of Elsie Quirk Library.LBTD Fishing TourneyThe Lemon Bay Touchdown Clubs seventh annual Fishing Tournament is set for Aug. 4 at Boca Grande Marina, 220 Harbor Drive, Boca Grande. Offshore anglers will fish for red grouper, snapper and a mystery fish. The inshore division will fish for redfish, trout and a mystery fish. There will be a captains meeting at 6 p.m. Friday, Aug. 3, at Ricaltinis Bar & Grille, 1997 Kentucky Ave., Englewood. Offshore boats will be released at 9 p.m. Aug. 3. Inshore boats will check in between 6 a.m. and 7 a.m. Aug. 4 of one of two locations, and begin fishing at 7 a.m. All weigh-ins will be 2-5 p.m. at Boca Grande Marina, with an after party at 5 p.m. Team entry is $350, which includes four anglers, VIP bag and long-sleeve tournament shirt. Anglers may be added for $50 per person. Registration after Aug. 1 will be $400 per team. Proceeds benefit the Lemon Bay High Manta Rays football program. Organizers are also welcoming sponsors at all levels. For more information, contact Janine Vito at 941-441-7045, Ryan Johnson at 941-5868019, or Holly Haynes at 941-270-2479. Visit lbtdc.weebly.com and www.facebook.com/ LBTDClub/ for updated information.Rotonda blood driveThe GFWC Rotonda West Womans Club will sponsor a OneBlood Drive on the Big Red Bus from 9 a.m. to 1 p.m. Aug. 9 in the parking lot of the Rotonda West Community Center, 646 Rotonda Circle, Rotonda West Florida. Be a Summer Hero and donate a pint of blood to help save up to three lives. Blood donors are especially needed in this area during the summertime. You must be 16 years old, weigh at least 110 pounds and bring a form of identi“cation. You will receive a free Beach Towel and a wellness checkup, including blood pressure, temperature, pulse, iron count and cholesterol screening. Appointments are not required but for faster service appointments may be scheduled by calling 610-952-1333.

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 FROM PAGE ONEThe red tide algae „ Karenia brevis „ occurs naturally in the Gulf of Mexico. However, red tide can lead to “sh kills and respiratory irritations in humans when concentrations exceed 100,000 cells or more per liter of water. When the counts reach a million or more, the algae can taint the Gulf water a reddish brown. Sea turtles and marine mammals arent immune to red tide, according to researchers with Mote and the Florida Fish and Wildlife Conservation Commission. Symptoms of turtles sick with red tide toxins include disorientation, swimming in circles and a lack of coordination, jerky motions or lethargic behaviors. It takes 50 days for the toxins to clear their system,Ž Mote spokeswoman Allison Delashmit said. Both Mote FWC researchers suggested sea turtles and marine mammals can ingest the brevetoxinsŽ produced by red tide when theyre foraging. The accumulation and persistence of brevetoxins in these marine animals and environments such as seagrass and sediment can eventually lead to the transfer of these toxins to larger animals, including sea turtles, birds and marine mammals,Ž the FWC reported. The lethal toxins make their way up the food chain, but arent the only way marine mammals can be affected. Brevetoxincontaminated water can also become aerosolized (due to a combin ation of wind and waves), and then this aerosol can be inhaled,Ž FWC biologist Allen Foley said in an email to the Sun Wednesday. This is why people on the beach during a red tide often report respiratory irritation „ they are breathing in some brevetoxins,Ž Foley said. Other air-breathing animals like sea turtles and marine mammals can also inhale aerosolized brevetoxin.Ž Interestingly, the FWC never had reports of the hatchlings affected by the red tide. They are probably not affected because they quickly move offshore, then live at the surface of oceanic areas for at least several years,Ž the FWC reported. They likely do not spend much time in any areas with high concentrations of (red tide) they may encounter because they are constantly moving (or being moved).Ž The newly born sea turtles feed on internalized yolk for at least a week or so before they begin foraging for food. By the time they begin feeding, they are well away from near-shore areas where red tide blooms often persist, according to FWC research. To learn more about sea turtles and red tide, visit myfwc.com.Email: r eilly@sun-herald.comTURTLEFROM PAGE 1 woman, as well as comments about her personal life. In July 2015, Bowden made sexual and unwanted advances toward Jimenez-Ruiz while at a conference, the suit alleges. The lawsuit claims Bowden retaliated against JimenezRuiz by giving her a poor performance evaluation. JimenezRuiz also was removed from the Preparing New Principals Program, which she says halted her career advancement. She was demoted to assistant principal at Booker High School in 2016. She says Booker Principal Rachel Shelley was initially supportive of her concerns, but claims that changed after Bowden was appointed superintendent. While working under Shelley, the retaliation and harassment worsened, she says. In the lawsuit, JimenezRuiz claims Shelley humiliated her and treated her with disrespect. Jimenez-Ruiz took a leave of absence beginning on Oct. 31, 2017. The day after, Shelley began reassigning JimenezRuizs job responsibilities and telling colleagues she would not be returning. In the lawsuit, Jimenez-Ruiz said she was diagnosed with generalized anxiety disorder and posttraumatic stress disorder, which is when she was told to take additional time off under the Family Medical Leave Act. Jimenez-Ruiz returned to part-time work beginning Jan. 29, where she alleges she continued to be harassed by Shelley. Shelley is accused of micromanaging, asking Jimenez-Ruiz to complete tasks she wouldnt be able to do and questioning her about her medical treatment and appointments. Jimenez-Ruiz alleges she was approached by an unnamed colleague, who advised her that Shelleys behavior was partially motivated by Jimenez-Ruizs race or national origin „ Shelley is African-American, and Jimenez-Ruiz is Hispanic. The lawsuit continues that Jimenez-Ruiz returned to full-time status on March 12, and was denied a vacant position for which she was quali“ed. Jimenez-Ruizs contract was not renewed April 12, when she was let go from the district. Her termination was “nalized June 30. € € € Jimenez-Ruiz, along with other women, came forward in November 2016 to protest Bowdens appointment as superintendent. The board unanimously voted to amend his contract, despite the protest from JimenezRuiz and others. Jimenez-Ruiz has “led two complaints with the district in the year that Bowden has been superintendent, despite two investigations that concluded JimenezRuizs claims were unfounded. In her November complaint, JimenezRuiz claimed Shelley had retaliated against her „ the complaint alleged that there was negative criticism,Ž hostility and disrespectŽ and reassigning of job duties.Ž On June 22, the School Board moved to approve legal counsel for both Bowden and Shelley. At the time, board attorney Art Hardy called the move cautionary, as no lawsuit had been “led. According to Sarasota County Schools spokesperson Kelsey Whealy, because the lawsuit does not name Bowden and Shelley, there is no need for legal counsel for either party. No court date has been set for the hearing, and Jimenez-Ruizs lawyer, Michele LeachPachinger, said she had no comment. School Board lawyer Richard McCrea Jr. could not be reached for comment. Email: aherrera@sun-herald.comLAWSUITFROM PAGE 1 ENGLEWOOD „ Holding dead baby turtles, charter captains Shannon Hoeckel and Chris ONiel fear so many more will die this year. The pair posted a video on Facebook showing one hatchling struggle to get by a dead turtle headed toward the water. It dies a shortly after. Heavy bacteria comes off of the rotting “sh as they decay which is why our bacteria water levels have been beyond safe levels,Ž said ONiel, owner of Tail Chaser Charter Services. Now is the time for them to start hatching over the next month in huge numbers. They will be swimming through a mine“eld of toxic water to survive, but I dont think many will.Ž For months, the charter captains spoke up about the devastation of the lingering red tide and the toxic algae bloom from discharged waters from Lake Okeechobee ”owing into the Caloosahatchee River. The pair are joining others encouraging local businesses and residents impacted by red tide and algal blooms conditions to continue take action. More than 1,080 have by joining the Red Tide Watch Manasota Key Facebook closed group. Members share ideas on how to attract attention to the ongoing concerns of mismanaged water ways leading to dead sea life. Nadine Baker sent a letter inviting reporters to the GOP rally on Saturday in Sarasota where Governor Rick Scott, Agricultural Commissioner Adam Putnam and Rep. Vern Buchanan are expected to attend at Robarts Arena, 3000 Ringling Blvd. The red tide group plans to protest outside. Some plan to ask Putnam, whos running for governor, and other candidates if they received contributions from the sugar industry because of allegations it has added to the polluted waterways. Lets ask them what they plan to do about this atrocity,Ž Baker wrote. Lets make them accountable for their actions. It will take decades to “x what (Gov. Rick) Scott has done to this state during his terms. This is a non-partisan issue. We are a bi-partisan group committed to making our voices heard by our politicians.Ž Others are going to a Red Tide Strategy meeting today from 5 p.m. to 7:30 p.m. at Skips Placida Marina, 1990 Placida Road. About 900 people were interested in the meeting. Parking is limited so carpooling is encouraged „ additional parking is available after 6 p.m. at nearby Englewood Animal Health Center and the Ainger Creek Public Boat Ramp, across from the marina. It costs 75 cents an hour to park. Im going,Ž said local Realtor Carla Bruce. Ive been in the real estate business for 16 years. People who buy homes here come to golf and go to the beach. Now, they cant go to the beach and havent for months. My concern is if the birds are eating those dead “sh are the birds going to start dying?Ž she said. Are they going to fall out of the sky?Ž Some wrote to Greenpeace for help and received a response Thursday. Ill be pushing out a statement to national press to help get the issue some attention,Ž wrote Greenpeace spokesperson Perry Wheeler, who shared an article about hundreds of dead sea turtles washing up on Southwest Florida beaches on the Greenpeace USA Facebook page. Email: eallen@sun-herald.com Meeting on red tide today, protest tomorrowBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR Charlotte County Historical Center moves to new locationThe Charlotte County Historical Center is moving to the Mid-County Regional Library, 2 050 Forrest Nelson Boulevard in Port Charlotte. The entrance to the administrative offices is on the north side of the library. The Historical Center offers a local history research collection and staff members are prepared to answer ques tions about the areas history or to assist with research activities. The Center is open to the public Monday through Friday from 10 a.m. to 5 p.m. For more information, contact Annette Snapp at 941-629-7278 or Annette.Snapp@ CharlotteCountyFL. gov.Guardian ad Litem child advocate orientationThe Florida Guardian ad Litem program supports volunteers who advocate for the interests of over 400 children in Charlotte County who have been abused, neglected or abandoned by adults in their life. Members of the public who are interested in being a champion for the children in the community, may attend a one-hour orientation at the GAL office, 18500 Murdock Circle Bldg. B Suite 203. Orientations will be held on Monday, July 30, at 5 p.m. The sessions are open to full-time residents who are at least 21 years of age, with 8 to 10 hours available to volunteer monthly. There is staff support and free training. For more information or to sign up for orientation call, 941-613-3233. NEWS BRIEFSThe Florida Department of Health in Charlotte County issued a beach advisory for Port Charlotte Beach West and Boca Grande on Thursday night as a precaution. This area should be considered a potential health risk to the bathing public,Ž stated a press release from FDOH in Charlotte County. Most recent water quality test results indicate bacterial contamination. The presence of enteric bacteria is an indication of fecal pollution, which may come from storm water runoff, pets, wildlife and humans. If high concentrations of the bacteria are ingested or enter through an open cut or sore, they may cause human disease or infection, according to FDOH. The most common symptoms include rashes, diarrhea, nausea and vomiting. The beach remains open, however, wading, swimming and water recreation is not recommended as long as there is an advisory in place, FDOH says.Bacterial contamination prompts beach advisorySTAFF REPORT REAL ESTATE AUCTIONS SATURDAY JULY 28TH 10AM137 FOOT BY 225 FOOTLOT ZONED NR-15 351 CARMALITA STPUNTA GORDA, FL 3395011:00AMCONDEMNED HOME & ADJOINING LOTBOTH ZONED NR-15 319 ALLEN ST. HOME322 E WILLIAMS LOTFROM PEACE RIVER BRIDGE SOUTH ON HWY 41, LEFT ON CARMALITA STREET. AUCTIONS HELD ON SITE TERMS: 10% OF PURCHASE PRICE IN CASH OR CHECK DAY OF AUCTION WITH THE BALANCE DUE AT CLOSING ON OR ABOUTAUGUST 28, 2018 PHILLIPWILSONAUCTIONEER.COMWILSON REALTY: 941-629-6624 PHILLIPWILSON@CCIMPHIL.COMFOR PICTURES & ADDITIONAL INFORMATION:WWW.PHILLIPWILSONAUCTIONEER.COM adno=50539809 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 adno=50522965

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JULY 27, 2018 ...and (Jesus) began to teach them. He said: Blessed are the poor in spirit, for theirs is the kingdom of heaven.Ž „ Matthew 5:2-3 NIVThe story is told of a rabbi who said to his disciples, In the olden days, there were people who saw the face of God.Ž One of his young disciples asked, Why do we not see God any more?Ž Because,Ž he replied, nowadays no one stoops so low.Ž Scripture tells us of the Almighty God of the universe who stoops low out of love for his children. The poet, James Weldon Johnson, describes the work of the Creator-God: Up from the bed of the river God scooped the clay; And by the bank of the river He kneeled him down; And there the great God Almighty... This great God, Like a mammy bending over her baby, Kneeled down in the dust Toiling over a lump of clay Till he shaped it in his own image; Then into it he blew the breath of life, And man became a living soul. Amen. Amen. Why would God do such a thing? Out of love. The writers of the Gospels (the biographies of Jesus) tell us that Jesus became one of us, even going to the point of death on a cross. Why would Jesus do such a thing? Out of love. The God who stoops low „ out of love „ calls those who would follow him to do the same. To be poor in spirit is to be humble. It is to love as God loves. It is to stoop low. So that, like the men and women of old, we might live in the kingdom of heaven, and see the face of God. Mike Loomis is the Pastor of 1st United Methodist Church in Punta Gorda. He may be reached at michael. loomis@whatis1st.com. SERMON OF THE WEEK:God stooped low out of love for us Calvary welcomes new youth directorIn the heart of Englewood, Calvary Baptist Church is looking to bring a fresh crowd to faith and fun. Johnny Boutchia „ the new youth director „ has spent his life in and around churches, coming to Calvary with his family just two years ago. My dad has been here for two years as pastor and I interned at the church both summers that I was in college. After I graduated, I came on as the youth director. It was a simple transition,Ž he said. His father is Pastor John Boutchia. Just out of school, the younger Boutchia hopes to use his knowledge and age to attract more kids and teens to Calvary. This is an older community but there are still a lot of teenagers here, a lot of young people in the area, and we want to bring them in and do what we can to help them,Ž he said. Calvary was “rst established in 1969 and, currently, the congregation of around 150 re”ects Englewoods demographics „ mainly retirees looking for a traditional service „ something the church caters to expertly. Calvary Baptist Church is an independent Baptist church and is fundamental in doctrine, Biblical in our worldview, conservative in our attitude, traditional in our worship, and Christlike in our manner,Ž the church states on its About UsŽ page. Though, Johnny notes that a younger crowd is starting to show. What we do is put a new face to services. We have a younger team leading the songs, so when people walk in they see the young nature of it,Ž Johnny said. Our goal is not to tailor to the world but to tailor the world to the church.Ž Another way Calvary appeals to area teens is through their lively youth program, FUSION, which stands for faithful to God, uni“ed for God, set apart for God, involved for God, obedient to God and nearer to God. Though similarlyaimed programs have been offered every year, the “rst installment of FUSION just kicked off By KAYLA GLEASONSTAFF WRITER CALVARY BAPTIST CHURCHADDRESS: 75 Pine St., Englewood, FL 34223 PHONE: 941-475-1555 WEBSITE: www.calbaptist.net FACEBOOK: @CalvaryBaptistEnglewood SUNDAY WORSHIP TIMES: 11 a.m. and 6 p.m. PASTOR: John Boutchia SUN PHOTO BY DEBRA GOUVELLISPastor Bret Massey of Genesis Christian Church of the Nazarene has this printed on the front of his business card, Real People, Real Needs, Serving a Real God.Ž Massey also has a website for people to visit at www.pcnazarene.com.SUN PHOTOS BY KAYLA GLEASONA special lounge was created for members of the FUSION youth group. FUSION is part fun and games, part church service to make sure members get the most out of their time. Johnny Boutchia, whose father is Calvarys pastor, is ready to take on the role of youth director. NAME: Pastor Bret Massey CHURCH: Genesis Christian Church of the Nazarene LOCATION: 19150 Helena Ave., Port Charlotte SERVICE TIMES: 10 a.m. Sunday and Wednesday bible study at 6 p.m.Q How did you get your start as a pastor?A As a teenager I was following the Lord and loved God. I wanted to know what I could do with my life. So one summer I went to a youth camp and decided I would be a Christian Minister. I was a childrens Pastor in Tennessee and honestly felt the Lord leading me to something else. I resigned, and after a year of working odd jobs I applied for the position here in Port Charlotte. I have been here for 10 years now.ŽQ What makes your church or congregation unique? A I believe what we offer here at our church is friendliness. Our congregation size is conducive to getting to know each other well. When people have a need or want to share something good we rally around them. We have an extended family atmosphere.ŽQ What is the most challenging thing about what you do? A Well, that is kind of a combination answer. Sometimes the hardest part of this job is not being able to make things better when people have troubles. And at the same time, relinquishing control to God.Ž Nominate your religious leader for Meet the Preacher! Email suggestions to dgouvel lis@gmail.com.Meet the Preacher: Pastor Bret Massey of Genesis Christian ChurchBy DEBRA GOUVELLISSUN CORRESPONDENTBy MIKE LOOMISSUN CORRESPONDENTCALVARY | 3 Commitment to telling THE STORY is what Sun Newspapers is all about. Local government news, candidate pro“ les and election coverage help keep our readers informedand they rely on us. 78% of newspaper readers are registered voters.Call us at 941-205-6404adno=50540041€ Full color ads € Front of section Banner ads € Front page sticky notes € Inserts, brochures, palm cards € Custom direct mail € Digital advertising on yoursun.com Tell YOUR STORY with Sun Newspapers Political Advertising Solutions. C o all co adno=50540041 Tell Tll Tell YOUR YOUR YOUR with Sun N withSunN Po li ti ca l A PoliticalA Political A Solut Solut CONNECT WITHVOTERS

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 OUR TOWN FAITH & FAMILY 2Youth group car wash fundraiserThe youth group from Rock Calvary Chapel in Punta Gorda is holding a fundraising car wash from 9 a.m. to noon on Saturday, July 28, at the at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. The group of eight young people is raising money to help fund a trip to the annual Rock the Universe Christian music festival at Universal Studios in September. The two-day festival takes place at the Orlando theme park on Sept. 7-8, featuring concerts on both nights by some of todays most popular Christian artists. Described as an unforgettable weekend of faith and fun,Ž the event includes numerous other activities, plus the parks rides and attractions. The young people are requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For more information call Misty Blaine at 941-206-3400. Rock Calvary Chapel is a non-denominational Christian church located at 4827 Fairway Drive North in Punta Gorda. To learn more about the church, call 941-914-8229 or visit the website www.therockcalva rychapel.org.Blood driveThe Florida Blood Centers will be collecting blood on Sunday, July 29, from 8 a.m. to noon at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. There is a critical need for all types of blood to help replenish the blood supply which was used during the summer season. If supplies are not replenished it can lead to postponement of critical medical treatment so the blood center is pleading for all eligible and new donors to donate as soon as possible. Participants will receive a free beach towel and $10 e-gift Card as well as a wellness checkup including blood pressure, temperature, iron count, pulse, and cholesterol screening. For more information contact the church of“ce at 941-639-0001 during normal business hours 9 a.m. to 3:30 p.m. Monday through Thursday, 9 a.m. to noon on Friday or by email to of“ce@bspconline.org.Gospel BrunchEnjoy food and music for the soul at an all-you -caneat Southern buffet being offered from 10:30 a.m. and 1 p.m. on Sunday, July 29, at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda. Live Gospel music will be provided by Carla Martin, featured at the Apollo Theater and House of Blues. Tickets are $38.95 for adults, $19.95 for kids ages 3-9 and under 2 eat for free. For more information and tickets, contact www. edgewatereventsllc.com.St. Vincent rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 8 a.m. to 10 a.m. on Saturday, Aug. 4, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads. Please, no pets. A variety of items including household goods, furniture, clothing, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 8 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date will be Aug. 11.Back to School Resource FairPort Charlotte Seventh Day Adventist Church, 2036 Loveland Blvd., will host a free back to school resource fair from 11:30 a.m. to 2:30 p.m. on Sunday, Aug. 5. Free haircuts (hair must be clean), free refreshments, face painting and outdoor games. Booths will include: Dental hygiene presentation, optical screening, college readiness, anti-bullying and healthy eating. Come pick out a few items from the free gently used and new clothes closet. Child must be present and accompanied by a guardian. Free backpacks (with school supplies) to the “rst 100 children who are registered. Call to register until Aug. 1, Monday or Wednesday 9 a.m. to 3 p.m. at 941-629-1333.Meet Jesus ConcertThe Cultural Center, 2280 Aaron St., Port Charlotte, will host a meet Jesus concert, A Celebration of Jesus,Ž at 7 p.m. on Friday, Aug. 10. Featuring Magueda, honorary guest speaker, Dr. Steven C. Thompson, choir music in Spanish, Italian, French and English and dancers. Tickets are $20 and may be purchased at the box of“ce from 9 a.m. to 2 p.m. Monday through Friday. For more information, call 941-625-4175. Summer church scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.Financial Peace course offered1st United Methodist Church, 507 W. Marion Ave., Punta Gorda is hosting a Dave Ramseys Financial Peace course starting Tuesday, Oct. 16, at 6:30 p.m. in the Fellowship Hall of the church. It is a nine-week program lasting between 1 to 2 hours per night. No meeting the week of Thanksgiving. The program cost $100 per couple or single. Singles are asked to bring a partner with them for support during the program. Dave Ramseys materials are $93 and $3 for shipping. Sign up online at, https:// www.“nancialpeace. com/classes/1063943/ registration. For more information, contact Walt Howell at 941-626-0999.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail. com and website is found at http://GulfCoveChurch. com.First United Methodist Church reaches out to single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in PreKindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com.Courage Over Cancer support groupGulf Cove United Methodist Churchs cancercare program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support group meeetingPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-629-2085; email: sdennis@sunherald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 9:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=50520526

PAGE 15

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN FAITH & FAMILY 3 TODAY Am.Leg.110 Breakfast, Post Canteen is open for Breakfast. Come and enjoy a great meal. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Simply 60s Rockin Celebration, Rock n Read Hall of Fame then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Heart & Soul @ 25538 ShorePG,637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Free Movie: Bully, Documentary: Bully, 1 pm, 7/27, Free, Renaissance Academy, 117 Herald Ct., PG Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Jersey Beat 6:30 9:30pm Reservations: 941-249-8067 Am Leg 103 Dinner, 5:30 7pm Sons of Am Leg Stuffed Peppers, Fish & Shrimp Dinners. Music VANŽ 6pm to Public. 2101 Taylor Rd PG 639-6337 Pasta and Karaoke, italian heritage club 118 sullivan st.pg. 6-9pm pasta,meatballs,sld. des.bev.byob $8 karaoke don&jo rsvp941-235-3303 Sacred Gathering, The Yoga Sanctuary, 6-7:30pm, $18, 941-505-9642 SATURDAY Am.Leg.110 Breakfast, Post Canteen is open for Breakfast. Come and enjoy a great meal. PG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more!! Outdoor Market, American Legion Post 103 Sat, Sun 9-12 Variety of Vendors. 2101 Taylor Rd. Interested Vendors, call 626-2569 Youth Group Car Wash, Rock Calvary Chapel, 9am to noon, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. 639-2511 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic S & H Story Time for Kids, EVERY Saturday at downtown Punta Gorda bookstore! 10:30-11:15 am. FREE! Copperfish Books, 103 W Marion Ave 205-2560 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music/Verceal @ 25538 ShorePG637-2606;members & guests Dog Tales, Kids Read to Therapy Dogs from Suncoast Humane Society. 1-2pm PC Library 2280 Aaron St 941-764-5562 Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Escape 6:30 9:30pm Reservations: 941-249-8067 Bands at Bean Depot, Sat. 7/28 5pm at Bean Depot features Joe Guerzo & tribute bands to Buddy Holly, The Beatles, The Pixies and The Ramones. TODAYLine Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Membership Drive, Amvets Post 777 accepting members @ 3386 N Access Rd. 11 am -9 pm Canteen also Open., Please bring DD214 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Oldtime Band Concert, Sun Coast Wind Ensemble concert: Regards to Broadway. 2pm at, 3276 E Venice Ave, Venice $5. 875-5546. Public welcome. Teen Escape Room, Solve puzzles to get the treasure. 2 pm Ages 11-18. Register scgov.net Elsie Quirk Library 100 W Dearborn 861-5000 Dine & Dance, Special:Prime Rib Dinner. Reg menu 5-7:30pm Music by: JAY SMITH 7-10pm. Rotonda Elks, members & guests Friday Music, American Legion Post 113 3436 Indiana Road Rotonda Friday Night Music with Fire & Ice at 6:30 FAMJAM, FamJam, a totally FREE weekend of camp for kids! July 27th 29th, Friday 6-9pm, Saturday 9am-3pm, Sunday at 10am. SATURDAY AMVETS POST 777, Canteen Open 11 am -9 pm Amvets welcome the new Ladies Aux. 1 pm @ 3386 N Access Rd. Ladies BINGO, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 p.m. Public Welcome, 941-474-7516 Cornhole 12:30pm, Rotonda Elks playing at American Legion sign in 12:30pm $2 fee per game. Games start 1pm. Open to all. Saturday Karaoke, American Legion Post 113 3436 Indiana Road Rotonda Saturday Night Karaoke with Al & Marilyn at 6:30. SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public Broasted Chicken, Broasted Chicken Dinner 2-4pm. Enjoy in club with cocktails or to go! Closing at 6pm. Rotonda Elks, members&guests SUNDAY BLUE PLATE, Chicken Stir Fry $6:00 VFW Aux. 550 N. McCall Rd. 4:00 6: P.M. Dine In Carry Out Public Welcome 9414747516 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm Sunday Bingo, American Legion Post 113 3436 Indiana Road Rotonda Sunday Night Bingo starts at 6:30p.m. MONDAYTable Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Euchre, Euchre Every Mon & Wed @ 1:00 PM VFW Post 10178. 550 N McCall Rd., (941)474-7516 Come join us Wings & Dancing, Wings, dry & wet, burgers, salads, dogs, chili & specials 5-7pm Music by: TAT2 6-9pm Rotonda Elks, members & guests TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Genealogy Class, 10:30am, Shannon Staub Library, 941-861-1740, Learn how to use Ancestry online. Registration required. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. Genealogy Class, 1 pm, Shannon Staub Library, 941-8611740, Learn how to use Ancestry online. Registration required. Meditation Class, Free meditation class by Isha Foundation at North Port Library on Friday, July 27 at 2 p.m. 941-861-5000 Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Jersey Beat 6:30 9:30pm Reservations: 941-249-8067 AMVETS 2000 Dinner, Comdr. Dinner Meatloaf wrapped with apple smoked bacon 4:30-7pm Karaoke Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Darts 7:00 7050 Chancellor Blvd Np 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Up to $1300.00 in cash Prizes Non-Smoking Open to all 941-429-6602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. come join in. SATURDAY AMVETS 2000 Euchre, Euchre 11:30-3:30 $10 entre fees SOA Wing Fest 2-8pm Gill & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com AMVETS 2000 Special, Celebrate Amvets 2000 18th year Anniversary 2-? Pony Races, raffles & more 401 Ortiz Blvd NP 941-429-1999 North Port VFW, Members & Guests, Open 10AM-10PM, Pool Table, Bowling, Jukebox. Whats your pleasure? 4830 Trott Cir, NP 426-6865 SOA 2000 Wing Fest, LGR. wings 10 flavors Home Fries $2 carry outs available Gill & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Dinner 5-7 Meatloaf, Mashed, Veg, roll & Des $10 Music 6:309:30 7050 Chancellor Blvd NP 941-429-5403 SUNDAY AMVETS 2000 Special, Best Breakfast in Town 8-11am Large menu to choose from $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 SOA Fry & Grill Day, Relax & let the Sons do the cooking. A large menu to choose from 2-5pm 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. earlier this week with a youth rally and mens three-on-three basketball tournament. The exact number of attendees was not available because there was no of“cial registration, however, Johnny estimated anywhere between 30 and 50 people would turn out. It involves board games, trivia, competitions and, every night, there is a different message preached,Ž he said. Thats just the start of some of the things we want to do. We want to get different activities going to get our teenagers involved in good, clean fun.Ž In the meantime, Johnny is working on bee“ng up the churchs social media presence, though they currently see a good amount of engagement on their Facebook pages and website. Im working on getting an Instagram and some other things like that,Ž he said. Multiple services are offered to engage with the greatest number of people, rather than a single, early morning service. More information on times and programs can be found on www. calbaptist.net. We now look forward to a bright future with many others being brought into the family of God and giving faithful service to our Lord,Ž the website says.Email: kgleason@sun-herald.comCALVARYFROM PAGE 1 ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=50520527

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 OUR TOWN FAITH & FAMILY 4 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 CHOOSE FROM OVER 250 PRE-OWNED CARS & TRUCKS INCENTIVE FINANCING AVAILABLE! 2010 FORD TAURUS 2014 DODGE DURANGO 2007 HONDA ACCORD LX 4D 2004 H UMMER H2 2010 HYUNDAI ACCENT 2014 FORD FOCUS ST 2014 BMW 328I 2014 KIA OPTIMA 2012 FORD MUSTANG 2015 DODGE DART $ 9,888 $ 19,888 $ 6,888 $ 17,888 $ 4,888 $ 16,888 $ 18,888 $ 11,888 $ 9,888 $ 13,888 *STOCK#P7138D STOCK#P7381A STOCK#P7284C STOCK#18T378A STOCK#PR118A STOCK#18JT169C STOCK#7326 STOCK#18T356A STOCK#P7072B STOCK#17F052A adno=50520510

PAGE 17

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/27/18 CLASSIFIED WORKS! 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1015 R.E.AUCTION REAL ESTATE 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! 3/2.5/3 20145 CRISTOFORO, V enice +den, water view, & custom pool-maint-free community. OPEN HOUSE Sun 7/29 1p-4p W est Villages Realty $459,900 941-539-5771 3/2.5/3 20145 CRISTOFORO, V enice +den, water view, & custom pool-maint-free community. OPEN HOUSE Sun 7/29 1p-4p W est Villages Realty $459,900 941-539-5771 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 1020 HOUSES FOR SALE NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 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 Lookingfor Adventure? Findit inthe Classifieds 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 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 1030 WATERFRONT HOMES PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 GreatDealsin theClassifieds! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,500. obo Background Check Req. 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 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 1210 HOMES FOR RENT EASTENGLEWOOD 2/2/2, Fresh paint, very clean, Nice a rea $1100/mo +1st, Last & Sec. Call 440-867-0699 ROTONDA 3/2/2 with office htd. pool, Lawn & pool Svc incl $2500 Lg. 3/2/2 Screen Lanai on canal, New tile, carpet & paint $1600 WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net 1240 CONDOS/VILLAS FOR RENT DEEP CREEKH er i tage L a k e Park 2br/2ba, 2ndflr, Lake view, GATED Clubhouse, Annual. NO pets $1000/mo 941-483-9093 ADVERTISE In TheClassifieds! PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Employment, Credit. No Animals or Smoking. Annual. $1,250. 508-974-5084 1320 APARTMENTS FOR RENT PUNTA GO RDA Downtown, Upstairs, 1 Bdrm Apt, Unfurn. No Pets, All Utilities Included $1,000/mo. (941) 391-4856 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 HARB O UR HEI G HT S close to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EASTENGLEWOOD Room w / Private Bath, Pool, Kitchen Privledges. No Pets. $650./Mo. + Sec. Dep. 440-867-0699 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 T urnyou r trashinto cash! Advertise youryard sa l e! 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! 1600 BUSINESS FOR SALE INTERNET BUSINESSfor sale. Buy my inventory below cost. $3500/B0. For 1200+ units. For product info, Go to www.fgflex.com Contact drushea@att.net 1620 COMMERCIAL/ INDUSTRIAL PROPERTY CHARLOTTE HARBOR OFFICE24x60. $1500./Mo. 5 Units. Fenced, Parking Area & Lights. Whidden Industerial Park. Zoned CI. ALSO STORAGE LOTS1/4 Acres Zoned CI, $800./Mo. Fenced & Lights. 941-626-8532 AdvertiseToday! 5

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 CLASSIFIEDS 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! BECOME A CNA $300 CPR, MED TECH & CNA CLASSES. 941-255-0675 www.bestchancecpr.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 07/23 LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES ARTISTIC EDGE GRANITE INC. seeks Expd CNC OPERATOR, 2+ years exp, $15 $18/hr. Email Resume: rodrigo@artisticedgegranite.us ASSISTANT MANAGER for Tire Store, Experienced in all phases. up to $50k per yr. 941-639-5681 EXPERIENCEDCABINETBUILDER/INSTALLER W/ KNOWLEDGE INALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, TILE, DRYWALLETC) BUILDCABINETS, VANITIES, ANDOTHERPROJECTSBASEDONDEMAND. INSTALLABINETS, COUNTERS& MOULDINGVALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 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). 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. 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 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 MEDICARE SALES AGENT FL 2-40 License req., Retail sites avail., Spanish pref. 863-473-2460/844-207-4600 Call Charlotte or Ron 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 C a s h i n w i t h C l a s s 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 EXPD MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE 2100 GENERAL GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 GETRESULTS USECLASSIFIED! LANDSCAPE SUPERVISOR Knowledge of Landscaping, Concrete Curbing & Operating Equipment. $13./Hour. ALSO LANDSCAPERS NEEDED $11./Hour 941-456-1008 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. P/T SC H OO L C R OSS IN G GUARD Needed Englewood Area $11/HR, 2 HR/ Day. Contact CCSO HR 941-575-5230 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. VETERANS A re Y ou I ntereste d in Joining the American Legion Post #159 1770 E. Venice Ave. V enice. For More Info Call 508245-8856 or 941-485-4748 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. C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 3065 BIBLE STUDY & CHURCHES 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 SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND L OS T C ELL PH O NE: Tringali Park, Englewood. REWARD. Devistated Grandma needs her photos back. 941-828-0207 L OS T C ELLPH O NE Blue, Samsung, July 6th near Downtown Venice. Reward 813-641-3000 L OS T TAN C ANVA S B O AT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 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 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. F i n d 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 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 6

PAGE 19

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 RABYS CLEANING SERVICE ResidentialServing Punta Gorda to Venice 941-504-7370 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR HIGHLAND H eat i ng an d Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. F i n d i t i n t h e C l a s s i f i e d s H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 5100 HOME & COMMERCIAL IMPROVEMENT MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 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 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 5110 LAWN/GARDEN & TREE SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY` S PLUMBIN G Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 5160 PLUMBING MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. WE PAINT POOL CAGES! Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS A RT B OO K S& MA G {33} will sell separate all $120, OBO 941-426-4151 EA S EL 6  6 Ž adjustable tripod wood brown like new $25 941-426-4151 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 TE S T TE S TIN G $ 1 00 9 41 429-3208 6027 DOLLS COLLECTOR DOLL H an dpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS 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 CALPHALON UTENSILS 6 Different COOKS DELIGHT. PIC AVAILABLE. $5 941-743-0399 DIRT DEVIL B ag l ess V acume Gently used, excellent condition. $30 716-997-8758 DOLPHIN PICTURE Si gne d and numbered. 45/990 Pic available. $90 941-743-0399 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Fauce t $26, OBO 941-697-0794 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 FL OO R S ANITIZER HAAN M S30 steam cleaner floor sanitizer New $100 $45 941-740-4300 GRANDFATHER CLOC K Howard Miller Chateau Grand $675 941-697-3894 HANDLED/ CO VERED BU C KETS Hold 35 lbs New Cond Pr/ $5 941-787-3208 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 CLASSIFIEDS 6030 HOUSEHOLD GOODS LARGE BACKREST gray f a b ric 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 MIRR O R BEVELED glass,41x26,new in pkg. $25 941-235-2203 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 PI C TURE 2 7X 30 ,WHITE frame,ex.cond. $35 941-2352203 PULLIN G C ART Wood & S teel Play cart on 4 wheels pulling handle $28 941-697-0794 RECLINERS 2 LEATHER 75 for both. Good condition. $75 941-488-5595 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 WOO DEN S P OO L S sm, med, large $35 941-286-1170 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 36 Ž R O UND G LA SS RATTAN SOFA TABLE Excellent condition. $100 716-997-8758 A IR CO MF O RTBED with Foundation King Looks like new. $200, OBO 941-485-0681 BED TWIN King Koil NEW mattress box frame. $130. (Orig. cost 600). 954-642-6599 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SETS (2) DRESSERS $250/EA & KING HB $150 941-408-6564 BOOK CASE tea k 72ŽH X 48ŽW X 12ŽDeep $25 941-585-8149 C HAIR S 3 cane chairs $ 4 0 941-626-4117 C HINA C L OS ET Metal Frame, all glass, 5 shelves, Good Con dition $50, OBO 941-833-4322 CHINA CLOSET M eta l f rame, All glass, Five shelves, Good Condition $50, OBO 941-833-4322 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 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 COUCH Li g h t T an Mint Condition, Seats three $300 941-833-4322 CO U C H Nice large couch-brown. Good condition. $100, OBO 941-623-2479 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DE S K C HAIR Black leather look. Adjustable. $35 941-475-3089 DINETTE S ET 4 chairs beautiful wrought iron $150 941-626-4117 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE W OO D COUNTER HEIGHT ROUND, 4 CH. $350, OBO 941-627-6780 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET Off Whi te, S o lid Wood, 4 chairs, Butterfly leaf. good cond. $60 941-485-5407 DRE SS ER + night stand light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 6035 FURNITURE DRESSER TRIPLE D resser, matching Mirrored Hutch Dark Oak $450 941-468-5063 DRE SS ER WITH mirror Eight 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 END TABLE S (2) $ 5 0 /EA, 2 $25/EA, WICKER CHAIR $25. 941-408-6564 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 F O LDIN G TABLE 6  Plastic top, new cond $30 941-416-3336 FUTON WOOD natura l co l or f u ll 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 G REEN E GG BI G G REEN E GG (MED SIZE) WITH ACCESSORIES $450 941-505-2244 I BUY FURNITURE Or anything of value! 941-485-4964 L O VE S EAT Burgundy, plethora, good condition $50, OBO 941-833-4322 MATTRE SS & B O X S PRIN G 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. Like New! 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 O RIENTAL UPRI G HTDE S K 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 RE C LINER S 2 LEATHER Good cond. $90/ea 941-488-5595 Venice RE C LININ GS WIVEL ROCKERS. (2) Good condition. Price for both. $60 941-697-5871 SO AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $50 941460-9540 SO FA & 2 C HAIR S MAT C HING, LIKE BRAND NEW LIGHT TAN $300 815-979-0557 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 W I C KER C HAIR good condition $25 941-460-9540 W IND SO R R OC KER nichols & stone co.solid maple,ex. $85 941-235-2203 6038 ELECTRONICS CANNON PRINTER I n k N ever opened #40 BLK 3,#41 Color 1 $25 941-475-3089 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 6040 TV/STEREO/RADIO 6 BAND Portable Radio Vintage Soundesign,nice,works fine $20 941-445-9069 SONY SURROUND 6 sp k rs, 5 CD changer, remote. $95 (Orig Cost $300.) 954-642-6599 STEREO RECIEVER v i ntage au diophile Yamaha RX 1130. 125 watts/ch. $80 941-769-2343 TAPE DE C K G E portable looks and works excellent-acc. incl. $15 941-445-9069 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35941-257-5500 TV CO N SO LE 4 8 L,dark wood,glass doors,new cond. $75 941-235-2203 TV S AM S UN G 4 6 ŽFLAT SCREEN TV LIKE NEW THE FIRST $175 239-209-7630 6060 COMPUTER EQUIPMENT DELL LAPT O P power supply p/n NX061, 19.5 volts, 100% works $25 714-599-2137 DE S K T O P CO MPUTER DELL Inspiration 3847. Keyboard, speaker $129 941-697-0794 DE S KT O P P C HP Pavillion s5701 Win7 upg to Win 10 $50, OBO 941-480-0433 HP 5 6 4 INK C ARTRID G E S C YAN MAGENTA YELLOW COMBOPACK NEW $30 941-625-9911 LAPT O P BRIEF C A S E NEW, LEATHER, BLACK, BARGAIN! $35 941-639-1517 L C D PR O JE C T O R Epson EMPS1. Very good cond. $50, OBO 941-480-0433 M O NIT O R 1 9 Ž S amsung E1920 Flat screen w/cables $25 041-480-0433 PRINTER C ANN O N inkjet Pixma MG5320 New $150 $70 941-740-4300 6070 ANTIQUES COLLECTIBLES 2 ANTIQUE PUZZLES DATED 1929 $25 941-473-4168 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BA S EBALL B OO K S some 1st 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 BRA SS S TEN C IL S 77, 2 1/ 2 Ž alpha/numer char. in vintage wood box $40 941-480-0433 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 HINA PCS great mint collection EA $10 to $15 941-639-1517 R O NALD M C D O NALD S vintage watches, 1 boys 1 girls both for $25 954-642-6599 6090 MUSICAL FENDER AFFINITY S trat le f t handed Smooth action great tones, $165 941-626-8739 GUITAR LTD ELECTRIC 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 PIANO ROLAND DIGITAL PT 2700 excellent cond. $650 941-786-3834 6095 MEDICAL BED S IDE P O TTY Like newv ery solid-2 to choose from $10 941-445-5619 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! JAZZY JET 3 new batteries can deliver $375 941-473-4168 JAZZY JET 3 Ultra/new batteries x cond. can deliver $400 941-473-4168 PFIZER EPI Pens 20 1 9 Date Coded Have 2 available, never used, ea $100 714-599-2137 P O WER C HAIR Zipr 4Ž new batteries, excellent COND $400 941-473-4168 RE C LINER electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 TEN S UNIT Brand New Never 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 WALKER N ew deluxe Seated hand brakes $75 941-473-4168 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 A V OC AD O( FL & HA SS) C ITRU S (2-3) Aechmea Primera Bromeliads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 6110 TREES & PLANTS 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 STROLLER 3 WHEEL Baby Trend (cleaned) $65 941-268-8951 6125 GOLF ACCESSORIES PIN G ZIN G G ol f C lubs $ 4 00 941-661-9708  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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 6126 GOLF CARTS PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS 3 EXERCISE machines for sale Call 941-629-4361 TOTAL TRAINER DLX 11 T ota l Trainer $95 941-468-5063 TREADMILL G olds G ym Maxx Crosswalk 650 VGC $195 941-457-7708 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL AUG 11TH & 12TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 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 BOARD HO Ed ge Pro w/carry case Very Nice! $125 941-493-3851 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $125 941-493-3851 W EI G HT S PR 1 0 lb $ 1 0 941-286-1170 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 MI SC R O D S & Reels 10 New & Used, all work $20 714-599-2137 6135 BICYCLES/ TRICYCLES 4-BIKE HIT C H C ARRIER BRAND NEW IN BOX $75 941-625-9911 BI C Y C LE HUNTER vintage 1 8 speed. Suntour, Diacomp. $50 941-769-2343 BI C Y C LE LIFT rack up to 5 0 lbs nib $10 941-286-1170 BIKE RA C K HIT C H M O UNT f or 1 1/4Ž for 2 BIKES $50 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Lite Weight, Like New! $120 941-257-5500 C ANN O NDALE MEN S ultegra,54cm,red,ex. cond. $450 941-235-2203 RE C UMBANT BIKE ReBike very comfortable w/great back support $175 954-642-6599 TRICYCLE 3 WHEEL J oy Rid er 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 C AMERA, E OS REBEL K 2 w / Canvas Carrier. Like New! $60. 941-637-8490 FRANK SINATRA C o ll ectors Edition 10 Video His Life $25, OBO 941-575-0690 TRIP O D VIDE O and camera New $75 941-626-4117 6145 POOL/SPA/ & SUPPLIES HOT TUB 2 4 a d u l ts heater/pump use 115v 2yrs old $300 941-474-2613 H O T TUB Hot S pring Jettsetter model. $500 941-474-1640 P OO L AB O VE G R O UND pump, filter, ladder & solar heaters, misc. hoses $250 941-468-8375 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 PUMP M O T O R 1 hp. A. O Smith for parts. Hum, no spin. $10 941-769-2343 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 Toro sel f propelled $75 941-626-4117 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, Elec tric Start, Auto Trans, 6 Cutting Heights, $750 941-966-5564 LAWNM O WER S P TB240 160cc 21Žcut $175, OBO 941-485-0681 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 M O WER NEUT O N CO RDLE SS ELECTRIC LAWN MOWER $80 941-505-2244 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 NUMEROUS LARGE C eram i c Planting Pots Too many to list. $40, OBO 716-997-8758 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 HURRI C ANE PANEL S 14 117Žalum+hardware 1.25/f t $1, OBO 941-457-3990 TILE 12X12 BRAND NEW! Good for bathroom, soft Blue & Pink. Make Offer 941-255-0235 TILE ROOF C o l or S ea l er -tan5 gals.Uniflex Elastomeric $50 941-496-9252 6190 TOOLS/ MACHINERY EM G L O CO MPRE SSO R 1.5 HP Cast iron cylinder excellen t condition $150 941-460-9540 G ENERAT O R C oleman power mate 6250, on wheeled stand used only once. Comes with GE Room AC 5150 BTUs, 3 Five Gallon Gas Cans. All necessar y extentions cords. $350 OBO 941-255-5427 JOINER MACHINE f reu d JS100A 4Ž $50 941-979-6974 P O WER WA S HER electric with two nozzles. Good working con dition. $35 941-575-7793 RADIAL ARM S AW C RAFT SMAN 10Ž RADIAL ARM SA W $350 941-505-2244 8

PAGE 21

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 6190 TOOLS/ MACHINERY TABLE S AW C ra f tsman 1 9 4 0 s antique tilt table w/ fence, miter. $40 941-769-2343 TABLESAW STAND 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 PR O JE C TI O N SC REEN Draper 40Ž Folding Screen Good con dition $25 941-480-0433 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. RATS FREAKING YOU OUT? In your face? Space? I have barncats, rats their specialty! Still have a Siamese, a Calico, a Manx and kittens waiting by the phone. Dont leave them hanging waiting for a bed & breakfast. Call the Cat Peddler 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. BOXER PUPS 2 Fawn, 2 Brindle, 1 male 3 Female, CKC REg. Avail 7/30. Vet Cert. $1000 Parents on prem. (863)-491-5575 MORKIE & MALTIPOO PUPS BEAUTIFUL, Sweet, Non shed. $1150/up Vet Ckd Shots, home raised (239)-281-6984 YORKIE PUPPIES M a l e, R eg istered, 14 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES AQUARIUMS 50 20 10 ga l lon. All for $30 941-769-2343 NUBZ DOG CHEWS 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 COMPACT REFRIDGERATOR Magic Chef, Like new 4.4cuft. $60 941-484-1838 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FREEZER SEARS New. Still in box. Chest, 5 cu ft. $150, OBO 941-626-3833 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR side by side 25.5 cubic ft. white. Ice and water dispenser. $350 941-286-5978 STOVE GE $105 ; MICROWAVE $95 DISHWASHER WHIRLPOOL $95 All Like new 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER WHITE KENMORE WORKS $150.00 9412490866 WASHER WHITE KENMORE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 14 HULL BOAT Fiberglass no motor or trailer. $75, OBO 941-624-3286 5 LASER Di scs $15 00 eac h $15 941-496-9252 ALUMINUM STORMPANELS various sizes 10. per $0, OBO 941-875-3439 CAR AUTO AM/FM C assette NIB $40 941-496-9252 CARDBOARD MAILING TUBES 100 sturdy tubes 17Žl w/end ca p s $40 941-493-3851 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s CO FFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 DVDS &VHS TAPES M any to choose from-just make offergreat shape $1 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 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 HANDBAG L eat h er C am il a Alves Muxo.fringed crossbody. $25 941-830-1531 OVERNIGHT BAG B rown, faux croc.22wx15h. $20 941-830-1531 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 S T OO L COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90, OBO 941-228-1745 TRASH CANS bl ac k (2 cans ) with wheels and flip lids $20 941-585-8149 WHITE MINI BLINDS 1 34Wx41,1-51Wx48,1-52Wx37 $15, OBO 941-235-8976 WHITE MINIBLINDS 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 2009 BUICK ENCLAVE $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 2016 BUICK ENCORE $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 CADILLAC CTS $8,990 4door 125,191 Mi, 844-468-0509 DLR 2008 CADILLAC ESCALADE $11,989 4x2 165,603 Mi, 844-468-0509 DLR 7030 CADILLAC 2016 CADILLAC ESCALADE ESV $47,989 4x2 103,416 Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2008 CHEVY UPLANDER $3,900 131K MI 844-467-9795 DLR 20 1 2 C HEVY IMPALA $8,789 4dr sedan 69,695 Mi, 844-468-0509 DLR 2014 CHEVY VOLT $11 649 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 2009 C HEVY S ILVERAD O $13,900 SINGLE CAB 69K MI 844-467-9795 DLR 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 2011 CHEVY TAHOE 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 2016 CHEVY SILVERADO 1500 $29,989 4x4, 66,949 Mi, 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 2018 CHEVY EQUINOX $25,000 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 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 2004CHEVY 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 CHRYSLER PT CRUISER Touring, $4,600, Conv., LO W Miles, 53K! Beige, Elderly owned. Good Cond! 941-223-6870 Venice. 2007 CHRYSLER 300BENTLY MODEL$3995 Silver, Full Maintenance History with Englewood Automotive Center. 941-698-5092 2004 CHRYSLER PACIFICA $4,990 4DR RED 844-468-0509 DLR 2008 CHRYSLER SEBRING $5,900 84K MI 844-467-9795 DLR 2016 CHYSLER T & C $8,216 4DR PASS 90,301 M 844-467-9558 DLR 2014 CHRYLER T& C $16,990 FWD 70,565 Mi, 844-468-0509 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 25,513 miles 866-726-8593 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 2008 CHYSLER T & C $8,216 Touring 4DR PASS 90,301 M 844-467-9558 DLR 2018 CHRYSLER 300 LTD $22,343 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2015 CHRYSLER 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 2003 DODGE RAM 2500 $6,990 4x4 quad cab 844-468-0509 DLR 2013 DODGE DART RALLEY $10,900 56K MI 844-467-9795 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 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY $16,900 38K MI 844-467-9795 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 $19,989 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 15 D O D G E J O URNEY $20,995 WHITE 30,880 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 2016 DODGE CHALLENGER $23,898 2DR Coupe 31k Mi 844-468-0509 DLR 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 15 D O D G E DURAN GO $23,950. CHERRY RED, 48K MI 855-481-2060 DLR 20 14 D O D G E DURAN GO $25,296 4DR 4x2 42k Mi 844-468-0509 DLR 2013 DODGE DURANGO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 2017 RAM 1500 SLT $32,900 Pickup 12,719 mil 866-726-8593 DLR 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $39,900 WHITE 59,963 mil 866-726-8593 DLR 2017 DODGE DURANGO $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 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 2017 RAM 3500 $49,995 Pickup 3,093 mil 866-726-8593 DLR 2017 RAM 2500 $54,995 Pickup 5,171 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 2014 DODGE DURANGO Call for price!!, R/T WAGON 38,541 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO 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 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 200 4 F O RD C R O WN 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 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2014 FORD MUSTANG $13,900 V6 50K MI 844-467-9795 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 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 7070 FORD 2016 FORD FUSION $16,900 TITANIUM 39K MI 844-467-9795 DLR 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 2014 FORD FOCUS S $17,995 Sedan 41,797 MI 866-726-8593 DLR 20 15 F O RD E SC APE $18,900 TITANIUM 20K MI 844-467-9795 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 2017 FORD ESCAPE $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 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2017 FORD MUSTANG $22,995 COUPE, 26 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $22,995 4DR WAGON, 28,057 MI 866-726-8593 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 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 2017 FORD MUSTANG $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 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2015 FORD EXPLORER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 2015 FORD MUSTANG $31,990 2Dr Fastback 844-468-0509 DLR 2017 FORD FLEX $31 995 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD F 350 $31 995 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 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27 116 MI 866-726-8593 dlr 7070 FORD 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37 900 K4A 4DR, WHITE 7 MI 866-726-8593 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2015 FORD F 150 $38,989 4x2 Supercab 844-468-0509 DLR 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 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 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 2018 FORD F 150 $41 995 PICK UP TRUCK 13 MIL 866-726-8593 dlr 2017 FORD EXPLORER $42,995 4DR WAGON, 3,729 MI 866-726-8593 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD EXPEDITION $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 45, 99 5 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 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 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 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 5,798 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 2018 FORD F 150 $57 995 PICKUP TRUCK, 36 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 2016 FORD EDGE 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 FORD EDGE SEL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 2015 FORD EDGE SEL $20,315 4dr SUV, SILVER 33 662 M 844-467-9558 DLR 9

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 CLASSIFIEDS 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRI & SAT 9AM 12PM 1109 Dorchester Street. Antique radios, stage light, electronics-etc. NEEDAJOB? CHECKTHE CLASSIFIEDS! FRIS UN. 8 AM-5PM 27185 San Marino Dr. Hrbr Heights. BIG YARD SALE! Tools, Hurricane Shutters, Statues. Make Me an Offer!! FRI .SAT 9AM ? 233 Camillia Lane. 33954 MOVING SALE! Furniture, Household & MUCH MORE!! 6004 PORT CHARLOTTE GARAGE SALES SATURDAY 8AM-2PM 157 Francis Dr. NE, Antiques, furniture, household items, many free items. S ATURDAY JULY 28 9:00 am firm-12:00 18215 Steele Ave Port Charlotte Fl. 33958. Everything must go. Whole home sale. Yard tools, furniture, electronics, etc. ST. VINCENT PANTRY RUMMAGE SALE17783 TOLDEO BLADE BLVD. SATURDAY, 7/28, 9:00AM-11:00AM $1.00 & UP. CASH ONLY. CLOTHING, LINENS, SHOES, MEDICAL EQUIP. & MORE!! NO PETS. 6005 PUNTA GORDA AREA GARAGE SALES SAT 9AM 2PM 115 Gill St. MOVING SALE!! Indoor & Outdoor Furniture, Household, French Antique Bedroom, ETC!!! 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 8AM 12PM 41 Tropicana Dr. PGI. Furniture, Small Appls, Electronics, Books, Antiques, Tools, Housewares, TV, CDs & MORE! AdvertiseToday! FRI. & SAT. 9A-3P 77 SABAL DR. PGI,1965 MUSTANG, LG. COIN COLLECTION, MILITARIA, MCM ITEMS, ANTIQUES & MUCH MORE! JIMS ESTATE SALE FRI & SAT 9-3 SUN 10-2 2125 PALM TREE DR. PGI TOPQUALITYFURNITUREANDCONTENTSOF4BR ESTATE! 6005 PUNTA GORDA AREA GARAGE SALES SAT ONLY 9 1 403 WEST GRACE MOVING SALE Jewelry, watches, housewares, outdoor lamps misc. NO EARLY BIRDS 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8 AM? 2689 Portia Rd. ESTATE SALE!! Furniture, Household, Jewelry, Tools, Decor & MUCH MORE!! S ATS UN. 8 2 7 96 Harvey St. Fishing Equip, Tools, Lawn Equip, Building Materials, Clothes, Antiques, & Misc. S AT. 8 2 ( RAINDATE SUN. 8-2) 10075 Bay Ave. Tools, Books, CD`s, Brick a Brack, Household & MORE!! 6008 ROTONDA AREA GARAGE SALES FRI SAT 10 3 28 O a kl an d Hills Place. Golf Clubs, Boat Equip, 12 Ladder, Trucks Ramps, Tools, Beach, & Pool Stuff. 6008 ROTONDA AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-2 23 LONG MEADOW CT ROTONDA WEST 33947COMPLETE CONTENTS OF 3BR HOME FURNITURE,KITCHENWARES, GARAGEITEMS,COLLECTIBLES, MUCHMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 SAT 9AM-1PM 115 Smallwood Rd Rotonda West, Misc. furniture including Twin wicker Bedroom set, End & Coffee tables, TV cabinet & TV Stand, indoor & outdoor chairs, as well as other misc. Household items. Bring your offers Everything must go! 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. SAT 9AM 4PM 415 G u lf Breeze Blvd. MOVE IN SALE! Washer, Electronics, Household & MUCH MORE! ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 6013NOKOMIS/OSPREY GARAGE SALES FRI SUN 8 2 508 D ona Dr. Many Dept 56 items, Lamps, Craft Supplies, Christ mas, Gift Items, & Miscellenous 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3350 OBO 941-979-6234 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 2007 GMC YUKON XL 1500 $20,990 AWD88,280 mi 844-468-0509 DLR 20 15 G M C S IERRA 15 00 $37,990 4x2 Crew Cab 844-468-0509 DLR 20 15 G M C YUK O N XL 15 00 $47,990 4x2 Denali 844-468-0509 DLR 7080 JEEP 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 2006 JEEP LIBERTY $4,990 4Dr 4x4 sport, 844-468-0509 DLR 206 JEEP LIBERTY LIMITED $6,023., 4Dr SUV 121,106 MIL 844-467-9558 DLR 2015 JEEP RENGADE $15,900 Latitude 36K MI 844-467-9795 DLR 20 14 JEEP C HER O KEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 2015 JEEP RENEGADE $18,990 4Dr FWD, 51k Mi 844-468-0509 DLR 2016 JEEP RENEGADE $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 20 1 6 JEEP C HER O KEE $24,877 BRIGHT WHITE, 5,468 MI 855-481-2060 DLR 2017 JEEP WRANGLER $29,911. GRAY, SAHARA, 3,924 MI 855-280-4707 DLR 2017 JEEP GR CHAROKEE $33,990 4Dr 4x2, 36k Mi 844-468-0509 DLR 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 7080 JEEP 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR 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 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 2006 JEEP LIBERTY LIMITED$6,032 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 2015 JEEP WRANGLER $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 $12,990, 4Dr 4x2, 844-468-0509 DLR 2015 LINCOLN MKC $28,995 Wagon White 18,512 mi 866-726-8593 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 17 LIN CO LN CO NTINTENTAL $32,911. TAN, SELECT, 11K MI. 855-280-4707 DLR 2017 LINCOLN MKX $42,995 White 4,880 mi 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7130 PONTIAC 2009 P O NTIA C SO L S TI C E $22,990. YELLOW, 6,120 MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 6 A C URA RDX $2 4, 989 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 1 6 BMW X 3 $21,950 MINERAL WHITE, S, 56K MI 855-481-2060 DLR 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 15 BMW X5 $2 7, 988 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2015 BMW 650I $41,911. BLACK, NAV, 40K MI. 855-280-4707 DLR 7148 BMW 20 15 BMW ALPINA B7 $41,989 4Door RWD Black 30,703Mi, 844-468-0509 DLR 20 1 2 BMW 3 S ERIE S 33 5i $18,751 2dr CONVERTIBLE 71,370 M 844-467-9558 DLR 7160 HONDA 200 7 H O NDA A CCO RD ;X $7,900 4Door SE, Gray 86,484 mil866-726-8593 DLR 2009 H O NDA C R-V LX $8,992., 4Dr suv Blue 96,528 MI 844-467-9558 DLR 2012 HONDA INSIGHT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 2 H O NDA C IVI C S I $11,631 4Dr, SUV 58k Mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $12,465. 58k miles, White Orchid 844-467-9558 DLR 20 15 H O NDA A CCO RD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 20 15 H O NDA A CCO RD $20,162 BLACK PEARL, 29K MI 855-481-2060 DLR 20 15 H O NDA C R-V $20,477 SILVER METALLIC, 31K MI 855-481-2060 DLR 20 15 H O NDA C R-V $20,877 MODERN STEEL, 22K MI 855-481-2060 DLR 2016 HONDA CR V $20,950. URBAN METALLIC, 48K MI 855-481-2060 DLR 20 15 C ADILLA C AT S $21,477 COCOA BRONZE, 31K MI 855-481-2060 DLR 2016 HONDA CR V EX $21,562 4dr SUV RED, 16,499 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C $21,787 MODERN STEEL, 34K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $21,877 MODERN STEEL, LX 24K MI 855-481-2060 DLR 20 1 6 H O NDA HR-V $21,877. MILANO RED, EX-L, 7,024MI 855-481-2060 DLR 2016 HONDA CR V $21,877. COPPER PEARL, EX, 32K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $21,877. BASQUE RED, SE, 7,949 MI 855-481-2060 DLR 20 15 H O NDA PIL O T $21,877 SILVER METALLIC, 77K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $21,950 CRYSTAL BLACK, 50K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD, $21,987 FROST PEARL, EX-L, 7,784 MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $21,990 4Dr FWD, 44k Mi 844-468-0509 DLR 20 15 H O NDA C R-V $22,477. BASQUE RED, EX-L, 27K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD, $22,677 BLACK PEARL, EX-L, 26K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD, $22,877 WHITE ORCHID, EX-L, 25K MI 855-481-2060 DLR 20 17 H O NDA O DY SS EY $23,950 SMOLY TOPAZ, SE, 44K MI 855-481-2060 DLR 20 15 H O NDA C R-V $23,987. SILVER METALLIC, 26K MI 855-481-2060 DLR 20 15 H O NDA C R-V $24,897. WHITE DIAMOND, 28K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $24,950 CHERRY PEARL, EX 41K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $24,950. BLACK PEARL, 28K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $24,987 WHITE DIAMOND, 47K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $30,990 Pass Van 46,616 mi 844-468-0509 DLR 2016 HONDA PILOT $31,990 4Dr FWD, 41k Mi 844-468-0509 DLR 2009 HONDA CR V LX $8,992 4dR SUV BLUE 96,528 M 844-467-9558 DLR 2016 HONDA PILOT LX $26,021 4dr SUV, BLUE, 32,633 M 844-467-9558 DLR 7160 HONDA 20 15 H O NDA PIL O T S E $25,499 4dr SUV, GRAY, 45,059 M 844-467-9558 DLR 2016 HONDA ODYSSEY EX L $25,437 4dr PASS VAN 35,767 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $25,163 4dr SUV, BLUE 7,825 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,562 4dr SUV, SILVER 11,727 M 844-467-9558 DLR 2017 HONDA ACCORD $23,947 4dr SEDAN, SILVER 5,030 M 844-467-9558 DLR 20 14 H O NDA RID G ELINE RTS $23,014 4dr CREW CAB 66,165 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 20 1 6 H O NDA C R-V EX-L $21,998 4dr SUV COFFEE, 17,467 M 844-467-9558 DLR 2016 HONDA CR V EX $21,520 4dr SUV BROWN, 33,000 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $21,453 4dr SUV, RED, 17,149 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $20,983 4dr PASS VAN, 59,228 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,423 4dr SEDAN, WHITE 21,505 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $20,293 4dr SUV, BLACK 18,430 M 844-467-9558 DLR 2016 HONDA ACCORD $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 2016 HONDA ACCORD 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 2015 HONDA ACCORD SPORT $17,319 4dr SEDAN 34,393 M 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,135 4dr SUV, SILVER 34,549 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $16,939 4dr SEDAN, WHITE 12,095 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,783 4dr SEDAN, WHITE 18,327 M 844-467-9558 DLR 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 20 15 H O NDA A CCO RD LX $14,269 4dr SEDAN 53,419 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EX-L $13,658 4dr PASS VAN 61,857 M 844-467-9558 DLR 20 1 3 H O NDA FIT LX $11,964. 23k miles, 4dr HTCHBK 844-467-9558 DLR 7163 HYUNDAI 20 1 0 HYUNDAI A CC ENT $5,995 Htchbk, Gray 51,967 mil866-726-8593 DLR 2010 HYUNDAI ACCENT $5,995 Htchbk, Gray 51,967 mil866-726-8593 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2011 HYUNDAI ELANTRA $10,990 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 7163 HYUNDAI 2017 HYUNDAI SONATA SE $ 14,900, 42K MI 844-467-9795 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 2013 HYUNDAI TUSCON $14,900 SPORT 78K MI 844-467-9795 DLR 20 1 6 HYNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 20 1 8 HYUNDAI S ANTA FE $18,424 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA 2.4L $14,573 4dr SEDAN 41,879 M 844-467-9558 DLR 20 1 3 HYUNDAI TU CSO N GLS $10,687 4Dr, SUV 96k Mi 844-467-9558 dlr 7165 INFINITI 20 1 3 INFINITI M 3 7 $22,298 4Dr RWD, 33k Mi 844-468-0509 DLR 2009 INFINITI G3 7 $13,521 2dr Convertible 88,414 M 844-467-9558 DLR 7177 KIA 20 1 KIA RI O S X $4,900 5 SPD 110K MI 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 2014 KIA SEDONA EX $14,995 Van 57,521 mi 866-726-8593 DLR 20 15 KIA SO RENT O $15,990, 4Dr FWD, 74k Mi 844-468-0509 DLR 20 15 KIA O PTIMA LX $15,990, 4Dr Sedan, 74k Mi 844-468-0509 DLR 2016 KIA SEDONA LX $16,900 39K MI 844-467-9795 DLR 20 1 6 KIA F O RTE LX $ 11,900,12k MI 844-467-9795 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 20 17 KIA S ED O NA L $20,151 4dr PASS VAN 19,106 M 844-467-9558 DLR 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 2015 LEXUS CT 200H $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 2012 LEXUS RX 350 $18,990. WHITE, 75K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $18,990. WHITE, 80K MI. 855-280-4707 DLR 20 14 LEXU S I S 3 5 0 $24,900 MUST DRIVE 64K MI 844-467-9795 DLR 2015 LEXUS RX 350 SUV $28,000 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 7178 LEXUS 20 15 LEXU S E S 3 5 0 $29,990. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $35,911. SILVER, CERT, NAV, 9K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 60 $51,911. WHITE, NAV, CERT, 19K MI. 855-280-4707 DLR 2007 LEXUS SC 430 WHITE, NAV, 46K MI. 855-280-4707 DLR 7180 MAZDA 2012 MAZDA 3 $11,500 Hatchback, Loaded. 62,000 Miles. Great Condition, TN Car. 615-999-0090 7190 MERCEDES 2014 MERCEDES BENZ $20,900,C250 28K MI 844-467-9795 DLR 20 14 MER C EDE S BENZ C CLASS $21,990, 4Dr Sedan, 844-468-0509 DLR 2011 MERCEDES E-350 CABRIOLET, $23,500, Excellent Condition, Low mileage. 717-829-6525 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,841 mil 866-726-8593 DLR 20 1 2 MER C EDE S BENZ C CLASS $36,990, 4Dr Sedan, 844-468-0509 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 $13,990, 4Dr FWD, 844-468-0509 DLR 20 1 3 MINI PA C EMAN $14,900 2DR 54K MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 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 2014 NISSAN ALTIMA 2 5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 20 15 NI SS AN R OG UE $13,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 20 1 6 NI SS AN ALTIMA S $14,900 42K MI 844-467-9795 DLR 20 15 NI SS AN R OG UE $15,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 2015 NISSAN ALTIMA $15,995 Sedan 8,794 mil 866-726-8593 DLR 20 17 NI SS AN R OG UE S V $17,900 32K MI 844-467-9795 DLR 20 15 NI SS AN PATHFINDER $19,900 35K MI 844-467-9795 DLR 2016 NISSAN 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 MURANO $24,990, 4Dr FWD, 33k Mi 844-468-0509 DLR 20 17 NI SS AN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 20 1 3 NI SS AN ALTIMA 2 .5 S $9,948 4Dr SE BLUE 72,006 MI 844-467-9558 DLR 2014 NISSAN SENTRA SV $8,976 4Dr PASS VAN, 84,069 MI 844-467-9558 DLR 10

PAGE 23

The Sun /Friday, July 27, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS / OUR TOWN FAITH & FAMILY 7200 NISSAN 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 2015 NISSAN FRONTIER SV $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 20 17 NI SS AN R OG UE S V $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 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 200 5 T O Y O TA TUNDRA $3.990, 4x2 Dbl Cab 844-468-0509 DLR 2016 TOYOTA PRIUS c $1,750obo, Persona LTD Edt. 16K Mi. Loaded! Like New! 55 MPG. Black Pearl w/ Electric Lime Accents. 216-301-6633 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 14 T O Y O TA RAV4 $17,911. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 20 15 T O Y O TA PRIU S 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 8 T O Y O TA TUNDRA $29,900 X-CAB 11K MI 844-467-9795 DLR 20 11 T O Y O TA FJ C RUI S ER $25,624 4dr SUV, BLACK, 78,686 M 844-467-9558 DLR 2015 TOYOTA AVALON $23,749 4dr SEDAN, WHITE 38,130 M 844-467-9558 DLR 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 17 V O LK S WA G EN JETTA S $16,995 2,686 mil 866-726-8593 DLR 20 14 V O LK S BEETLE $19,990, 4Dr Convertible 844-468-0509 DLR 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 7220 VOLKSWAGEN 20 1 2 V O LK S WA G EN E OS $14,411 2dr CONVERTIBLE 64,045 M 844-467-9558 DLR 2015 VOLKSWAGEN TIGUAN SE $13,990 4dr 49,688 M 844-467-9558 DLR 2016 VW JETTA 1 4T S w /T ec $10,496 4dr Se BLUE 38,181 MI 844-467-9558 DLR 7240 MISC.IMPORTS 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 $1,100 151k miles, Runs great. 941-661-2667 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TIRE S FIRE S T O NE tires (2) size 265/75/16 Call Joe $175 941-698-1492 TIRE S 2 75 7 0 1 8 Firestone Transforce, set of 3 $75 941-626-8448 SEAT COVERS L eat h er. 2010 11 vw jetta tdi rear split bench beige $150 941-740-4300 RIMS NEW w i t h t i res 225/40ZR 18 92w XL 4 bolt mounting $600 941-258-7717 LEER TRU C KT O PPER Full size approx 72Ž/100Ž white w/clamps $499 941-276-8265 FRONT RUBBER FLOOR mats New. 2010-11 vw jetta wagon $25 941-740-4300 EXTTAN G S olid Fold C over 2014-2018 Silverado-GMC, 5.8 Crew Cab. $400 941-764-6907 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 2003 CHEVROLET VENTURE $1,100 151k miles, Runs great. 941-661-2667 20 1 3 C HRY S LER T & C $15,990.BEIGE, NAV. 29K MI. 855-280-4707 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2009 CHEVY SILVERADO WT $12,800 V6, tow package, new tires, 59,900K 941-451-8439 2013 CHEVY AVALANCHE $31,500, Black Diamond, 25K miles, Exc Cond., Like New! Extended Warranty 941-639-5479 20 17 RAM 2 5 00 $39,989, 4x4 Crew Cab 1 844-468-0509 DLR 2016 RAM 2500 $41,989, 4x2 Mega Cab 844-468-0509 DLR 20 1 3 RAM 2 5 00 $45,989, 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. r ecords, 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 2007 CHEVY HHR LS very low miles, automatic, 1 Sr. owner, Garaged. Beautiful in/out $4900. 704-223-0927 Englwd 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 8 HP, 2S Nissan O B 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 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 7341 TRAILER & ACCESSORIES 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 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 TRIUMPH BONNEVILLE 865 CC. 5577 Miles. New Battery. Large Pipes for Big Sound. New Saddle Bags. Asking $4500. 510-846-2162 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, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, 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 TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM 7380 MOTOR HOMES / RVs RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 27 2010 WINN.VISTA 40K miles, Exc Shape, tires less than 3 yrs, 2 slides. If no answer plz lve msg. Asking $41,500 941-623-5207 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 11 Women of ComedyLaugh with and at Women of ComedyŽ at 7:30 p.m. on Saturday, Aug. 11, at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. This comedy buffet for adults includes stand up, improv, skits and parody. Tickets are $15 and may be purchased at the box of“ce or online at lemonbayplayhouse.com.AMVETS KaraokeEnglewoods new AMVETS Post 777, 3386 N. Access Road, sponsors Karaoke Night with pizza at 6 p.m. each Monday. The only exception is the second Monday, which is the groups monthly meeting. All veterans and guests are invited. Post 777 is one-year old with 100 members. For membership information, call Andy Hackleman at 941-830-5082, or email him at a.hackleman@yahoo. com.Little Library reading clubThe local Little Free Library No. 12155, which is at 848 Stewart St., Englewood, is having its first Kids Summer Reading Club for ages 3-16. The program runs to Aug. 15. The Little Free Library is open 24/7, and the books are checked out on the honor system. Books are returned when the reader is finished. More books are needed, so your donations are welcome. Childrens book donations may be dropped off at Aults Driving School, 406 N. Indiana Ave., Suite 10, Englewood from 9 a.m. to 5 p.m.Borrow a life jacketThe Englewood Coast Guard Auxiliary, 1929 Englewood Road (State Road 776), has life jackets for lending. Grandkids coming into town? Your own kids got bigger? Stop by and borrow one or more for free, courtesy of the Coast Guard Auxiliary and the Sea Tow Foundation. Life jackets are available in all sizes, 24-7 in a rack front of the building. Please return the life jacket when you are “nished. For more information, visit www. coastguardenglewood. com or call Dane Hahn at 941-370-3555.Summer concertThe Sun Coast Wind Ensemble hosts its summer concert Give My Regards to BroadwayŽ at 2 p.m. today at SunCoast Cathedral MCC, 3276 E. Venice Ave, at the intersection of Jackson Road, Venice. Cindy Partridge, director emeritus, will share conducting duties with Associate Director DeVere Fader, Bill Millner and Theresa Arnold. The concert is a tribute to the 20th Centurys Golden Age of Broadway. The Sun Coast Wind Ensemble includes musicians from region, including Bradenton, Sarasota, Venice, North Port, Port Charlotte, Punta Gorda, Englewood and Arcadia. Admission is $5 at the door. For more information, call 941-875-5546 or 941-484-7086.Riders dinner AMVETS Post 312 Riders hosts a T-bone steak dinner from 4:30-6:30 p.m. Aug. 4. Dinner includes the steak cooked-to-order, baked potato, dessert and salad for a cost of $12. Tickets must be purchased by Aug. 1. The post is located at 7050 Chancellor Blvd., North Port. For more information, call 941-429-5403. NEWS BRIEFS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, July 27, 2018 OUR TOWN FAITH & FAMILY 12LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € SportsEditor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Its a program whose influence continues to impact its participants. Charlotte High School swimming coach Jeff Cain started the Blue Fins, more than 20 years ago, and the programs exponential growth resonates powerfully. Danielle Chance is the Blue Fins head coach. The Blue Fins, who are based at the South County Rec Center, not only place an emphasis on the athlete, but on the individuals character, helping them to evolve by preparing them for the future. The youth participating in the program are between the ages of five to 18, and many have gone on to enjoy success at the interscholastic and intercollegiate level. Several members of the Blue Fins roster will be taking part in next weeks Southern Senior Zone Championships in Huntsville, Ala., participating in relays and mixed relays. The meet begins on July 31 and ends on August 4. Carl Eisen, Dylan Hacker, Vanessa Deel, James Rose, Melody Stelmaszek and Casey Keller met the cutoff times and have qualified for the competition. Ive always told the kids, its not about whether or not you become great swimmers, its about becoming great people,Ž said Cain, who now serves in the capacity of the programs senior coach. However, the roster of swimmers making up the Blue Fins,are incredibly committed to their sport, and have an indefatigable spirit when it comes to training, that goes far beyond their time in the pool. We go morning and night certain days and Saturday,Ž said Cain. We compete at meets on the weekends. They do everything from weight training, running, cardiovascular to nutrition. We cover it all.Ž Its that commitment to excellence that has helped the Blue Fins achieve optimal results, not only as athletes, but in the classroom and as professionals, said Cain. They learn discipline, responsibility, respect and about hard work,Ž said Cain. Its a very dedicated program and they learn all these skills.Ž Its the Blue Fins, mission to try to get as many young people into the sport of swimming as possible. Those who embrace the program learn the importance of being part of a team. They become a family,Ž said Cain. They create friendships that will last forever.Ž SWIMMING: BLUE FINSSwimming program produces results PHOTO BY BEN BAUGH Carl Eisen, Dylan Hacker, Vanessa Deel, James Rose and Melody Stelmaszek are among the Blue Fins who will be competing in next weeks Southern Senior Zone Championships in Huntsville, Ala. By BEN BAUGHSPORTS EDITOR LOCAL SPORTS CALENDARSAILINGCharlotte 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. RUNNINGZoomers : The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. Pirate Treasure Trot: The 2018 Pirate Treasure Trot, a 5K road race presented by Port Charlotte High School will be held Saturday Aug. 18 at Port Charlotte High School. The 5K road race starts at 7:15 a.m. and the one mile fun run begins at 8:15 a.m., at the Port Charlotte High School Track, 18200 Cochran Blvd. Port Charlotte. The proceeds bene“t both the girls and boys cross country teams at Port Charlotte High School. The 5K course is ”at and winding, multisurface with start and “nish on paved track. The course includes some grass “elds, paved sidewalks, parking and driveways surrounding the Port Charlotte High School Campus and the Charlotte County Technical Center. The one mile fun run will be on the track and grass “elds. Awards will be presented for the following divisions; male and female in the overall masters, grandmaster, senior grandmaster, veterans and the top three in the following age groups, nine and under; 10-12; 13-14; 15-16; 17-18; 19-24; 25-29; 30-34; 35-39, 40-44; 45-49; 50-54; 55-59; 60-64 and 65 and over. The entry fees for the 5K pre-registration, on or before Aug. 5, $18; 5K pre-registration, students K-12, on or before Aug. 5, $12; one mile pre-registration, on or before Aug. 5, $3; the 5K race day registration, after Aug. 5, $23; 5K race day registration, students K-12, after Aug. 5, $18; one mile race day registration, after Aug. 5, $7. To register for the event, pre-race registration is online at www.RunSignUp.com, on or by mail postmarked by Aug. 2. Race day registration is at the Port Charlotte High School Track and Football Stadium from 6 a.m. to 7:10 a.m. for the 5K and from 6 a.m to 8:10 a.m.. T-shirts are only guaranteed to pre-registered 5K runners and walkers. For more information contact Ray Chumbley at 941-380-4519 or email Raymond.Chumbley@ yourcharlotteschools.net. Make non-refundable checks payable to Port Charlotte High School Athletics. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229. A commitment to excellence. The margin between success and failure can often be tenuous. Its those programs that place an emphasis on hard work and thorough preparation that often achieve optimal results. The Port Charlotte Pirates football program began their training this summer on May 30, with the players having two days off before returning to the gridiron. Its that level of commitment, the sacrifices athletes make, that often sets them apart. However, for the Pirates roster and coaches, its that dedication, one requiring a 48-week commitment, that has made a difference. Its something that not a lot of programs do,Ž said Jordan Ingman, Port Charlotte High school head football coach. Its something thats very important to us. We feel it prepares them for the real world. In the real world, in your job, you have to work every day. You cant take massive amounts of time off to be successful. It helps get them ready for what theyll face after high school.Ž The commitment level changes as the team progresses through the seasons of preparation, said Ingman. In the fall, during the football season, the level of intensity is far greater, with more hours being devoted to training. And although, during the winter months, the team may not be faced with meeting the opposition on the football field, the level of preparedness is just as high, where members of the Pirates roster routinely put in more than 75 minutes of weight training. Thats been the biggest difference as to why weve been able to maintain consistency at winning,Ž said Ingman. We havent had a losing season in six years. Weve been to the playoffs for three consecutive years, and four of the last six. I think its because of the commitment our kids have to our program. The other thing is that they develop tremendous respect for each other and lasting friendships because they know not everybody can handle the workload that they go through.Ž The Pirates practice four days a week during the summer, from 8 a.m. to 11:30 a.m., running track and lifting weights. However, during football season, the commitment is greater, practicing until they reach their objectives. During the football season, its a process,Ž said Ingman. Like we tell the kids, we dont want to prepare all year, and not do everything we can during the season. We want to maximize the preparedness.ŽPirates make preparation a priorityBy BEN BAUGHSPORTS EDITOR FOOTBALL: PIRATES

PAGE 25

The News Wire Friday, July 27, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER No charges against former state senatorA Florida prosecutor said Thursday that there was insufficient evidence to prove that a one-time powerful Republican legislator traded sexual favors with a former lobbyist in order to help pass legislation. See page 8. WASHINGTON „ House Speaker Paul Ryan spoke out against an effort by a small group of conservatives to impeach Deputy Attorney General Rod Rosenstein on Thursday, dooming the endeavor for now and easing a monthslong standoff between House Republicans and the Justice Department. Ryan said the tussle over document requests between House Republicans and Rosenstein, who oversees the federal Trump-Russia investigation, doesnt rise to the level of high crimes and misdemeanorsŽ that could warrant impeachment under the Constitution. I dont think we should be cavalier with this process or with this term,Ž Ryan said. He also said he is encouraged by progress on the document production. Ryan made the comments a day after the group of 11 House Republicans sharply escalated the extended clash with the Justice Department by “ling articles of impeachment against Rosenstein, who oversees special counsel Robert Muellers investigation. Their move late Wednesday came after months of criticism aimed at the department „ and the Russia investigation in particular „ from President Donald Trump and his Republican allies in Congress. Trump has fumed about Muellers probe and has repeatedly called it a witch hunt,Ž a refrain echoed by some of the lawmakers. Mueller is investigating Russian interference in the 2016 election and whether Trumps campaign was involved.Ryan opposes Rosenstein impeachment tryBy MARY CLARE JALONICK and CHAD DAYASSOCIATED PRESSRYAN | 8 AP PHOTOSpeaker of the House Paul Ryan, R-Wis., meets with reporters as lawmakers prepare to break until Sept. 4, on Capitol Hill in Washington, on Thursday. WASHINGTON „ The House on Thursday approved a $716 billion defense policy bill that would give the military a 2.6 percent pay hike, the largest in nine years. The compromise bill weakens a bid to clamp down on the Chinese telecom giant ZTE and allows the president to waive sanctions against countries that have bought Russian weapons but now want to buy U.S. military equipment. Defense Secretary Jim Mattis sought the waiver, saying it would help countries such as India that are seeking to pull away from the Russian orbit.Ž The waiver would not bene“t Russia, Mattis said in a letter to Congress: It will only bene“t the U.S. and countries willing to pursue a security relationship with us,Ž including Vietnam and Indonesia. The bill does not fund President Donald Trumps request for a new Space ForceŽ as an independent military service branch, but authorizes a military parade Trump wants in Washington in November. The bill was negotiated by House and Senate lawmakers after competing versions were approved in each chamber. It was approved, 359-54, and now goes to the Senate. White House press secretary Sarah Huckabee Sanders applauded the bills passage and urged swift passage in the Senate. The bill supports the presidents request for a pay raise for our troops and rebuilds the military to deter adversaries and maintain the administrations posture of peace through strength,Ž she said. Lawmakers from both parties have expressed outrage that the revised legislation guts a provision to reinstate penalties against ZTE and restrict the Chinese companys ability to buy U.S. component parts. ZTE was almost forced out of business after being accused of selling sensitive information to nations hostile to the U.S., namely Iran and North Korea, in violation of trade laws.House backs defense bill with military pay raise, paradeBy MATTHEW DALYASSOCIATED PRESSMILITARY | 8 NEW YORK „ Facebook faced a day of reckoning as its shares plunged Thursday in the companys worst trading day since going public in 2012. It was among the biggest one-day losses of market value in U.S. stock market history. The 19 percent drop in Facebook shares vaporized $119 billion of the companys market value in the largest one-day loss in market history. CEO Mark Zuckerberg alone saw his net worth fall by roughly $16 billion as a result. In a sign of just how bullish investor expectations had been running, though, the collapse merely returned Facebook shares to a level last seen in early May. At that point, the stock was still recovering from an earlier battering over a major privacy scandal. Late Wednesday, Facebook warned that its revenue growth will slow down signi“cantly for at least the remainder of the year and that expenses will continue to skyrocket.$119 billion lossBy BARBARA ORTUTAYAP TECHNOLOGY WRITERFacebook faces a day of reckoning, at least on Wall StreetFACEBOOK | 8 AP PHOTOFacebook CEO Mark Zuckerberg speaks at his companys annual F8 developer conference on April 18, in San Jose, California.SAN DIEGO „ The Trump administration said Thursday that more than 1,800 children separated at the U.S.-Mexico border have been reunited with parents and sponsors but hundreds remain apart, signaling a potentially arduous task ahead as it deals with the fallout of its zero toleranceŽ policy on people entering the U.S. illegally. There have been 1,442 children 5 and older reuni“ed with their parents in U.S. Immigration and Customs Enforcement custody and 378 others who were released in other appropriate circumstances,Ž including to other sponsors, the Justice Department said in a court “ling. Still, more than 700 parents were deemed not eligible or currently not eligible, many of whom may have been deported. Of those, 431 children have parents outside the United States.Administration: 1,820 children reunited after border splitBy ELLIOT SPAGAT and COLLEEN LONGASSOCIATED PRESSSPLIT | 8 AP PHOTOGavin McGill, 9 months, of Washington, wears a resistŽ onesie while attending a protest with his mother and brother against the separation of immigrant families, Thursday, on Capitol Hill in Washington. adno=50538231 EXPIRES JULY 31, 2018

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, July 27, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 92 LOW 7545% chance of rain 20% chance of rainPartly sunny, a stray t-storm in the p.m.90 / 7550% chance of rain SATURDAY GULF WATER TEMPERATUREHumid with clouds and sun; a p.m. t-storm89 / 7560% chance of rain SUNDAYCloudy and humid; a p.m. thunderstorm90 / 7560% chance of rain MONDAYA thunderstorm possible in the afternoon90 / 7530% chance of rain WEDNESDAYA couple of afternoon thunderstorms around90 / 7565% chance of rain TUESDAY 2 4 11 11 2 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 VENICE91961031049495Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 7.56Ž Normal month to date 6.98Ž Year to date 34.09Ž Normal year to date 27.94Ž Record 2.48Ž (1995) 24 hours through 2 p.m. Thu. 0.28Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 7.01Ž Normal month to date 6.13Ž Year to date 21.10Ž Normal year to date 26.87Ž Record 2.48Ž (1957) High/Low 92/79 Normal High/Low 92/74 Record High 97 (2017) Record Low 70 (1978) High/Low 92/75 High/Low 91/84 Normal High/Low 91/74 Record High 99 (1996) Record Low 65 (1967)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 7.56 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 34.09 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 88 77 t 88 77 t Bradenton 91 77 t 90 76 t Clearwater 89 77 t 90 77 t Coral Springs 91 79 pc 90 78 t Daytona Beach 90 73 t 87 72 t Fort Lauderdale 89 78 pc 89 79 t Fort Myers 91 76 t 90 74 t Gainesville 89 74 t 90 71 t Jacksonville 90 73 t 90 72 t Key Largo 89 80 pc 88 80 pc Key West 92 82 pc 91 81 pc Lakeland 90 75 t 90 73 t Melbourne 93 75 t 90 77 t Miami 89 79 pc 88 78 t Naples 92 79 t 92 78 t Ocala 88 73 t 89 70 t Okeechobee 90 75 t 88 74 t Orlando 90 74 t 89 73 t Panama City 88 76 pc 89 77 pc Pensacola 91 77 t 92 77 pc Pompano Beach 91 79 pc 91 77 t St. Augustine 88 75 t 87 72 t St. Petersburg 90 75 t 90 76 t Sarasota 91 76 t 90 76 t Tallahassee 89 73 t 89 71 t Tampa 91 76 t 92 75 t Vero Beach 92 76 t 90 74 t West Palm Beach 90 76 pc 88 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 5:20a 8:56a 3:02p 11:09p Sat. 5:39a 9:35a 3:38p 11:38p Today 3:57a 7:12a 1:39p 9:25p Sat. 4:16a 7:51a 2:15p 9:54p Today 2:34a 5:48a 12:34p 8:04p Sat. 3:07a 6:30a 1:05p 8:37p Today 5:52a 9:25a 3:34p 11:38p Sat. 6:11a 10:04a 4:10p --Today 2:12a 5:51a 11:54a 8:04p Sat. 2:31a 6:30a 12:30p 8:33p SE 5-10 1-2 Light SW 8-12 1-2 LightFt. Myers 91/76 storms afternoon Punta Gorda 94/73 storms afternoon Sarasota 91/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jul 27 Last Aug 4 New Aug 11 First Aug 18 Today 8:22 p.m. 6:34 a.m. Saturday 9:03 p.m. 7:25 a.m. Today 6:50 a.m. 8:19 p.m. Saturday 6:51 a.m. 8:19 p.m. Today 5:52a 12:04p 6:16p ---Sat. 6:40a 12:28a 7:03p 12:52p Sun. 7:29a 1:17a 7:52p 1:40p Monterrey 95/73 Chihuahua 93/65 Los Angeles 90/69 Washington 92/73 New York 87/72 Miami 89/79 Atlanta 92/73 Detroit 79/60 Houston 99/76 Kansas City 82/64 Chicago 78/61 Minneapolis 78/61 El Paso 92/73 Denver 86/59 Billings 73/54 San Francisco 71/56 Seattle 88/62 Toronto 79/61 Montreal 81/63 Winnipeg 76/55 Ottawa 79/58 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: 07/27/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 89 65 c 93 68 pc Anchorage 63 54 sh 65 56 c Atlanta 92 73 pc 92 72 pc Baltimore 92 70 t 86 68 pc Billings 73 54 c 77 54 pc Birmingham 92 70 s 93 69 pc Boise 99 65 s 98 63 s Boston 87 74 s 84 71 pc Buffalo 78 63 pc 75 58 sh Burlington, VT 83 66 t 82 62 sh Charleston, WV 82 63 c 82 61 pc Charlotte 92 70 pc 91 69 s Chicago 78 61 pc 80 61 pc Cincinnati 81 61 s 81 62 pc Cleveland 79 63 pc 78 63 pc Columbia, SC 93 74 pc 93 76 pc Columbus, OH 81 62 pc 80 62 pc Concord, NH 86 67 pc 84 61 t Dallas 100 80 pc 101 79 pc Denver 86 59 t 82 57 pc Des Moines 79 63 pc 70 59 t Detroit 79 60 pc 79 62 pc Duluth 75 52 pc 78 54 pc Fairbanks 73 56 sh 72 53 pc Fargo 76 55 s 78 56 t Hartford 88 69 pc 85 63 t Helena 76 53 pc 79 54 pc Honolulu 89 78 pc 88 77 pc Houston 99 76 s 97 77 pc Indianapolis 80 61 s 81 64 pc Jackson, MS 91 71 s 93 70 pc Kansas City 82 64 pc 79 62 t Knoxville 88 67 pc 87 66 pc Las Vegas 113 89 pc 110 87 s Los Angeles 90 69 pc 88 68 pc Louisville 86 65 pc 85 66 pc Memphis 87 70 pc 89 70 pc Milwaukee 77 61 pc 77 62 pc Minneapolis 78 61 pc 78 62 pc Montgomery 95 73 pc 94 74 pc Nashville 86 66 pc 89 65 pc New Orleans 94 79 pc 94 79 pc New York City 87 72 pc 86 70 pc Norfolk, VA 90 76 pc 87 74 t Oklahoma City 86 67 pc 92 68 t Omaha 79 62 pc 72 61 t Philadelphia 90 72 pc 87 69 pc Phoenix 110 89 c 106 89 c Pittsburgh 80 62 t 78 61 pc Portland, ME 82 67 s 81 64 t Portland, OR 91 63 s 93 64 s Providence 86 72 s 85 67 pc Raleigh 92 73 pc 89 70 t Salt Lake City 96 71 pc 95 70 pc St. Louis 84 64 s 83 64 pc San Antonio 99 73 s 98 74 s San Diego 81 69 pc 80 71 pc San Francisco 71 56 pc 72 56 pc Seattle 88 62 s 90 63 s Washington, DC 92 73 t 88 71 pc Amsterdam 94 68 pc 75 59 t Baghdad 109 83 s 106 84 s Beijing 89 76 pc 90 76 s Berlin 87 69 t 89 66 c Buenos Aires 61 50 c 56 47 r Cairo 97 76 s 95 76 s Calgary 74 50 c 78 52 s Cancun 90 77 pc 89 76 t Dublin 70 51 c 65 52 pc Edmonton 76 47 s 80 47 s Halifax 76 64 c 74 65 sh Kiev 82 67 t 83 67 c London 85 61 t 74 59 t Madrid 96 63 s 94 65 pc Mexico City 78 58 t 77 55 t Montreal 81 63 t 79 61 pc Ottawa 79 58 t 78 53 pc Paris 97 67 t 82 62 pc Regina 73 49 pc 77 51 s Rio de Janeiro 82 68 pc 84 70 s Rome 87 71 s 86 69 s St. Johns 74 52 c 68 61 c San Juan 89 77 pc 88 78 pc Sydney 70 50 s 71 56 pc Tokyo 85 76 pc 85 79 r Toronto 79 61 pc 75 59 pc Vancouver 79 59 s 78 62 s Winnipeg 76 55 t 77 54 tHigh ................... 109 at Needles, CALow ......... 33 at West Yellowstone, MT(For the 48 contiguous states yesterday)86On July 27, 1819, a hurricane devastated the Gulf Coast. At Bay St. Louis, Miss., only three houses were left standing. Q: Do crickets give some indication as to the temperature?A: Yes, crickets chirp faster when it is warm Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/75 91/75 92/75 91/75 92/75 91/74 91/74 90/74 91/74 91/76 91/77 90/79 91/76 91/76 92/75 94/73 91/75 93/75 93/75 90/75 91/75 91/75 92/74 90/75 92/75 90/78 91/77 91/76 93/75 92/76 90/76 90/74 91/76 89/77 90/78 91/76 92/76 91/75 WORLD NEWS/WEATHERISLAMABAD „ Former cricket star Imran Khan declared victory Thursday in Pakistans parliamentary election and vowed to run the country as it has never before been runŽ by “ghting corruption, seeking regional cooperation and forging a new relationship with the U.S. that was not one-sided.Ž TV stations reported Khan and his Tehreek-e-Insaf party, or PTI, maintained a commanding lead from Wednesdays balloting. But his leading rival, Shahbaz Sharif, rejected the outcome, citing allegations of vote-rigging. Pakistans election commission struggled with technical problems and had to revert to a manual count, delaying the announcement of “nal results until Friday. That left unclear whether the PTI will have a simple majority in the National Assembly or have to form a coalition government. But that didnt stop the 65-year-old Khan from proclaiming his triumph in an address to the nation, in which he pledged to create an Islamic welfare state to provide education and employment for the poor to ful“ll a campaign promise to create 10 million jobs. Today in front of you, in front of the people of Pakistan, I pledge I will run Pakistan in such a way as it has never before been run,Ž Khan said, vowing to wipe out corruption, strengthen institutions he called dysfunctional and regain national pride by developing international relationships based on respect and equality. While Khan appeared casual and conciliatory in his speech, his words were laced with passion. He said the United States treats Pakistan like a mercenary, giving it billions of dollars to “ght the war on terrorism in a region beset with militant extremists. Unfortunately, so far our relations were one-sided. America thinks that it gives Pakistan money to “ght for them. Because of this Pakistan suffered a lot,Ž said Khan, who has been critical of the U.S.-led con”ict in neighboring Afghanistan. He offered nothing to suggest an improvement in Pakistans already testy relationship with Washington since President Donald Trumps tweets in January that accused Islamabad of taking U.S. aid and returning only lies and deceit. Seeking good relations with his neighbors, Khan addressed Pakistans rival, India. The two nuclear powers have had a long-running con”ict over the disputed region of Kashmir. Take one step toward us and we will take two steps toward you,Ž he said in a peace offering while still decrying widespread human rights abuses in Kashmir. Khan also advocated an open border policy with Afghanistan, even suggesting the two countries embrace a European UnionŽ type relationship. The plan seems unlikely, with Pakistans military already building hundreds of border outposts and an accompanying fence along its western frontier with Afghanistan despite often-violent opposition from Kabul.Khan claims win in Pakistan with vows on poverty, US tiesBy KATHY GANNON and MUNIR AHMEDASSOCIATED PRESS AP PHOTOIn this photo provided by the oce of Pakistans Tehreek-e-Insaf party, Pakistani politician Imran Khan delivers his address in Islamabad, Pakistan, on Thursday. ATHENS, Greece „ Frantic relatives headed to the Athens morgue Thursday to seek the fate of loved ones still missing after Greeces deadliest forest “re in decades, a blaze that Greek authorities said they increasingly suspect resulted from arson. Public Order Minister Nikos Toskas said satellite image analysis and ground inspections provided serious indicationsŽ the “re that broke out in multiple places within a short time frame Monday and killed at least 82 people was set deliberately. We have serious indications and signi“cant “ndings of criminal activity concerning arson,Ž Toskas said. We are troubled by many factors, and there have been physical “ndings that are the subject of an investigation.Ž He declined to provide more details. The “re departments special arson section, which probes all major “res, was conducting the investigation to determine how the wild“re started. The cause of the blaze has not been established. Before Toskas news conference, the mayor of the area where it broke out said it might have been sparks from a severed electricity pylon cable. The death toll from the “re inched up Thursday morning, when the “re department put the number of people killed at 82. Rescue crews and volunteers continued to search on land and at sea for more victims. Many of the bodies were burned beyond recognition, making identi“cation dif“cult. At the morgue, relatives were informed about the steps needed to match one of the bodies held there to a missing person, including providing DNA samples and dental records. The procedure is dif“cult, harder than that of other mass disasters which we have dealt with in the past as a forensics department,Ž coroner Nikolaos Kalogrias said. Here, the main cause of death was burning, in most cases the complete burning (of the body), so identi“cation is very dif“cult.Ž Germanys federal criminal police said a team of its forensics specialists was in Greece to help authorities identify the dead. The team members have worked on major disasters such as the 2002 plane crash in Ueberlingen, Switzerland, and the 2004 Asian tsunami. BEIRUT „ Mourners in southern Syria attended mass funerals Thursday for least 216 people killed in coordinated attacks by Islamic State “ghters on a usually peaceful city and surrounding countryside. In the worst violence to hit the area since the countrys con”ict began, the militants also reportedly abducted at least 18 people, activists said. The simultaneous attacks on the city of Sweida and surrounding villages a day earlier evoked the dark days of Islamic State violence that beleaguered Syria and neighboring Iraq during the groups heyday in 2014 and 2015. The abduction of civilians „ activists say at least 14 were women „ also were reminiscent of the groups tactic of taking hostages and using women as sex slaves. A mass funeral was held in the city of Sweida on Thursday where men gathered in a hall to pay their respects to the dead. The devastated city was covered in black and shops were closed during the day to mourn the mass deaths. Until Wednesday, Sweida, home to a predominantly Druze community, had largely been spared the violence that has hit Syria since 2011. As Syrias civil war took increasingly sectarian undertones, pitting the largely Sunni opposition against the predominantly Alawite ruling class, the Druze minority stayed largely on the sidelines. Community leaders in Sweida took a “rm position against participating in the war, resisting enrolling their sons in the army to avoid revenge attacks. The Druze, followers of an esoteric offshoot of Islam, have kept their own local militias. The attacks Wednesday rocked the community, sparking criticism of the government for failing to protect the minority group that has for years been spared the violence. Diana Semaan, a Syria researcher at the rights group Amnesty International, said there were signs that no government troops or security were present to provide protection for the community when it came under attack. Despite the communitys push-back against getting involved in the war, the government has an obligationŽ to protect them, Semaan said. We call on all sides to prioritize the protection of civilians. This didnt happen (in Sweida),Ž she said. No government troops were in site.ŽGreek officials see serious indications arson led to fireIS attack devastates community in southern SyriaBy COSTAS KANTOURIS and ELENA BECATOROSASSOCIATED PRESSBy SARAH EL DEEBASSOCIATED PRESS

PAGE 27

The Sun /Friday, July 27, 2018 www.yoursun.com Page 3 NATIONAL NEWSGRANITE CITY, Ill. „ President Donald Trump on Thursday trumpeted the renewed success of an Illinois steel mill, pushing back against criticism that his escalating trade disputes are hurting American workers and farmers. The president pointed to the U.S. Steel plants reopening as a success story after he slapped tariffs on imported steel and aluminum last spring. On Wednesday, he and European leaders agreed to open talks on trade, a decision he called a breakthrough. America never surrenders,Ž Trump said in an address to workers at the companys steel coil warehouse in Granite City. We dont wave the white ”ag.Ž Trump held events in Iowa and Illinois a day after reaching an accord with European Commission President Jean-Claude Juncker at the White House to discuss tearing down trade barriers and address U.S. tariffs on steel imports. Trump also said the EU had agreed to buy more soybeans from American farmers, who have seen prices decline sharply since China imposed retaliatory tariffs. Farmers and manufacturers have criticized tariffs imposed by Trump, warning that they will spur a global trade war and retaliatory tariffs from countries like China, Mexico and Canada that will damage their livelihoods and raise prices on consumers. But Trump said he stepped forward to protect the U.S. steel industry with tariffs of 25 percent on imports for national security concerns and in solidarity with workers who had been hurt by what he called unfair trade agreements. In the past, Trump said Thursday, Our steel towns became ghost towns,Ž but after the U.S. engaged in the worst trade deals ever made in historyŽ under previous administration, he was now negotiating better terms. Trump brought to the stage the companys CEO and workers, who spoke of the importance of the plant to their community. Earlier, Trump said his talks with European allies would bene“t Iowa farmers who have been hurt by the fallout from his protectionist trade measures. We just opened up Europe for you farmers. Youre not going to be too angry with Trump, I can tell you,Ž the president said at the workforce development event in Peosta, Iowa, where he was joined by two Iowa Republicans, Gov. Kim Reynolds and Rep. Rod Blum. Farmers and manufacturers have expressed wariness over the Trump tariffs, warning that they will spur a global trade war and retaliatory tariffs from countries like China, Mexico and Canada that will damage their livelihoods and raise prices on consumers. Business leaders and Republicans in Congress have said they could hurt companies reliant on steel and aluminum raw materials in their manufacturing and raise prices for consumers. Iowa is among the nations leading producers of soybeans, and the event at Northeast Iowa Community College came on the heels of the Agriculture Departments announcement of $12 billion in temporary aid to help farmers deal with retaliatory tariffs from U.S. trading partners. Tariffs threaten more than $3.8 billion in Illinois exports, according to the U.S. Chamber of Commerce, and major companies including Caterpillar and Boeing already have been hurt. But Commerce Secretary Wilbur Ross, brie“ng reporters on Air Force One, said more jobs have been created by the steel and aluminum tariffs than are being lost. He said the tariffs were instrumental in the EU talks. This is a real vindication that the presidents trade policy is starting to work,Ž Ross said.Trump hails Illinois steel mill as success storyBy JILL COLVINASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks on trade at Granite City Works Steel Coil Warehouse, Thursday, in Granite City, Illinois. DOVER, Del. „ The founder of the Papa Johns pizza chain “led a lawsuit Thursday seeking access to the companys books and records following his resignation as chairman earlier this month amid reports that he used a racial slur during a media training session. In a complaint “led in Delawares Court of Chancery, John Schnatter accused Papa Johns International Inc. of treating him in an unexplained and heavy-handed wayŽ after Forbes published a July 11 article that he says falsely accused him. Instead of standing behind him and trying to explain what actually happened, the company followed its usual, and ”awed, manner of dealing with false and mistaken reporting,Ž Schnatter claimed. Schnatter compared the boards request that he step down as chairman to its prompting of his resignation as CEO last year amid controversy over remarks he made regarding National Football League players protesting during the national anthem. In the complaint, Schnatter says company directors either acted in a hasty and uninformed manner, thus breaching their duty of care to the corporation, or had secretly planned a coupŽ in advance to oust him. Either way, as a director of the company, Mr. Schnatter is entitled to determine whether his fellow directors have been grossly negligent or are acting in bad faith, or both,Ž the complaint reads. In a prepared statement, the company accused Schnatter of “ling a needless and wasteful lawsuit in an attempt to distract from his own words and actionsŽ and said it would not be distracted from numerous misstatementsŽ he has made. We are providing Mr. Schnatter all of the materials he is entitled to as a director,Ž the statement added.Papa John suesPapa JohnsBy RANDALL CHASEAP BUSINESS WRITER AP FILE PHOTOIn this Oct. 18, 2017, photo, Papa Johns founder and CEOJohnSchnatter attends a meeting in Louisville, Kentucky. A plunge in Facebook shares weighed on U.S. stocks Thursday, erasing more than $100 billion of the social media giants market value and snapping a three-day winning streak for the S&P 500 index. Facebooks tumble led a sell-off in technology companies that offset solid gains in other areas of the market, including industrial and energy stocks and consumer goods companies. Smallcompany stocks did better than the rest of the market. The broader gains re”ect another round of strong company earnings and fresh optimism among investors that trade tensions between the U.S and European Union may be on the mend. The S&P 500 index dropped 8.63 points, or 0.3 percent, to 2,837.44. The Dow Jones Industrial Average climbed 112.97 points, or 0.4 percent, to 25,527.07. The Nasdaq composite index lost 80.05 points, or 1 percent, to 7,852.18. The Russell 2000 index of smaller-company stocks gained 10.16 points, or 0.6 percent, to 1,695.36.Facebook-led tech slump dims broader gains for US stocksBy ALEX VEIGAAP BUSINESS WRITERIDYLLWILD, Calif. „ Fire stoked by hot and windy weather raged through a forest in far northern California on Thursday. In mountain communities east of Los Angeles, calmer conditions aided “re“ghters on the lines of a suspected arson wild“re that forced thousands of people to ”ee. California Gov. Jerry Brown on Thursday issued emergency proclamations in both Riverside County in the south and Shasta County in the north. The declarations authorize the state to rally resources to local government. In the north, new evacuations were ordered for communities in the wilderness recreation region near Whiskeytown Lake as that wild“re tripled in size to more than 31 square miles. It had already forced residents out of French Gulch, a hamlet dating to the Gold Rush. French Gulch resident Raquel Hines said she had two hours to evacuate and that others in the former mining town had as little as 30 minutes to leave. The community has faced two wild“res in the last two weeks, Hines said. Cal Fire Unit Chief Mike Hebrard told the Record Searchlight newspaper that the blaze made a huge push overnight and that engine crews were in the community of Old Shasta trying to save structures. Hundreds of miles to the south, winds were absent over the “re in Southern Californias San Jacinto Mountains. But temperatures were rapidly rising, and forecasters said highs could hit 100 degrees. They also warned of possible afternoon wind gusts that could create dangerous “re conditions. Elsewhere in the state, a huge forest “re continued to grow outside Yosemite National Park. A total of 100 homes were still considered under threat in the San Francisco Bay community of Clayton, although “re“ghters had stopped the progress of a small “re there after one house burned. The blaze in the San Jacinto Mountains erupted Wednesday and quickly turned into a wall of ”ame that torched timber and tinder-dry brush. In a matter of hours, it grew to 7.5 square miles. About 3,200 people in the town of Idyllwild and nearby communities were ordered to evacuate. An estimated 600 homes were threatened. The “re was the largest of at least “ve that police believe were purposely set Wednesday by a man whose car was reportedly spotted at the starting point of the blaze in Riverside County, of“cials said. Brandon N. McGlover, 32, of Temecula was booked on suspicion of “ve counts of arson, state “re of“cials said. It wasnt clear whether he had an attorney.Governor declares emergency as fires rage throughout CaliforniaBy MARCIO SANCHEZASSOCIATED PRESS AP PHOTOA reghter hoses down hot spots along Highway 243 on Thursday near Idyllwild, California. MORE HEADLINE NEWS FROM AROUND THE NATIONSenators warn Europe against flouting US sanctions on IranWASHINGTON (AP) „ A group of Republican senators is warning European nations not to ”out U.S. sanctions on Iran that will soon be re-imposed after President Donald Trump withdrew from a landmark nuclear accord. The 10 senators, all of whom opposed the 2015 agreement, said in a letter to the ambassadors of Britain, France and Germany that they would be particularly troubledŽ by any efforts to evade or undermine the sanctions. They said attempts to do so could be met by congressional action. A “rst set of U.S. sanctions is to be restored on Aug. 4. A second set will be re-imposed on Nov. 4. The senators, including Iran deal critics Ted Cruz of Texas, Marco Rubio of Florida and Tom Cotton of Arkansas, noted that the sanctions are matters of U.S. law.Civil War veteran given military award 126 years after deathNEW CITY, N.Y. (AP) „ A Civil War medal has been awarded to a Union veteran who died before the military decoration was created. New York state Sen. David Carlucci presented Viola Silverman, great-granddaughter of veteran John Ferguson Pratt, with a replica of the Civil War Campaign Medal on Wednesday. Silverman, of Sparkill, says Pratt served in the 39th New York Volunteer Infantry Regiment from November 1863 to July 1865. He had been shot during a battle in Virginia in May 1864. Pratt had died in 1892, several years before the campaign medal was established for Union veterans of the Civil War. Silverman says Pratt is buried in an unmarked grave in Green-Wood Cemetery in Brooklyn, but the cemeterys website says hes buried in a gravesite marked with a stone that notes his wartime service.Watchdog: Energy Department broke law with health care tweetWASHINGTON (AP) „ The Energy Department violated federal law when it tweeted about an opinion column by Energy Secretary Rick Perry urging repeal of President Barack Obamas health care law, a government watchdog said Thursday. The Government Accountability Of“ce said the July 2017 tweet was outside the scope of the agencys approved spending but did not violate a prohibition on grassroots lobbying or propaganda. While improper, the tweet didnt cross over into lobbying because it did not directly appeal to the public to contact members of Congress urging the health laws repeal, the GAO said. Democratic Rep. Frank Pallone of New Jersey called the tweet another example of the Trump administrations illegal and unacceptable use of taxpayer funds for political gain.Ž Pallone, the top Democrat on the House energy committee, “led a complaint on the tweet last year.Texas company cleared to put 3-D-printed gun designs online(AP) „ They look futuristic, the type of “rearms that would-be assassins use in movies: 3-D-printed guns made of a hard plastic that are simple to assemble, easy to conceal and tough to trace. The future is here. After spending years “ghting the federal government for the right to do so, a Texas company was given the green light to post blueprints online showing people how to make 3-D-printed guns from the comfort of their home. Gun safety advocates and some law enforcement of“cials are appalled, worried that this is exactly what criminals and terrorists want: guns that cant be ”agged by metal detectors, dont have serial numbers to trace, and dont require the usual background checks. A coalition of gun-control groups “led an appeal Thursday in federal court seeking to block a recent Trump administration ruling allowing Cody Wilson and his company, Defense Distributed, to post blueprints online to create a 3D-printed “rearm. AP FILE PHOTOThis May 10, 2013, photo shows a plastic pistol that was completely made on a 3-Dprinter at a home in Austin, Texas.

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, July 27, 2018 -7.6 CrescPtE g 7.04 -.35 +39.5 CrestEq rs 36.00 +.30 +48.1 Crocs 18.72 +.09 -19.4 CronosGp n 6.14 -.15 -1.3 CrwnCstle 109.55 +.63 -22.9 CrownHold 43.37 +.88 -22.1 Cummins 137.60 +1.79 +25.0 CybrOpt 18.75 +.35 +11.9 CypSemi 17.05 +.34 D-E-F+12.7 DCT IndlTr 66.23 +1.44 ... DDR Corp rs13.84 -.21 +1.8 DNP Selct 10.99 ... -14.2 DR Horton 43.84 +4.30 -.6 DTE 108.82 +.52 +6.2 DXC Tch n 87.17 -1.07 -37.0 DanaInc 20.16 +.61 +11.8 Danaher 103.79 +.25 +11.4 Darden 107.01 -.04 -15.2 DeanFoods 9.80 +.09 -8.8 Deere 142.73 +1.41 +49.2 Delek 52.12 +2.98 +16.1 DellTch n 94.40 +.60 -3.6 DeltaAir 53.98 +2.32 +104.1 DenburyR 4.51 -.07 -7.3 DenisnM g .51 +.05 -28.6 Dentsply 46.99 +.20 -63.8 Dermira 10.06 -.34 -35.9 DeutschBk 12.20 +.02 +9.1 DevonE 45.15 -.12 +1.3 Diageo 147.89 -3.07 +3.9 DiamOffsh 19.32 +.25 +5.3 DiamRk 11.89 +.03 +7.6 DianaShip 4.38 -.24 +18.6 DicksSptg 34.10 +.35 -33.3 Diebold 10.90 -.05 +41.4 DigiIntl 13.50 +.05 +2.7 DigitalRlt 117.00 -.02 +36.3 Dillards 81.85 -.77 +9.9 DiploPhm 22.06 -.21 -6.5 Discover 71.94 -.80 +17.3 DiscIncA 26.25 +.38 -36.5 DishNetw h 30.30 +.53 +5.6 Disney 113.51 +2.33 +39.7 DocuSign n 55.51 +.82 +6.6 DollarGen 99.16 +.41 -16.9 DollarTree 89.22 -.18 -11.8 DomEngy 71.50 +.47 +37.6 Dominos 260.00 -2.20 -3.2 Domtar g 47.93 +.32 -4.3 Donaldson 46.86 +.72 -19.5 Dover 81.25 +.39 -4.2 DowDuPnt 68.25 +.72 -11.1 DryStrt 7.68 -.01 +7.8 Dropbox n 30.71 -.60 -4.5 DufPUC 8.46 -.01 -3.5 DukeEngy 81.14 +.96 +6.9 DukeRlty 29.08 +1.03 +10.4 Dunkin 71.19 +.29 -25.1 DynavaxT 14.00 ... +23.8 E-Trade 61.39 +.21 -8.8 eBay s 34.43 +.54 +19.4 EOG Rescs128.86 +.48 -4.5 EQT Corp 54.34 -1.09 -9.7 ETF M AlH 26.40 -.56 +11.3 EKodak 3.45 +.15 +1.2 Eaton 79.96 +.98 +15.9 EV EEq2 17.64 -.11 +1.8 EVTxMGlo 9.55 -.03 +14.3 EchoGLog 32.00 +.80 +6.3 Ecolab 142.70 +1.10 +7.6 EdisonInt 68.04 +1.21 +17.8 EducRltTr 41.13 .28 +37.6 EdwLfSci s155.06 -.06 -26.6 EldorGld g 1.05 -.09 +35.1 ElectArts 141.90 -4.60 +12.7 EliLilly 95.18 -1.25 +22.2 EllieMae 109.27 -.27 +5.3 ElmiraSB 20.50 ... -1.7 EmergeES 7.07 -.04 +2.3 EmersonEl 71.26 +1.06 -19.8 EnbrdgEPt 11.07 +.12 -10.1 Enbridge 35.15 +.21 -1.3 EnCana g 13.16 -.08 +52.6 EncompHlth75.42+5.00 +56.1 Endo Intl 12.10 +.07 +4.2 EndurIntl 8.75 -1.45 +54.7 EnFuel grs 2.77 +.27 +5. 7 EgyTrEq s 18.24 +.26 +17.9 EngyTrfPt 21.13 +.35 +36.7 Enerpls g 13.38 ... -6.3 EnLinkLLC 16.50 ... +6.3 Ennis Inc 22.05 -.25 +156.4 Enphase 6.18 -.30 +21.3 ENSCO 7.17 +.41 +19.0 Entegris 36.25 -1.45 -28.2 Entercom 7.75 -.20 -1.2 Entergy 80.43 +1.18 +12.8 EntProdPt 29.91 +.21 +4.5 Equifax 123.25 -4.45 +1.1 EqtyRsd 64.50 -.11 +9.8 EsteeLdr 139.72 -1.79 +108.4 Etsy n 42.61 -.37 +5.1 Evergy 55.48 +.44 -4.5 EversrceE 60.36 +1.02 +7.9 EvineLive 1.51 +.01 +17.8 ExactSci h 61.91 -.67 +12.4 ExantasCap10.53 ... -28.7 Exelixis 21.69 +.64 +7.3 Exelon 42.27 +.39 +5.0 Expedia h 125.80 -1.76 +16.9 ExpdIntl 75.62 -.43 +6.5 ExpScripts 79.48 +.73 +13.9 ExtendStay 21.64 -.21 +.7 ExxonMbl 84.24 +.65 +27.2 FLIR Sys 59.28 +.69 -5.9 FNBCp PA 13.01 +.34 -.1 Facebook176.26 -41.24 +3.8 Fastenal 56.75 -.77 -3.3 FedExCp 241.24 +1.00 +39.5 FedNatHld 23.12 +.55 -7.5 FedRlty 122.89 -2.16 +25.6 Ferrari n 131.63 -2.89 -28.5 Ferrellgs 3.06 +.03 -6.1 FiatChrys 16.75 -.25 -1.2 FidLtdTm 49.49 +.04 +3.5 FidlNatFn 40.61 -.13 -4.9 FidusInvst 14.44 +.01 -2.6 FifthThird 29.55 +.28 -14.2 Finisar 17.47 +.35 +17.5 FireEye 16.69 +.05 +63.3 FstBcpPR 8.33 +.18 +38.5 FstData n 23.15 -.16 -12.7 FstHorizon 17.46 -.02 +2.4 FstInRT 32.22 +.48 3.7 FMajSilv g 6.49 -.19 -20.5 FstSolar 53.67 -.37 +15.0 FirstEngy 35.21 +.49 +17.8 Fiserv s 77.22 -.39 +4.7 Fitbit n 5.98 +.01 -9.0 FlrtyTotR 19.66 -.02 -17.0 Flex Ltd 14.93 -.06 +4.5 FlowrsFds 20.17 +.14 -2.1 Fluor 50.59 +.18 ... FocFin A n 37.55 ... +3.7 FootLockr 48.60 -.61 -20.8 FordM 9.89 -.63 +12.2 Fortive n 81.21 +2.18 -21.1 FBHmSec 53.97 +.04 -24.5 FrankRes 32.73 -.05 -15.8 FrptMcM 15.97 + .11 -24.0 Frontr rs 5.14 +.44 -21.2 FuelCell rs 1.34 -.03 G-H-I -8.6 GGP Inc 21.39 +.04 -11.1 GNC 3.28 +.05 +8.0 GW Pharm142.51 +1.00 +1.6 GabDvInc 23.79 +.08 -3.8 GabMultT 8.85 -.04 -18.0 GabUtil 5.82 +.02 -17.5 GameStop 14.81 +.30 -1.7 Gam&Lsr n 36.38 -.26 -10.9 Gap 30.15 +.08 -21.5 GardDnv n 26.63 +.15 +6.8 Garmin 63.61 +.20 -90.7 GastarExp .10 -.00 +3.9 GAInv 35.73 +.10 -1.5 GenDynam200.48 -2.97 -24.7 GenElec 13.15 +.04 -25.5 GenMills 44.17 +.62 -10.3 GenMotors 36.75 -.90 +4.2 GenesisEn 23.29 +.13 +7.4 Gentex 22.50 +.27 +2.7 GenuPrt 97.61 +.61 +49.5 Genworth 4.65 -.05 +91.1 GeronCp 3.44 +.22 +9.1 GileadSci 78.16 -.76 +13.8 GlaxoSKln 40.36 -.16 -66.3 Globalstar .44 +.00 +28.7 GlobusMed 52.90 -.23 +58.5 GluMobile 5.77 -.01 +56.9 GoDaddy n 78.89 -.73 -67.5 Gogo 3.67 +.02 -2.0 Goldcrp g 12.52 -.84 -6.9 GoldmanS237.11 +.42 -34.5 Goodyear 21.15 -.49 -14.8 GoPro 6.45 +.14 -15.1 GovPrpIT 15.74 -.04 +6.5 vjGrace 74.66 +1.71 -6.9 GraphPkg 14.38 +.11 -12.2 Greif A 53.17 +.71 +15.7 Griffin 42.45 -.62 +2.9 Groupon 5.25 -.02 +88.7 GrubHub 135.51 +.78 -22.2 GuangRy 26.00 -.06 -7.8 GulfportE 11.76 -.06 -3.5 H&E Eqp 39.24 +.88 +41.5 HCA Hldg124.30 +6.17 +1.0 HCP Inc 26.35 +.12 +11.6 HP Inc 23.45 +.16 -7.0 HSBC 48.04 -.46 -32.5 HainCels lf 28.62 +.65 -49.0 HalconRs n 3.86 +.08 -15.5 Hallibrtn 41.31 +1.49 +5.3 Hanesbds s22.01 +.24 +16.9 HanoverIns126.35 +2.65 -12.3 HarleyD 44.60 -.49 +4.8 Harmonic 4.40 ... +8.2 HarrisCorp153.25 +1.89 +31.9 Harsco 24.60 +.30 -5.5 HartfdFn 53.21 +.85 +11.0 Hasbro 100.86 -.81 -3.2 HawaiiEl 35.00 +.25 +1.8 HawHold 40.55 +.70 -23.3 HlthCSvc 40.44 +.67 -9.2 HlthcreTr 27.27 -.12 -18.4 HeclaM 3.24 -.29 -99.6 HeliosM rs 6 .83 -3.77 +30.6 HelixEn 9.85 +.59 -7.5 HelmPayne 59.79 +.97 +23.7 Hersha rs 21.52 +.19 -12.2 Hershey 99.66 +6.83 -34.9 HertzGl 14.39 +.08 +35.5 Hess 64.33 -.55 +9.3 HP Ent n 15.69 +.21 +47.7 Hi-Crush 15.80 +1.10 -12.3 HilltopH 22.22 +.23 -.3 Hilton 79.61 -.76 -30.3 HimaxTch 7.26 -.05 +45.3 HollyFront 74.41 +2.36 +5.2 HomeDp 199.40 -1.60 -12.0 Honda 29.99 +.13 +3.8 HonwllIntl 159.12 +1.10 +.8 Hormel s 3 6.67 +.52 -4.1 HospPT 28.64 -.01 +6.1 HostHotls 21.07 +.02 +19.0 HuanPwr 29.75 -.23 -9.3 Hubbell 122.81 +1.38 +28.6 Humana 319.11 +2.54 +5.2 HuntBncsh 15.31 +.21 -1.9 HuntgtnIng231.18 +3.83 -5.8 Huntsmn 31.36 +.44 +114.8 Huya n 34.49 -.69 -5.5 IAMGld g 5.51 -.07 +58.6 IdexxLab s247.98 -3.15 +21.9 ILG Inc 34.73 +.95 -18.2 ING 15.10 +.02 +112.4 IQIYI n 33.03 -.50 +24.6 IQVIA Hldg122.03 -3.21 +.8 iShSelD iv 99.32 +.56+10.4 iShNsdBio s117.85 -1.48 -3.2 iShCorHiDv 87.23 +.36 -.8 iShUSPfd 37.75 -.01 +3.9 Idacorp 94.95 +1.32 -15.3 ITW 141.25 +3.19 -4.1 Imax Corp 22.20 -.85 +55.2 ImunoGn 9.95 +.17 +47.2 Imunmd 23.79 -.95 +14.1 IndBkMI 25.50 +.30 +40.6 Infinera 8.90 -.03 +9.6 IngerRd 97.73 +1.61 -28.6 Ingredion 99.76 +1.69 -97.6 Inpixon rs .15 -.01 +13.0 Intel 52.16 -.27 +491.7 Intelsat 20.06 +.22 +56.1 Inte rceptP 91.22 +2.37 +9.2 IntcntlExc s 77.05 +.26 -4.4 IBM 146.71 +.09 -5.6 IntlGmeT n 25.03 +.03 -10.2 IntPap 52.04 -1.00 +11.0 Interpublic 22.38 -.02 -23.7 Intersectns 1.73 +.01 +44.4 IntSurg s 526.96 -11.01 -29.6 Invesco 25.72 -.64 -10.0 InvestBncp 12.49 +.09 -1.3 InvitHm n 23.27 +.28 -8.5 IonisPhm 46.01 +.52 -6.0 IronMtn 35.45 +.10 +52.9 IsoRay .61 +.09 J-K-L +7.4 JPMorgCh114.85 -.33 +8.5 Jabil 28.48 -.33 +2.5 JacobsEng 67.63 +.53 +2.1 JkksPac 2.40 ... -19.5 JetBlue 17.98 +.76 -6.8 JohnJn 130.28 +1.66 -6.3 JohnContl n35.72 +.26 -.9 JnprNtwk 28.25 +.05 -24.2 KB Home 24.22 +.41 +18.0 KKR 24.85 ... +.2 KLA Tnc 105.23 +.79 +10.4 KC Southn116.19 +3.10 -34.0 KeanGrp n 12.54 +.38 +4.3 Kellogg 70.88 +.03 +84.3 Kemet 27.75 +.31 -21.9 Kennamtl 37.80 +1.5 6 -11.6 KeryxBio 4.11 -.04 +4.8 Keycorp 21.14 +.28 +45.2 Keysight 60.41 +.78 -10.4 KimbClk 108.06 +1.70 -8.2 Kimco 16.67 -.03 -.2 KindMorg 18.03 +.13 -16.9 Kinross g 3.59 -.09 +20.0 KirbyCp 80.15 -5.55 -26.2 KnSwftT rs32.25 -3.56 +23.7 Knowles 18.13 +.36 +35.8 Kohls 73.64 -.23 -22.2 KraftHnz n 60.48 +.64 +23.6 KratosDef 13.09 +.30 +4.3 Kroger s 28.64 +.36 +8.9 Kulicke 26.49 +.07 -48.3 L Brands 31.13 +.11 +4.3 L-3 Tch 206.41 +6.15 -14.3 LKQ Corp 34.84 +1.14 -4.4 LTC Prp 41.62 +.16 +9.4 LabCp 174.54 -5.12 -3.7 LamResrch177.26 +4.46 +24.1 LambWst n 70.05 -.36 +4.2 Landstar 108.50 -.50 -10.1 LaredoPet 9.54 -.02 +2.6 LVSands 71.30 -3.82 +22.9 LaSalleH 34.51 -.28 -2.7 LearCorp 171.94 -9.70 -22.2 LeggMason32.66 -1.24 -7.2 LeggPlat 44.27 -.41 +5.6 LeidosHld 68.21 +4.46 +3.4 LendingClb 4.27 ... -16.9 LennarA 52.53 +1.18 +5.1 LbtyASE 6.62 ... -23.7 LibtyGlobA 27.33 -.10 -22.5 LibtyGlobC 26.22 -.16 -1.3 LibtProp 42.46 +.59 +29.8 LifePtHlth 64.65 -.05 +1.5 LincElec 92.99 +.90 -12.7 LincNat 67.11 +1.11 ... LiquidTch n 11.10 ... +21.2 LiveNatn 51.60 -.81 +.6 LockhdM 322.94 -1.42 +1.6 LaPac 26.69 +.36 +6.0 Lowes 98.52 -.50 M-N-0 +1.2 M&T Bk 172.96 +.75 +30.1 MBIA 9.52 -.09 -6.8 MDC 29.70 +.52 +7.0 MDU Res 28.77 +.06 +32.7 MER Tel rs 2.80 +.47 -.8 MFA Fncl 7.86 +.05 -12.4 MGIC Inv 12.36 ... -6.5 MGM Rsts 31.22 -.30 +3.0 MPLX LP 36.54 +.76 -11.1 MVC Cap 9.39 ... -29.3 Macquarie 45.38 +.43 +56.7 Macys 39.48 -.69 +4.0 Magna g s 58.91 +.14 -.8 Mallinckdt 22.37 -.37 -26.1 ManpwrGp 93.21 +.31 -11.6 Manulife g 18.45 +.12 +25.5 MarathnO 21.24 +.06 +21.5 MarathPt s 80.16 +5.44 -3.5 MAR 130.97 -.53 +5.0 MarshM 85.50 -2.09 -6.4 MartMM 206.85 -16.10 -3.9 MartinMid 13.45 -.45 +2.7 MarvellTch 22.06 +.36 -12.0 Masco 38.66 +.78 +37.0 MasterCrd 207.37 -6.79 +22.6 Match n 38.38 -1.37 +1.5 Mattel 15.61 -.69 +12.8 MaximIntg 58.96 +.16 +12.0 McClatch rs10.00 +.04 +16.6 McCorm 118.78 +1.10 -9.3 McDnlds 156.14 -2.75 -18.5 McKesson127.06 6.29 +4.8 McEwenM 2.39 -.11 +3.0 MedProp 14.20 +.02 -34.1 MedleyCap 3.44 ... +10.5 Medtrnic 89.26 -.47 +13.8 Merck 64.01 -.48 -15.4 MercGn 45.23 +1.21 -22.1 Meredith 51.45 -.45 +28.2 MeritMed 55.40 +.10 -18.0 Meritor 19.24 +.10 -10.6 MetLife 45.22 +.50 -15.0 Michaels 20.56 +.12 -49.2 MicrFoc n 17.06 -.06 +7.7 Microchp 94.67 +1.74 +30.7 MicronT 53.76 +.37 +28.2 Microsoft 109.62 -1.21 -43.4 Microvisn 92 -.03 -24.8 Middleby 101.49 +1.39 +14.5 MdsxWatr 45.70 +.36 -1.4 MHowHiInc 12.29 +.07 -61.9 MiMedx 4.80 +.47 -15.1 MitsuUFJ 6.17 -.03 -35.0 Mohawk 179.31 -38.06 -20.4 MolsCoorB 65.30 -.11 +1.1 Mondelez 43.27 +1.77 -7.1 Moog A 80.68 +1.95 -2.8 MorgStan 50.99 -.05 +16.4 Mosaic 29.87 +.52 +5.4 MoSys rs 1.17 -.97 +38.5 MotrlaSolu125.15 +1.10 +6.2 MurphO 32.96 +.15 -14.7 Mylan NV 36.10 -.48 +25.8 Myri adG 43.21 -.36 -9.8 NCR Corp 30.67 -.32+1267.9NII Hldg n 5.80 +.54+11.2 NRG Egy 31.68 +.32 -4.0 NRG Yld C 18.15 +.30 +19.7 nVent El n 27.20 +.37 -20.7 NXP Semi 92.81 -5.56 -11.6 Nabors 6.04 +.12 -1.6 NatFuGas 54.02 +.09 -7.0 NatGrid 54.68 +.10 -.8 NtHlthInv 74.79 +.68 +18.0 NOilVarco 42.52 +.20 +22.2 NatPresto 121.55 +5.00 -2.8 NatlVis n 39.49 -1.10 -.7 Navient 13.23 +.06 -16.0 NektarTh 50.15 +.32 +34.3 Neogen s 82.80 +.78 -94.3 Neovasc g .03 -.00 +46.9 NetApp 81.29 -.13 +89.1 Netflix s 363.09 +.22 -8.7 NtScout 27.80 -2.80 -55.9 NwGold g 1.45 -.36 +13.9 NJ Rscs s 45.80 +.40 +11.0 NewMedia 18.63 +.13 -4.8 NewOriEd 89.53 -1.57 +.4 NewResid 17.95 -.64 -19.0 NY CmtyB 10.55 +.03 -.6 NYMtgTr 6.13 ... -15.2 NewellRub 26.19 +.30 -10.6 NewfldExp 28.19 +.08 +.8 NewmtM 37.81 +.34 -6.9 NewsCpA 15.09 -.08 +7.7 NextEraEn168.16 +.41 +1.8 NiSource s 26.12 +.33 -39.3 Nielsen plc22.11 -7.46 +24.9 NikeB s 78.15 +.99 +27.4 NobleCorp 5.76 +.03 +23.1 NobleEngy 35.86 +.16 +19.1 NokiaCp 5.55 -.43 +1.2 NordicAm 2.49 +.10 +17.0 NorflkSo 169.57 +1.21 +62.9 NthnO&G 3.34 -.06 -3.8 NorthropG 295.31 -.19 +9.0 NwstBcsh 18.24 +.19 +9.4 NwstNG 65.25 +1.00 -.8 Novartis 83.25 +.31 -2.4 Novavax 1.21 -.08 -4.5 NovoNord 51.24 +.16 +7.8 NuSkin 73.56 +.96 -4.2 NuanceCm 15.66 +.15 +6.3 Nucor 67.56 -.42 +55.5 Nutanix n 54.85 +.40 +3.5 Nutrien n 53.74 +.78 -6.0 NuvDivA 13.21 -.04 -10.7 Nv AMT-Fr 15.41 -.01 -9.2 NvPfdInco 9.39 +.04 +1.8 NuvEqtP 14.50 +.05 +31.7 Nvidia 254.84 +2.97 +14.5 NxStageMd27.74 ... +9.9 OGE Engy 36.17 +.23 +26.3 OReillyAu 303.76 +6.56 -2.7 OaktrSpL 4.76 ... +.4 OaktStInco 8.43 +.03 +45.3 OasisPet 12.22 -.12 +14.3 OcciPet 84.16 -.17 +23.3 Oceaneerg 26.07 -.80 +14.9 OceanFst 30.17 +.20 +28.9 Oclaro 8.69 +.03 +27.8 OcwenFn 4.00 -.34 -27.7 OfficeDpt 2.56 -.07 +9.6 OldDomFrt144.17 -3.79 +13.2 OldNBcp 19.75 +.45 -1.2 OldRepub 21.12 +.69 -19.0 Olin 28.82 +.15 +9.8 OmegaHlt 30.25 +.05 -5.5 Omnicom 68.85 +1.05 +12.8 OnSmcnd 23.61 +.31 +33.4 ONEOK 71.29 +.40 +1.4 OpkoHlth 4.97 -.42 +3.4 Oracle 48.87 -.08 +21.6 Orbotc h 61.08 +.13 -3.7 Organovo 1.29 -.01 +9.9 Orthofix 60.09 -.04 -17.3 OshkoshCp75.16 +1.42 +9.7 OtterTail 48.75 +.85 -7.4 OwensMin 17.49 -.11 -34.0 OwensCorn60.71 +.99 -16.7 OwensIll 18.46 +.51 P-Q-R+30.7 PBF Engy 46.34 +2.75 -.3 PG&E Cp 44.70 +1.71 +41.2 PGT Inc 23.80 +.70 -1.2 PNC 142.59 -.12 -4.9 PNM Res 38.45 +.35 -7.0 POSCO 72.67 -.61 -5.3 PPG s 110.66 +1.38 -6.4 PPL Corp 28.96 +.20 -8.0 Paccar 65.42 +1.25 -10.6 PaciraPhm 40.80 +4.55 -7.9 PackAmer 111.02 -5.32 -6.9 Pagsegur n 29.51 +.43 +48.6 PaloAltNet215.37 +.63 +67.8 Pandora 8.09 -.04 -20.8 PapaJohns 44.45 -.23 -62.4 ParkDrl .38 +.05 -17.2 ParkerHan165.18 +2.03 +6.3 ParsleyEn 31.30 -.60 -35.2 Patterson 23.40 -.46 -30.3 PattUTI 16.04 -.15 +5.3 Paychex 71.69 -.31 +21.1 PayPal n 89.14 -2.23 -2.6 Pembina g 35.25 -.21 +3.7 PnnNtGm 32.50 -1.66 +7.4 PennantPk 7.42 ... -23.1 Penney 2.43 +.02 +5.2 Penske 50.36 +2.09 -38.8 Pentair 43.25 +1.34 -1.3 PeopUtdF 18.46 +.16 -4.1 PepsiCo 115.00 -.21 +8.5 PerkElm 79.36 +.13 -11.1 Perr igo 77.45 +.17 +5.4 Pfizer 38.16 +.17 -20.1 PhilipMor 84.46 +.65 +17.3 PhilipsNV 44.33 +.57 +14.7 Phillips66 116.00 +3.65 +2.2 PimIncStr2 10.66 ... ... Pinduodou n26.70 ... +11.3 PinnaclFds 66.17 +.47 -5.0 PinWst 80.96 +1.21 +9.0 PioNtrl 188.45 -.20 -20.9 PitnyBw 8.84 +.16 +20.4 PlainsAAP 24.85 +.48 +23.8 PlatfmSpc 12.28 +.01 -14.9 Polaris 105.54 -4.58 +1.6 PolyOne 44.19 +.71 +7.6 Praxair 166.45 +.6 4 +17.9 PrecDrill 3.56 +.10 -25.3 Pretium g 8.52 -.09 +15.9 PriceTR 121.60 -3.21 -21.4 PrinFncl 55.48 +.46 -28.8 ProAssur 40.70 +.55 +1.0 ProLogis 65.14 +1.38 -25.9 ProPetr n 14.93 +.39 -12.8 ProctGam 80.09 +.62 +6.7 ProgsvCp 60.12 +.60 +2.5 ProspctCap 6.91 ... -14.7 Prudentl 98.10 +1.13 +.6 PSEG 51.80 +.36 +4.8 PubStrg 219.08 -.59 -12.8 PulteGrp 28.98 ... +47.2 PureStrg n 23.35 +.25 -4.6 PMMI 7.07 ... +11.2 QEP Res 10.64 -1.28 -.7 Qualcom 63.58 +4.16 +50.2 QuaCare 20.74 +.22 -14.0 QuantaSvc 33.65 -.08 +9.0 QstDiag 107.34 -.32 -11.6 QuratRet A 21.59 +.18 -44.2 RPC 14.25 +.50 -10.6 RadianGrp 18.43 +.73 +31.8 RLauren 136.67 -.50 -6.9 RangeRs 15.89 -.01 +17.3 RavenInds 40.30 +.85 +4.7 RJamesFn 93.20 -4.06 +10.2 Rayonier 34.87 -.12 +2.9 Raytheon 192.43 -5.13 -2.2 RltyInco 55.76 +.01 +24.4 RedHat 149. 36 +.10 +10.3 RedwdTr 16.34 +.04 -9.1 RgcyCtrs 62.90 +.07 -.6 Regenrn 373.59 -.90 +6.4 RegionsFn 18.39 +.10 +7.4 RelStlAl 92.11 +.18 +34.6 Replgn 48.82 -.23 +5.2 RepubSvc 71.10 +.51 +3.7 RestBrnds 63.76 -.67 -6.0 RetailOpp 18.75 -.39 -3.6 RiteAid 1.90 +.01 +36.7 RobtHalf 75.95 +1.44 -6.3 RockwlAut184.07 +.61 +1.9 RockColl 138.25 +.95 -24.1 Rogers 122.92 +4.15 +8.3 BauschHl 22.50 -.29 +14.0 Baxter s 7 3.71 -2.80 -29.5 BeazerHm 13.55 +.27 +17.4 BectDck 251.37 +.21 -13.6 BedBath 18.99 +.13 -4.8 Bemis 45.50 +2.64 -.4 BerkH B 197.46 -.15 ... BerryPet n 13.25 ... +11.0 BestBuy 76.01 +.69 -21.6 BigLots 44.04 +.44 +19.3 Biocryst 5.86 -.01 +8.2 Biogen 344.74 -39.09 +92.7 BioPhrmX .21 -.01 -3.4 BiostrPh rs 1.71 +.38 +79.6 BioTelem 53.70 +4.90 +.3 BlkHillsCp 60.29 +.50 -8.1 BlackBerry 10.26 -.06 +7.3 BlkHl thSci 39.15 -.51 -11.5 BlkMuniast 13.25 +.01 +12.4 Blackstone 36.00 -.05 +2.1 BlkstnMtg 32.85 -.10 -3.2 BlockHR 25.38 +.26 -23.6 BlueAprn n 3.08 -.02 +21.8 Boeing 359.32 +3.40 +38.6 BonanzaCE38.24 +2.82+19.9 BookingHl 2083.13 +17.44 -13.0 BorgWarn 44.47 +.45 +63.1 BostBeer 311.70 -15.40 +38.5 BostonSci 34.33 +.01 +25.2 Box Inc n 26.44 -.03 +4.2 BoydGm 36.51 -1.21 +49.0 BridgptEd 12.37 +4.28 -33.1 BrigSt rat 16.97 +.39 +28.3 Brinker 49.83 +.18 -5.5 BrMySq 57.92 -1.12 -18.7 BritATob s 54.44 +2.59 -6.5 BrixmorP 17.45 +.03 -13.1 BroadcInc 223.18 -2.79 -3.3 Brookdale 9.38 +.15 -8.5 BrkfInfra s 41.00 +.23 +14.2 Brunswick 63.05 -2.80 -31.0 Buckeye 34.19 +.72 +31.9 CA Inc 43.90 -.15 -4.9 CBL Asc 5.38 +.11 +6.4 CF Inds s 45.27 +.97 +14.0 CME Grp 166.46 -3.06 +1.8 CMS Eng 48.14 +.26 -14.3 CNH Indl 11.48 +. 84 +16.3 CNX Resc 17.01 +.11 +28.9 CSX 70.89 -.06 +48.0 CVR Rfng 24.50 +1.10 -8.5 CVS Health66.34 +.35 -7.6 CYS Invest 7.42 +.05 -13.6 CabotO&G 24.72 -.25 +3.9 CadencB n 28.19 -.13 +10.6 Cadence 46.26 -.54 -9.5 CaesarsEnt 11.45 -.15 +1.5 Cal-Maine 45.10 -.05 +9.3 CalaCvHi 12.95 +.02 +7.8 CalAmp 23.11 +.03 +90.0 CalifRes rs36.94 -2.09 -7.5 CalifWtr 41.95 +.95 -6.2 CallonPet 11.40 +.08 ... CalumetS p 7.70 +.05 -1.1 CamdenPT 91.07 +.49 +22.3 Cameco g 11.29 +.37 -15.4 CampSp 40.70 +.48 -7.5 CIBC g 90.15 +.12 +9.3 CdnNR gs 90.17 +.44 +.8 CdnNRs gs 35.99 -.11 -3.1 CapOne 96.48 -2.44 -26.0 CapSenL 9.98 +.25 -3.6 CapsteadM 8.34 -.24 +93.5 CpstnTur rs 1.49 -.20 -19.6 CardnlHlth 49.28 -.14 +17.5 CarMax 75.37 +.17 -13.1 Carnival 57.67 -.10 +12.3 CarpTech 57.25 +.43 +33.8 Carrizo 28.47 -.62 -7.6 Carters 108.58 -7.04 +3.8 Catalent 42.64 +.29 -9.5 Caterpillar 142.58 +2.10 -11.5 CedarF 57.50 -1.08 -15.4 Celgene 88.31 +.64 -82.7 CelldexTh .49 -.01 +11.6 CenovusE 10.19 -.18 -.7 CenterPnt 28.17 +.07 +10.3 CntryLink 18.39 +.13 -14.6 ChartCm n286.91+12.26 +12.6 ChkPoint 116.67 -.14 +8.9 ChemFinl 58.25 +1.09 -8.1 Chemours n46.02 +.24 +21.0 CheniereEn65.15 +.80 +11.1 ChesEng 4.40 -.01 -1.0 Chevron 123.95 .95 +1.6 Chicos 8.96 +.16 -31.8 ChinaSoAir 35.35 -1.23 +54.6 Chipotle 446.76 -4.87 -6.1 ChubbLtd 137.26 +1.64 +10.2 ChurchDwt s55.31 +.36 +23.6 CienaCorp 25.86 +.12 -12.4 Cigna 177.94 +.44 -3.6 CinnFin 72.30 +1.00 -18.7 Cirrus 42.16 +.54 +13.7 Cisco 43.53 +.37 -4.1 Citigroup 71.34 -.38 -4.8 CitizFincl 39.96 +.04 +28.4 CitrixSy s 113.01 +3.77 +39.9 CleanEngy 2.84 -.01 +49.4 ClevCliffs 10.77 -.03 -11.4 Clorox 131.76 +1.45 +.8 CocaCola 46.24 +.15 -2.4 Coeur 7.32 -.71 +16.5 CognizTch 82.72 -.12 -4.8 CohStQIR 12.04 +.04 -2.4 CohStSelPf 27.55 -.35 -11.3 ColgPalm 66.94 +.99 -47.8 ColonCap 5.96 +.04 -12.9 Comcast s 34.75 +1.33 +9.7 Comerica 95.25 -.85 -23.0 CmtyHlt 3.28 +.23 +27.3 CmpTask 6.49 +.01+54.8 Comtech 34.24 +.54 -1.5 ConAgra 37.09 +.87 -.6 ConchoRes149.37 +2.10 +13.5 ConnWtrSv 65.15 +.59 +30.8 ConocoPhil 71.80 +.29 +3.0 ConsolCom12.56 +.34 -7.8 ConEd 78.30 +.91 -6.1 ConstellA 214.63 -.52 +16.1 Constellm 12.95 +.50 +16.8 ContlRescs 61.88 +.77 +5.3 Cnvrgys 24.75 +.16 -29.1 CooperTire 25.05 -.80 +8.2 CoreLogic 50.00 -4.76 -14.3 CorMedix .43 +.10 +51.5 CorOnDem 53.51 +.27 -11.7 CrnrstnStr 13.66 -.16 +5.1 Corning 33.63 +.42 -.5 CorpOffP 29.05 -.14 +19.1 Costco 221.72 +1.02 -32.0 Coty 13.53 +.05 +1.6 CousPrp 9.40 +.05 -8.1 CrackerB 145.96 +.66 A-B-C+23.7 AES Corp 13.40 ... ... AFLAC s 44.41 +.63 -4.1 AGNC Inv 19.37 +.12 -8.3 AK Steel 5.19 -.03 -21.9 AT&T Inc 30.35 +.10 +29.7 AV Homes 21.60 +.10 +1.9 AXA EqH n 21.80 +.23 +22.6 Aarons 48.85 +5.33 +15.1 AbbottLab 65.66 +.43 -2.9 AbbVie 93.94 +.82 +38.4 AberFitc 24.13 -.05 +105.0 Abiomed 384.21 -46.43 -46.1 AcadiaPh 16.23 +.18 -21.2 AccelrDiag 20.65 -.58 +7.9 Accenture 165.17 -1.91 -4.7 Accu ray 4.10 ... +13.9 ActiniumP .76 -.03 +22.6 ActivsBliz 77.65 -1.80 -40.2 Adient n 47.07 +2.56 +86.9 AdmaBio 6.00 +1.06 +49.5 AdobeSy 261.93 -1.24 +3.2 AdvDisp n 24.70 +.51 -13.5 AdvEnId 58.39 +.94 +78.5 AMD 18.35 +2.30 -11.8 Aecom 32.77 ... +33.9 AeroViron 75.20 +1.56 +4.9 Aetna 189.15 +.03 -10.0 AeviGeno 1.08 -.01 -43.9 Agenus 1.83 -.04 -.3 Agilent 66.75 +.79 -8.0 Agnico g 42.47 -2.37 -1.5 AirProd 161.55 +4.25 -12.1 Aircastle 20.56 +.19 +24.1 AkamaiT 80.73 +.60 +153.0 AkersBios .34 -.01 -45.4 Akorn Inc 17.60 +.11 -14.4 AlamosGld 5.57 -.10 -11.9 AlaskaAir 64.76 +5.65 -41.0 AlaskCom 1.58 -.03 -27.2 Albemarle 93.06 +1.27 -20.5 Alcoa Cp 42.82 -.29 +14.1 Alexion lf 136.51 -.67 +12.6 Alibaba 194.18 -3.80 +63.4 AlignTech 363.02 -18.75 +19.6 AllegTch 28.88 +.30 -23.7 AllegiantT118.05 -21.25 +8.6 Allergan 177.59 +.76 +5.1 Allete 78.17 +1.18 -2.3 AllnceRes 19.25 ... +21.4 AlliBern 30.40 +.30 +1.1 AlliantEg s 43.06 +.94 -2.3 AllisonTrn 42.09 +.52 -9.5 Allstate 94.76 +1.01 -6.0 AllyFincl 27.40 -.56 -16.1 AlnylamP 106.55 +.81 +21.2 Alphabet C1268.33+4.63 +22.0 Alphabet A1285.50+9.56 -6.5 AlpTotDiv 8.85 ... +9.1 Altaba 76.19 -1.34 -12.5 Altice n 16.70 +.20 -21.4 Altria 56.10 -1.75 +54.6 Amazon 1808.00 55.61 -32.6 Ambarella 39.58 +.23 +5.4 Ameren 62.15 +.79 +5.8 AFMulti 6.40 ... -.9 AMovilL 17.00 -.13 -23.1 AmAirlines 40.02 +1.83 -9.3 AmAxle 15.45 -.17 +36.8 AEagleOut 25.71 +.18 -3.4 AEP 71.04 +1.66 +3.2 AmExp 102.50 -.13 +1.9 AHm4Rent 22.25 +.14 -8.9 AmIntlGrp 54.25 +.68 +6.2 AmStsWtr 61.52 +1.27 +1.3 AmTower 144.51 +1.57 -3.2 AmWtrWks 88.53 +1.01 -6.6 Amerigas 43.20 -.32 -12.4 Ameripri se148.43 +3.18 -9.3 AmeriBrgn 83.24 -1.53 +6.4 Ametek 77.10 +1.78 +11.6 Amgen 194.05 +1.01 +8.8 Amphenol 95.53 +2.49 +36.7 Anadarko 73.33 +.02 +9.7 AnalogDev 97.70 +1.15 +30.3 Andeavor 148.96 +8.45 -17.9 AnglogldA 8.37 +.05 -9.1 ABInBev 101.37 -5.36 -11.5 Annaly 10.52 +.03 +11.8 AnteroRes 21.24 -.03 +9.8 Anthem 247.08 -.85 -8.8 Anworth 4.96 ... +8.3 Apache 45.72 +.02 +4.9 ApolloInv 5.94 +.04 +14.8 Apple Inc 194.21 -.61 -7.7 ApldMatl 47.17 +1.21 +5.0 ApldOptoel 39.72 +1.42 +9.9 Aptiv 93.25 -1.95 -5.5 AquaAm 37.07 +.47 -77.2 AralezP h .32 -.00 +24.5 ArcBest 44.50 -.90 -3.2 ArcelorM rs 31.26 -.09 +19.0 ArchDan 47.71 +.47 -21.5 Arconic 21.38 +2.12 +7.4 AresCap 16.88 -.02 +4.3 AresMgmt 20.85 -.25 +17.3 AristaNetw276.28 +1.97 +27.7 ArrayBio 16.34 +.12 -5.0 ArrowEl 76.42 +1.01 +373.9 ArrowPhm 17.4 4 +.55 +16.3 Ashland 82.83 +1.03 +9.9 AstraZen s 38.15 +.71 +24.6 AtHomGr n 37.87 +.38 +6.3 ATMOS 91.31 +.91 ... AuroraMob n8.80 ... +18.8 AutoData 139.24 +.09 +184.5 AvalonHld 5.69 +1.37 +5.8 AvayaHl n 21.15 +.09 -1.5 AveryD 113.13 +.81 -23.7 AvisBudg 33.46 +.02 -1.9 Avista 50.53 +.27 -27.9 Avon 1.55 +.07 -6.2 Axalta 30.36 +.51 -10.1 B&G Foods 31.60 +.65 -18.1 B2gold g 2.54 +.01 +2.7 BB&T Cp 51.06 +. 38 -12.3 BCE g 42.11 +.07 -28.5 BGC Ptrs 10.81 -.06 +9.6 BHPBil plc 44.15 -.84 +5.9 BP PLC 44.53 -.51 +39.8 BP Pru 28.10 -.10 +11.2 Baidu 260.35 -2.56 +7.5 BakHuGE n34.02 +.75 +24.8 Balchem 100.57 +1.58 +1.8 BallCorp s 38.55 +.43 -29.7 BallardPw 3.10 +.05 +4.8 BkofAm 30.94 -.13 -.7 BkMont g 79.47 -.26 -.9 BkNYMel 53.40 +.10 -9.4 BkNova g 58.45 -.31 -10.4 BarnesNob 6.00 +.10 -23.3 BarrickG 11.10 -.72YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,760 2,820 2,880 S&P 500Close: 2,837.44 Change: -8.63 (-0.3%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 JJ FMAMJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,852.18 Change: -80.06 (-1.0%) 10 DAYSAdvanced 1670 Declined 1145 New Highs 125 New Lows 29 Vol. (in mil.) 3,608 Pvs. Volume 3,512 2,208 1,841 1560 1276 120 66 NYSE NASDDOW 25587.24 25463.16 25527.07 +112.97 +0.44% s s s +3.27% DOW Trans. 11052.40 10845.91 10984.86 +91.57 +0.84% s s s +3.51% DOW Util. 726.72 720.91 725.38 +8.31 +1.16% s s s +0.28% NYSE Comp. 12985.57 12929.79 12953.39 +19.76 +0.15% s s s +1.13% NASDAQ 7881.30 7834.08 7852.18 -80.06 -1.01% s s s +13.74% S&P 500 2845.57 2835.26 2837.44 -8.63 -0.30% s s s +6.13% S&P 400 2003.85 1985.74 1997.44 +8.88 +0.45% t s s +5.10% Russell 2000 1702.93 1684.75 1695.36 +10.16 +0.60% t s s +10.41% Toronto TSX 16480.57 16364.25 16455.73 +34.97 +0.21% t s s +1.52%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note was unchanged at 2.97 percent on Thursday. Yields affect rates on mortgages and other consumer l NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.98 1.99 -0.01 1.12 6-month T-bill 2.18 2.17 +0.01 1.13 52-wk T-bill 2.40 2.39 +0.01 1.22 2-year T-note 2.68 2.67 +0.01 1.35 5-year T-note 2.86 2.85 +0.01 1.82 7-year T-note 2.94 2.93 +0.01 2.08 10-year T-note 2.97 2.97 ... 2.29 30-year T-bond 3.10 3.10 ... 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.04 -0.01 1.62 Barclays USAggregate 3.34 3.35 -0.01 2.55 Barclays US Corp 4.00 4.01 -0.01 3.16 Barclays US High Yield 6.37 6.37 ... 5.42 Moodys AAA Corp Idx 3.90 3.91 -0.01 3.69 10-Yr. TIPS .89 0.87 +0.02 .48Commodities U.S. crude oil prices rose 0.4 percent and natural gas prices also inched higher. Gold and silver prices both edged lower.Crude Oil (bbl) 69.61 69.30 +0.45 +15.2 Ethanol (gal) 1.45 1.43 +1.40 +8.7 Heating Oil (gal) 2.18 2.15 +1.19 +4.9 Natural Gas (mm btu) 2.78 2.78 +0.18 -5.9 Unleaded Gas (gal) 2.16 2.12 +1.85 +20.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1225.30 1231.40 -0.50 -6.2 Silver (oz) 15.44 15.53 -0.61 -9.5 Platinum (oz) 832.40 833.80 -0.17 -10.9 Copper (lb) 2.80 2.81 -0.07 -14.5 Palladium (oz) 941.00 935.70 +0.57 -12.4 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.09 -0.98 -12.2 Coffee (lb) 1.13 1.14 -1.31 -10.6 Corn (bu) 3.62 3.59 +0.63 +3.1 Cotton (lb) 0.88 0.88 +0.30 +12.2 Lumber (1,000 bd ft) 478.30 493.30 -3.04 +6.8 Orange Juice (lb) 1.64 1.65 -0.52 +20.5 Soybeans (bu) 8.61 8.61 +0.06 -9.5 Wheat (bu) 5.37 5.43 -1.15 +25.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3111 -.0061 -.47% 1.3100 Canadian Dollar 1.3069 +.0015 +.11% 1.2475 USD per Euro 1.1645 -.0054 -.46% 1.1725 Japanese Yen 111.23 +.40 +.36% 111.30 Mexican Peso 18.6393 -.0663 -.36% 17.6201 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6458 -.0004 -.15% 3.5595 Norwegian Krone 8.1900 -.0005 -.41% 7.9045 South African Rand 13.2226 -.0005 -.66% 13.0067 Swedish Krona 8.8106 -.0003 -.26% 8.1727 Swiss Franc .9948 -.0022 -.22% .9518 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3556 +.0110 +.81% 1.2527 Chinese Yuan 6.7905 +.0235 +.35% 6.7548 Hong Kong Dollar 7.8484 +.0025 +.03% 7.8104 Indian Rupee 68.710 +.071 +.10% 64.230 Singapore Dollar 1.3637 +.0036 +.26% 1.3571 South Korean Won 1123.82 +4.72 +.42% 1114.36 Taiwan Dollar 30.60 +.11 +.36% 30.37 ASIA/PACIFICForeign Exchange The dollar rose against the euro, Japanese yen and British pound. The dollar also strengthened versus the Canadian dolla r but fell against the Mexican peso.LAST6 MO AGO 1 YR AGO -6.1 Roku n 48.64 -.07 +17.2 Roper 303.58+14.99 +9.7 RossStrs s 88.05 +.59 -8.3 Rowan 14.36 +.15 -5.3 RoyalBk g 77.36 -.04 -6.5 RylCarb 111.56 +.79 +2.8 RoyDShllB 70.17 -3.20 +1.6 RoyDShllA 67.76 -2.58 -6.7 Ryder 78.57 +.25 S-T-U+14.7 S&T Bcp 45.67 +.22 +1.0 SCANA 40.18 -.02 +.5 SLGreen 101.46 +.40 +1.0 SLM Cp 11.41 +.17 +24.7 SM Energy 27.53 +.03 +33.6 SRC Eng 11.40 +.13 +2.6 SabnR 45.75 +.60 +5.1 Saia Inc 74.35 -2.85 -3.3 StJoe 17.45 -.10 +44.4 Salesforce147.57 -1.30 -11.6 SallyBty 16.58 -.04 -26.7 SJuanB 6.04 -.02 -16.0 SanchezEn 4.46 -.22 -17.4 SangTher 13.55 -.15 +.1 Sanofi 43.03 -.17 +5.1 SantCUSA 19.57 -.48 + 125.0 SareptaTh 125.19 -6.03 -.8 Schlmbrg 66.86 +1.08 +2.5 Schwab 52.65 -.29 -22.6 ScorpioTk 2.36 +.07 +37.5 SeagateT 57.54 +1.10 -13.2 SealAir 42.80 +.69 -42.7 SearsHldgs 2.05 -.02 +24.4 Seaspan 8.40 +.03 +8.3 SempraEn115.77 +.30 -6.5 SenHous 17.91 -.06 +47.5 ServcNow 192.32 +8.46 +9.5 Sherwin 449.03+11.74 -6.8 ShipFin 14.45 +.10 -.5 SimonProp170.92 -.21 -29.6 Sinclair 26.65 -.40 +34.3 SiriusXM 7. 20 +.06 -.5 SixFlags 66.22 -1.03 -26.8 Skechers s 27.68 +.04 +.5 SkywksSol 95.47 +.65 -22.0 SleepNmbr29.33 -1.65 -30.4 Smart&Fnl 5.95 +.45 +15.0 SmartFn rs 24.95 -.23 -3.0 SmithAO s 59.44 +1.02 -11.3 Smucker 110.15 +1.63 -8.5 SnapInc A n13.37 -.02 -3.1 SnapOn 168.81 +.57 +29.3 SodaStrm 90.95 +3.45 -6.9 Sogou n 10.77 -.17 +3.1 SolarCap 20.83 +.13 +5.2 SonocoP 55.92 +.67 +19.4 SonyCp 53.66 ... -.9 Sou rcC 40.41 -.04 +8.2 SoJerInd s 33.80 +.33 ... SouthnCo 48.08 +.53 -13.4 SwstAirl 56.70 +4.41 -5.4 SwstnEngy 5.28 +.03 -4.5 SpiritAir 42.85 +1.44 +8.6 SpiritRltC 8.35 ... +25.6 Splunk 104.04 ... +31.7 Spotify n 196.28 +8.29 -7.0 Sprint 5.48 +.06 -12.9 Sprouts 21.22 +.03 +107.6 Square n 71.99 -.54 -14.8 StanBlkDk 144.55 +4.15 -10.2 StarGas 9.65 -.09 -10.4 Starbucks s51.45 -.17 +4.9 StarwdPT 22.40 + .21 -10.9 StateStr 86.93 -.28 +12.3 StlDynam 48.43 -1.17 +90.5 SteinMart s 2.21 ... -7.5 SterlingBc 22.75 +.05 +10.7 Stryker 171.39 +1.41 -2.1 SubPpne 23.71 +.07 -19.1 SumtMtls n 25.42 +.17 +3.6 SunCmts 96.10 -.50 -21.8 SunHydrl 50.59 +.69 +13.3 Suncor g 41.61 +.85 -14.7 SunPower 7.19 -.34 +12.2 SunTrst 72.44 +.05 -10.4 SupEnrgy 8.63 -.22 -17.1 SupGpCos s22.15+2.04 +48.9 Supvalu rs 32.17+12.72 -26.6 Sy mantec lf20.60 -.09 -22.3 Synchrony 30.00 -3.44 -22.9 SynrgyPh 1.72 +.03 +4.8 SynovusFn 50.22 +.19 +77.1 Syntel 40.71 +.03 +18.1 Sysco 71.74 +.81 -6.5 T-MobileUS59.37 +.54 +20.8 TAL Educ s35.89 -4.93 -39.7 TC PpLn 32.01 +.60 +22.8 TCF Fncl 25.17 +.17 +18.8 TD Ameritr 60.75 +.12 -.8 TE Connect94.26 +.27 +27.5 TJX 97.52 -.16 -7.3 TahoeRes 4.44 +.01+1042.4TandmD rs 26.96 -.50 -7.4 Taoping h 1.37 +.07 +8 .5 Tapestry 47.99 -.06 +22.4 Target 79.86 -.13 -6.7 Taubmn 61.02 +.49 -16.6 TaylorMH 20.40 +.30 -13.1 TechData h 85.18 +.23 -.5 Technip 31.16 +1.29 -.1 TeckRes g 26.15 +1.14 -21.4 Tegna 11.07 -.10 +89.1 Teladoc n 65.90 -1.00 -22.6 TempurSly 48.55 -1.44 ... Tenable n 30.25 ... +156.5 TenetHlth 38.88 +.03 -23.9 Tenneco 44.56 -.09 +6.9 Teradata 41.10 +.07 +5.1 Teradyn 44.02 +1.06 +5.2 TerraNitro 83.96 ... -56.3 Tesaro 36.24 +.64 -1.5 Tesla Inc 306.65 -2.09 +8.5 TexInst 113.30 +.08 +28.3 TexRdhse 67.59 -.19 -31.9 Textainer 14.65 -.10 +20.0 Textron 67.93 +.95 +23.2 ThermoFis234.00 +4.72 +52.4 3D Sys 13.17 -.83 -11.6 3M Co 207.96 +3.58 +33.8 Tiffany 139.07 -.43 -8.0 Timken 45.20 +1.20 -25.7 TollBros 35.68 +.71 -4.3 Torchmark 86.78 +2.91 ... TorDBk gs 58.58 -.42 +14.2 Total SA 63.13 +.67 +19.9 TotalSys 9 4.80 +.46 -41.8 TowerSemi19.83 -3.37 +4.8 Toyota 133.33 +1.12 +7.5 TractSupp 80.36 +2.20 +186.5 TransEntx 5.53 +.19 +21.8 Transocn 13.01 +.16 -4.5 Travelers 129.49 +3.21 -13.1 TriPointe 15.58 -.12 +1.5 TriContl 27.35 -.02 +1.0 TriCntl pf 50.90 ... +30.9 TriNetGrp 58.05 +1.38 -.7 Trinity 37.20 -.07 +76.1 TripAdvis 60.69 -.14 +1.6 TrueBlue 27.95 -.05 +.5 TrstNY 9.25 +.10 -43.2 Tuppwre 35.59 +1.50 -1 7.5 TurqHillRs 2.83 -.0 2 +31.4 21stCFoxA 45.38 +.19 +32.2 21stCFoxB 45.09 +.22 +78.8 Twitter 42.94 -1.28 +33.1 2U 85.87 -.12 -21.4 Tyson 63.71 +1.09 -12.6 UBS Grp 16.07 +.01 -3.4 UDR 37.20 +.07 +12.7 UGI Corp 52.91 +.20 +26.8 US FdsHl n 40.50 +.09 -21.0 US Silica 25.71 +1.04 -35.7 UltraClean 14.85 +.09 -79.9 UltPetro n 1.82 ... +5.7 Umpqua 21.98 -.05 +52.7 UndrArm s 22.04 +.96 +54.3 UnAr C wi 20.55 +.81 + 14.6 UniFirst 189.00 +1.3 5 +1.0 UnilevNV 56.89 -.61 +10.2 UnionPac 147.72 +1.68 +14.3 Unit 25.14 +.30 +20.5 UtdContl 81.24 +.68 -30.0 UtdNtrlF 34.48 -6.70 -.2 UPS B 118.87 -1.33 -12.2 UtdRentals150.97 +4.61 -2.3 US Bancrp 52.36 +.74 +5.8 USSteel 37.24 -1.02 +6.5 UtdTech 135.84 +1.09 +16.6 UtdhlthGp 257.00 +2.14 -2.9 UnitGrp 17.27 +.28 +25.8 UnvslCp 66.05 +.10 +10.2 UnivHlthS124.92 +6.80 -29.4 UnumGr p 38.76 +.7 9 -6.2 UraniumEn 1.66 +.13 -27.8 Uxin Ltd n 6.98 -.63 V-W-X-Y-Z+26.8 VF Corp 93.80 +1.40 +27.1 ValeroE 116.83 +7.50 +6.9 VlyNBcp 11.99 -.64 +4.4 VangDivAp106.50 +.47 +5.2 VangTotW 78.12 ... +9.9 Vectren 71.45 +.20 -4.5 Ventas 57.32 -.86 +62.9 Veracyte 10.64 -.56 -3.3 Vereit 7.53 +.02 +29.5 VeriFone 22.93 +.04 +32.8 Verisign 151.95 +.76 -3.3 VerizonCm 51.18 +.27 +17.4 VertxPh 175.87 -.94 -8.9 ViacomB 28.06 +.18 +1.9 ViadCorp 56.45 +.60 +18.2 Viavi 10.33 +.0 6 +34.3 ViewRay n 12.44 +.44 +25.0 Visa s 142.50 -.14 +24.8 VishayInt 25.90 +.55 -7.0 Visteon s 116.37 -8.16 +23.1 VistraEn n 22.55 +.24 +20.3 VMware 150.78 -.37 -26.4 Vodafone 23.47 -.03 +31.1 Vonage 13.33 +.01 +2.6 VoyaFincl 50.74 +.58 -9.0 VulcanM 116.79 -3.71 +123.6 W&T Off 7.40 -.33 +37.1 WD 40 161.80 +1.15 -1.4 WEC Engy 65.47 +1.03 +79.0 WMIH 1.52 +.06 -5.3 WP Carey 65.28 +.22 +37.6 WPX Engy 1 9.36 +.1 5 +33.7 Wabtec 108.88 -.79 -10.7 WalMart 88.23 +.33 -7.0 WalgBoots 67.54 +.84 +39.0 WarrMet n 27.40 -.72 +11.4 WashPrGp 7.93 +.25 -3.9 WREIT 29.91 -.25 +2.6 WsteMInc 88.52 +.68 +2.7 Waters 198.48 +1.82 +47.6 Wayfair 118.47 -7.50 -17.7 WeathfIntl 3.43 +.04 +20.6 WebsterFn 67.71 +.38 +111.3 WtWatch 93.56 +1.13 -7.6 WeinRlt 30.36 +.11 -3.9 WellsFargo 58.31 +.08 +.8 Welltower 64.31 +.34 +3.1 W endys Co 16.93 +.2 0 -6.7 WernerEnt 36.05 -.55 -3.0 WAstInfSc 11.44 +.06 -3.1 WDigital 77.09 +1.46 +7.3 WstnUnion 20.40 +.01 -11.2 WestpacBk 21.64 -.31 -10.8 WestRck 56.39 -.84 -1.0 Weyerhsr 34.91 +.18 -4.3 WheatPr g 21.18 -.31 -24.3 Whrlpl 127.64 +3.43 +85.8 WhitngPet rs49.21 -1.18 +33.1 WillScot 16.90 +.45 -3.4 WmsCos 29.46 +.02 +14.5 WillmsPtrs 44.41 +.01 -59.8 Windstm rs 3.72 +.59 +3.5 WT MCD s 36.52 +.22 +10.6 Woodward 84.65 +.94 -20.5 WorldFuel 22.36 +.46 +174.2 WldW Ent 83.84 +2.56 +15.5 Worldpay 84.97 -.15 +5.6 Worthgtn 46.51 -.26 -2.0 Wynn 165.26 -.54 +8.3 XPO Logis 99.22 -2.08 -2.6 XcelEngy 46.88 +1.19 -11.9 Xerox rs 25.69 +.92 +10.5 Xilinx 74.49 +6.52 -30.5 YRC Wwde 9.99 +.07 -11.5 Yamana g 2.76 -.04 +14.1 Yandex 37.37 -1.25 -4.2 Yelp 40.18 +1.19 +94.2 Yext n 23.36 +.70 -5.6 YorkWater 32.00 +.75 -3.3 YumBrnds 78.95 +.28 -10.6 Yum China35.79 +3.49 +30.4 ZTO Exp n 20.67 -.36 -11.9 Zagg 16.25 +.05 +78.5 Zendesk 60.40 -.22 -3.0 ZimmerBio117.11 -.03 +1.7 ZionsBcp 51.69 +.17 -36.5 Ziopharm 2.63 +.07 +18.7 Zoetis 85.54 -.10 +5.3 Zynga 4.21 -.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,527.07 +112.97 NASDAQ 7,8 52.18 -80.06 S&P 500 2,837.44 -8.63 10-YR T-NOTE 2.97% ... 30-YR T-BOND 3.10% ... CRUDE OIL $69.61 +.31 GOLD $1,225.30 -6.10 EURO $1.1645 -.0054p p q q q q n n n n p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Friday, July 27, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Why would thyroid medication no longer be eective after 20 years of taking it? I was diagnosed in 1995 with Graves' disease, quite severe. I was treated with radioactive iodine and eventually put on Synthroid, 100 mcg. I have taken the same dosage once a day ever since. Six months ago, my blood tests changed. My TSH level is now 7.57 and my T4 is 1.57. I am gaining weight and having trouble sleeping. My doctor is repeating the blood test again soon. This will be the third recheck. The only signicant dierence in other medication is Prolia injections for osteoporosis: I have received three of those, and I will get the last one in October. „ J.P. ANSWER: When a drug that has been working for a long time no longer works so well, there are a couple of things to double-check. The rst is to be sure that the dose from the pharmacy is correct. Few mistakes are made now, but human error can occur at any point in the chain, starting with the prescriber. Drug interactions are another concern, but denosumab (Prolia) does not have a reported interaction with thyroid medication. If you take any other medications or supplements, your doctor or pharmacist can look into those. Another thought is that you might not be absorbing it properly. Celiac disease can do that, as can some less-common causes. Although gaining weight can be a sign of low thyroid levels, people who gain weight may need higher doses. In the meantime, it seems clear that you need a higher dose of replacement thyroid. DEAR DR. ROACH: What is the dierence between the vulva and the vagina? „ K.B. ANSWER: Although the term "vagina" sometimes is used to describe the entirety of a woman's genitals, from an anatomical perspective, "vulva" is the term used for the external genitals, including the labia majora and minora, while the "vagina" is the internal structure starting at the vestibule and ending at the cervix, which itself is the end of the uterus. It is surprising that many people do not know their own anatomy and may be too embarrassed to ask. There are many helpful websites and books to learn more. It's important to understand your own body, for both men and women. DEAR DR. ROACH: I was interested in a recent column on balance and exercise. I am a 79-year-old woman, and my husband and I have found that a brief set of beginner tai chi stretches in the morning help our balance tremendously. I would suggest this to anyone older who has trouble with balance. The exercises are simple, easy to perform and result in much more condence when we walk, even on uneven surfaces. We try to walk at least several days a week, and I pick up trash, which gives me extra stretching. „ T.F. ANSWER: I thank T.F. for writing, and agree that tai chi and other exercises can both improve balance and strength, and decrease falls. Classes are available throughout much of the country. READERS: The booklet on vertigo explains this disruptive condition in detail and outlines its treatment. Readers can order a copy by writing: Dr. Roach Book No. 801 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I'm a retired woman living in a condo complex that houses mostly seniors. During the eight years I have lived here, I've always participated in several monthly social events, and have served on the condo association board. I know most of the other residents and count many of them as friends. A couple of years ago, my dad moved in with me so I could care for him. The early evening he passed away, there were many emergency vehicles. Shockingly, not one of my neighbors came over. The police wouldn't leave me alone, and it took a while for another relative to get here. The next day, a neighborhood representative called to ask me what had happened. Am I right in feeling hurt that my friends didn't care enough to check on things right away? They knew my situation. „ Hurt In The Midwest DEAR HURT: The reason many people would stay away from a scene like you describe might be that, because a lot was going on, they didn't want to intrude. Before jumping to conclusions about why your friends didn't contact you immediately, ASK them why they didn't and give them an opportunity to explain. DEAR ABBY: My nieces send me pictures of their children on every occasion. I love them, but I don't understand why they think I want prints. I'd rather view them online. Is there a way I can tell them without damaging our relationship, or must I continue to keep my mouth shut and throw the photos into an ever-growing pile? „ Auntie-Pic DEAR AUNTIEPIC: It should oend no one if you "suggest" that you would love to view these lovely photos online rather than have your nieces "go to the expense" of printing and mailing them to you. Then cross your ngers and pray they take the hint. Dear Heloise: My wife and I enjoy traveling to foreign destinations, but this year we're TRAVELING THE USA. We took a trip up the coastal highway, driving from San Diego to Seattle, and loved it. So many Americans forget what a beautiful and interesting country America happens to be. On an American road trip, there's no airport delay, no lost luggage, no set schedule, and many things to see and do along the way. „ Bill and Joan W., Orem, Utah Dear Heloise: One thing I've found that clears my head (and house) is this: I use an old tissue box to save my various receipts! The plastic on the top makes a perfect "deposit" slit, and if I ever need to locate an old receipt, I know where to nd it! I write the start and end dates for multiple boxes so everything is cataloged. Eases my mind! „ Alle in OhioIf medication ecacy changes, double-check for these Friends add to grief by not being present for woman A road trip around AmericaHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, July 27, 2018 ARIES (March 21-April 19). There are many benets to losing an old grudge. For starters, by letting go of this you will liberate brain space for more relevant information, such as remembering where you put your keys. TAURUS (April 20-May 20). It will be important to know the other persons motivation, or to at least make a guess at it. Do you think the other person is trying to impress, love, secure or control you? Your next move should be made thoughtfully. GEMINI (May 21-June 21). When it feels as though you need a guide, a method or a shortcut, but no teacher or secret knowledge seems to be coming forth, its a sign from the universe that you already have the answers. Just go do the thing. CANCER (June 22-July 22). You may look condent to those who dont know any better, but inside you are secretly wondering if you bit o more than you could chew with this recent deal. Dont worry; youre not going to choke. LEO (July 23-Aug. 22). Youve a talent for organizing people. Your calm friendliness will put all at ease. With you at the helm, the whole team will relax and get to know one another, nding interesting new ways to cooperate. VIRGO (Aug. 23-Sept. 22). In the name of harmony and tact, youll only say about 10 percent of what you would like to say on some subjects and then turn the conversation to something innocuous you can speak more freely about. LIBRA (Sept. 23-Oct. 23). Whether you feel more comfortable giving or receiving, today its essential to do both. It will take you playing both roles to get the relationship balanced out. Bonus points for letting others know how they can make you happy. SCORPIO (Oct. 24-Nov. 21). Youre a master of diplomacy, and its not even hard for you. It springs from your genuine and deep respect for others. Youll meet and come to understand many dierent kinds of people. SAGITTARIUS (Nov. 22-Dec. 21). Love is a mystery. Maybe its a little scary because it requires that you let go of control. You want to monitor and manipulate what happens, but then it wouldnt be love. Embrace uncertainty. CAPRICORN (Dec. 22-Jan. 19). Who takes care of you best? Sometimes thats you, but right now you feel that you cant „ that theres too much else you need to tend to. Nonsense. Take a step back. Ask for help. AQUARIUS (Jan. 20-Feb. 18). For the most part, children are not in control of where they live and how their days are structured. But adults, at least in theory, should be. If its not working for you, change it. PISCES (Feb. 19-March 20). It is OK not to know the nature of a relationship. Maybe it is yet to be determined. Anyway, keep an open mind. It is better to be uncertain than to be certain of something false. TODAYS BIRTHDAY (July 27). Theres a worldŽ to be conquered, and you have real guts this year. While the next three months involve building familiar bonds and joyous events with your loved ones, there will be a shift at the top of 2019 and a chance to spend some time where no one knows you. Seize the opportunity to be whoever you want to be. Gemini and Virgo adore you. Your lucky numbers are: 50, 3, 32, 18 and 44. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Friday, July 27, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Friday, July 27, 2018 FROM PAGE ONEPIERRE, S.D. (AP) „ South Dakotas Supreme Court has rejected an appeal from a man who got a harsher prison sentence after he ”ipped the bird at the judge in his case. The high court on Wednesday upheld the sentence of 39-year-old Shawn Ross, who had agreed to plead guilty to burglary for trying to pry a change machine off a Chamberlain car wash wall in 2017. The circuit judge sentenced Ross to “ve years in prison with 3 years suspended. But after the judge saw Ross ”ip him off as he left the courtroom, he re-imposed the suspended time. When Ross “led for re-sentencing, the judge relented but reduced the suspended portion by two months. The high court upheld that sentence. Ross could be released in November.ODD NEWS SD high court upholds sentence of man who flipped off judge ALMANACToday is Friday, July 27 the 208th day of 2018. There are 157days left in the year. Today in historyOn July 27, 1974 the House Judiciary Committee voted 27-11 to adopt the first of three articles of impeachment against President Richard Nixon, charging he had personally engaged in a course of conduct designed to obstruct justice in the Watergate case. On this dateIn 1789 President George Washington signed a measure establishing the Department of Foreign Affairs, forerunner of the Department of State. In 1909 during the first official test of the U.S. Armys first airplane, Orville Wright flew himself and a passenger, Lt. Frank Lahm, above Fort Myer, Virginia, for one hour and 12 minutes. In 1921 Canadian researcher Frederick Banting and his assistant, Charles Best, succeeded in isolating the hormone insulin at the University of Toronto. In 1942 during World War II, the First Battle of El Alamein in Egypt ended in a draw as Allied forces stalled the progress of Axis invaders. (The Allies went on to win a clear victory over the Axis in the Second Battle of ElAlamein later that year.) In 1953 the Korean War armistice was signed at Panmunjom, ending three years of fighting. In 1967 President Lyndon B. Johnson appointed the Kerner Commission to assess the causes of urban rioting, the same day black militant H. Rap Brown told a press conference in Washington that violence was as American as cherry pie.Ž In 1996 terror struck the Atlanta Olympics as a pipe bomb exploded at Centennial Olympic Park, directly killing one person and injuring 111. Todays birthdaysActor John Pleshette is 76. Actress-director Betty Thomas is 71. Olympic gold medal figure skater Peggy Fleming is 70. Singer Maureen McGovern is 69. Actress Janet Eilber is 67. Rock musician Tris Imboden (Chicago) is 67. Actress Roxanne Hart is 64. Rock singer Juliana Hatfield is 51. Actor Julian McMahon is 50. Actor Nikolaj Coster-Waldau is 48. Comedian Maya Rudolph is 46. Rock musician Abe Cunningham is 45. Singer-songwriter Pete Yorn is 44. Actor Jonathan Rhys Meyers is 41. Actress/comedian Heidi Gardner is 35. Actor Blair Redford is 35. Actress Taylor Schilling is 34. Singer Cheyenne Kimball is 28. Bible verseAnd in the morning, rising up a great while before day, he went out, and departed into a solitary place, and there prayed.Ž „ Mark 1:35 If Jesus needed to get alone with the Father, so should we. His priorities can be found on our knees. Trump warned in May that the ban was causing heavy job losses in China and said he had discussed the matter with Chinese President Xi Jinping. The Commerce Department reached a deal with ZTE to lift the ban in June, allowing business with U.S. companies to resume. The bill retains language blocking U.S. government purchases and contracts with ZTE, which supporters noted in touting the compromise. ZTE will continue to be punished, and the government procurement ban on ZTE and Huawei,Ž another Chinese company, will stay intact, said Sen. David Perdue, R-Ga. Overall, this is win for the United States, not for ZTE.Ž House Armed Services Committee Chairman Mac Thornberry, R-Texas, said the defense bill will strengthen military readiness, provide troops a needed pay raise and drive further innovation in emerging technologies to secure our military advantage.ŽMILITARYFROM PAGE 1 More than 2,500 children were separated from their parents at the border in the past several months amid a zero tolerance policy that criminally prosecuted anyone caught crossing illegally. Some children who had not seen their parents in weeks or months seemed slow to accept that they would not be abandoned again. One father who was reunited last week said his young daughter did not believe that he would not leave her a second time. I think that some of the children very quickly attached. Others, theres a distance. Theres this caution, this lack of certitude, and part of it is not understanding what happened,Ž said Ruben Garcia, director of the Annunciation House, an immigrant-assistance center in El Paso that has received about 25 families each day this week. Lee Gelernt, an attorney for the American Civil Liberties Union who represents the separated families, said before the latest “gures were announced that the government should not be congratulating itself for meeting its self-de“nedŽ deadline. The government shouldnt be proud of the work theyre doing on reuni“cation,Ž he said. It should just be, We created this cruel, inhumane policy ... now were trying to “x it in every way we can and make these families whole. ŽSPLITFROM PAGE 1 AP PHOTOFamilies with young children protest the separation of immigrant families with a sit-in at the Hart Senate Oce Building, Thursday, on Capitol Hill in Washington.The earnings covered the companys “rst full quarter since the Cambridge Analytica privacy scandal erupted. But analysts attributed the user growth shortfall largely to European privacy rules that went into effect in May, not to the furor over the political consulting “rm with ties to President Donald Trump, which improperly accessed the data of tens millions of Facebook users. Shares closed down almost 19 percent, at $176.26. Facebook continues to grapple with big existential questions, ranging from its users privacy to tech addiction to how it deals with fake news and misinformation, hate speech and extremism on its service. At times, it has seemed as though Facebook cant quite decide where its values really lie. For instance, it continues to straddle the line between policing what users say and remaining a neutral platform in an increasingly divided world, and between protecting privacy while collecting as much information on its users as possible. Facebook had 2.23 billion monthly users as of June 30, up 11 percent from a year earlier. Analysts were expecting 2.25 billion, according to FactSet. User growth „ both on a monthly and daily basis „ was ”at in the U.S. and the rest of North America, while it declined slightly in Europe. Facebook has largely saturated in the U.S. and Western European markets, and is now looking to countries such as Brazil, India and Indonesia for new users. Revenue from these regions, however, is far below what Facebook rakes in from the U.S. and Europe. The company earned $5.1 billion, or $1.74 per share, up 31 percent and above analysts estimates of $1.71. But revenue „ up 42 percent to $13.23 billion„ was slightly below the $13.34 that Wall Street was expecting. Facebook said the European privacy rules, called General Data Protection Regulation, or GDPR, did not have a big effect on the quarters revenue, but also noted that they were only in effect for about a month before the quarter ended. Over the long term, GDPR may end up favoring Facebook and other large companies that have the resources to adapt to new requirements. They could similarly disadvantage smaller, lesser known companies that dont have the resources to comply and which could face big “nes if they dont.FACEBOOKFROM PAGE 1The impeachment effort was led by North Carolina Rep. Mark Meadows, the chairman of the conservative House Freedom Caucus who talks to Trump frequently and often defends him to colleagues. As Ryan voiced his disapproval, Meadows acknowledged that he didnt currently have the votes to pass the impeachment resolution and said he wouldnt use procedural maneuvers to trigger an immediate vote „ something he had threatened to do. The House left Thursday afternoon for a “ve-week recess. Instead, Meadows said he had a commitment from leaders to vote on holding Rosenstein in contempt of Congress when the House returns in September if certain documents are still outstanding. The agreement came after discussions on the House ”oor with Judiciary Committee Chairman Robert Goodlatte, R-Va., and the No. 3 House GOP leader, Rep. Steve Scalise of Louisiana. The contempt resolution would “rst have to move through the Judiciary Committee, according to Republican aides. Meadows said the “ve-week delay would give the department one last chanceŽ to deliver. He didnt rule out trying for an impeachment vote in the future. Now its in Rod Rosensteins court,Ž Meadows said. Ryans tone was far different. We do not have full compliance, and we have to get full compliance, but we have been making tremendous progress to that point,Ž he said of multiple document requests. Meanwhile, Attorney General Jeff Sessions defended Rosenstein in a Boston speech, saying he has the highest con“denceŽ in his top deputy. Rosenstein has overseen the Russia investigation since last year, when Sessions recused himself following reports of his own meeting with the Russian ambassador. Asked in May about rumblings that House Republicans might move to impeachment, Rosenstein was de“ant. I think they should understand by now, the Department of Justice is not going to be extorted,Ž he said.RYANFROM PAGE 1TALLAHASSEE „ A Florida prosecutor said Thursday that there was insuf“cient evidence to prove that a one-time powerful Republican legislator traded sexual favors with a former lobbyist in order to help pass legislation. State Attorney Jack Campbell stated in a letter to state investigators that criminal charges against Jack Latvala were not warranted. He based his recommendation on an investigation by the states main law-enforcement agency that said that the allegations could not be independently veri“ed. Latvala had risen to a top leadership post as the Senate budget chairman and was mounting a campaign for governor. But he resigned in early January after a Senate investigation concluded that he likely inappropriately touched a top Senate aide and may have broken the law by supporting legislation in exchange for sex acts. Latvala, 66, has steadfastly denied any wrongdoing, including promising legislative help in exchange for sex. But he did admit to state investigators that he had sex with former lobbyist Laura McLeod. On Thursday, he praised law enforcement authorities for doing their job well.Ž We got good law enforcement people who arent in”uenced by Senate politics who can see through things,Ž said Latvala, who called the Senate process a kangaroo courtŽ led by Senate GOP leaders who were looking to get me out of the way.Ž Senate President Joe Negron, who won his spot after a protracted leadership contest with Latvala, did not respond to the criticisms. In a statement, Negron said that the Senate had followed its rules while investigating allegations against Latvala. He also thanked Campbell and the Florida Department of Law Enforcement for a fair, thorough and independent investigation.Ž The Senate began investigating Latvala following reports by Politico Florida and a formal complaint by Rachel Perrin Rogers, an aide to Senate Majority Leader Wilton Simpson. Perrin Rogers accused Latvala of inappropriate touching in a Capitol elevator, at a private club and on other occasions. She said on many occasions, Latvala would comment on her appearance by saying she looked hotŽ and would stare at her chest as she tried to talk about legislative issues with him. The “nal Senate report included testimony from McLeod who said Latvala would touch her inappropriately, including touching the outside of her bra and panties. She told the former judge hired by the Senate to investigate that Latvala intimated to her on multiple occasions, that if she engaged in sexual acts or allowed him to touch her body in a sexual manner he would support legislative items for which she was lobbying.Ž McLeod, who was not identi“ed in the initial Senate report but went public with her story, told FDLE she was involved in a consensual relationship with Latvala back when he was “rst in the Legislature in the 90s. Latvala reinitiated a relationship when he returned to the Legislature in 2010. She said he would touch her inappropriately and pressured her to have sex with him including one more time for the good timesŽ in early 2015. McLeod said the pressure led her to stop lobbying. Ron Book, a well-known lobbyist and attorney who represented McLeod, said Campbells decision doesnt mean Jack didnt do wrong. It means they couldnt prove it.ŽProsecutor: No charges against former state senatorBy GARY FINEOUTASSOCIATED PRESSLONDON „ The Moscow lawyer said to have promised Donald Trumps presidential campaign dirt on his Democratic opponent worked more closely with senior Russian government of“cials than she previously let on, according to documents reviewed by The Associated Press. Scores of emails, transcripts and legal documents paint a portrait of Natalia Veselnitskaya as a well-connected attorney who served as a ghostwriter for top Russian government lawyers and received assistance from senior Interior Ministry personnel in a case involving a key client. The data was obtained through Russian opposition “gure Mikhail Khodorkovskys Londonbased investigative unit, the Dossier Center, that is compiling pro“les of Russians it accuses of bene“ting from corruption. Veselnitskaya has been under scrutiny since it emerged last year that Trumps eldest son, Donald Jr., met with her in June 2016 after being told by an intermediary that she represented the Russian government and was offering Moscows help defeating rival presidential candidate Hillary Clinton. Veselnitskaya has denied acting on behalf of Russian of“cialdom when she met with the Trump team, telling Congress that she operates independently of any government bodies.Ž But the Dossier Centers documents suggest her ties to Russian authorities are close „ and they pull the curtain back on her campaign to overturn the sanctions imposed by the U.S. on Russian of“cials. For example, the emails show that Veselnitskaya was mixed up in the Russian governments attempt to extract “nancial information from the former law “rm of Bill Browder, the Americanborn British businessman who was a longtime critic of the Kremlin. An Oct. 31, 2017, email shows Veselnitskayas of“ce preparing a draft version of Russian Deputy General Prosecutor Mikhail Alexandrovs af“davit to Cypriot authorities. This is needed by tomorrow,Ž she wrote a subordinate. Two weeks later, a “nalized version of the same document was sent by a Russian diplomatic staffer to a Cypriot counterpart, the Dossier Centers “les show. In a written statement, the Russian Embassy in Cyprus called the APs question a provocationŽ and said it had no idea who is Nataliya Veselnitskaya and what she sends or doesnt send to the Cypriot Of“cials.ŽEmails: Lawyer who met Trump Jr. tied to Russian officialsBy RAPHAEL SATTERAP CYBERSECURITY WRITER AP FILE PHOTOThis June 9, 2017, photo shows then-Sen. Jack Latvala, R-Clearwater, during the legislative session in Tallahassee.

PAGE 33

Friday, July 27, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV listings 2 | Stone Crabs 2 | Pro Baseball 4 | Scoreboard 5 | MMA 6 | Auto Racing 5TAMPA BAY BUCCANEERSWinston disappointed in behaviorBY RICK STROUDTampa Bay TimesTAMPA „ For all the reasons Jameis Winston listed why he has to change his behavior, this one may be the best. On June 29, the day after the NFL suspended him for three games, Winstons son was born to his fiance Breion Allen. I feel like this is really a spiritual attack because my son was born the day after the decision was made,Ž Winston said Thursday. So seeing things from a different perspective and learning that Im going to have to teach that man how to respect women and how to live his day to day life, I really took it upon myself to be proactive and make sure Im being a great example for him and my fiance.Ž Winstons history of not respecting women „ he was accused but never charged of raping Erica Kinsman while the two were students at Florida State and later settled a civil suit „ has finally caught up to him on the football field. He will miss the Bucs first three games for violating the NFLs personal conduct policy after the league said he touched an Uber driver in March 2016 in an inappropriate and sexual manner without her consent.Ž After the Bucs first training camp practice Thursday, Winston spoke publicly for the first time about the incident that has cost him his starting job, his status as the teams franchise quarterback and likely his standing in the community. Sounding contrite but also defiant at times, Winston said he apologized to teammates Wednesday and vowed to learn from his mistake.TAMPA BAY TIMESTampa Bay Buccaneers quarterback Jameis Winston speaks with reporters after Tampa Bay Buccaneers practice Thursday in Tampa. Thomas makes watch list for Wuer el TrophyUSF BULLSTAMPA BAY TIMESUSF safety Jaymon Thomas (18) celebrates making the sack on Connecticut quarterback Bryant Shirreffs (4) during a 2016 game. BY JOEY KNIGHTTampa Bay TimesBulls senior S Jaymon Thomas has been named to the Wuerffel Trophy watch list, becoming the third USF player to make a national watch list this preseason. He joins TE Mitch Wilcox (Mackey Award) and OT Marcus Norman (Outland Trophy). The Wuerffel Trophy annually recognizes a college football player who combines community service with athletic and academic achievement. Thomas, who carries a 3.48 GPA as a health sciences major, made the 2017-18 American Athletic Conference All-Academic team. He has 106 tackles, four pass breakups and two forced fumbles in his career, and made his first career interception against Texas Tech in the Birmingham Bowl last December. An Immokalee native, he has volunteered at many local organizations (Boys and Girls Club of Tampa, Tampa Parks and Recreation KABOOM! Playground build) and has spoken at various schools. Other state players on the list: Florida OL Fred Johnson, FAU RB Gerald Hearns, FSU C Alec Eberle, Miami DL Demetrius Jackson USF begins preseason camp Aug. 3. BY DOUG FEINBERGAssociated PressUNCASVILLE, Conn. „ Brittney Griner will always remember her first experience at a WNBA game. She went to watch her hometown Houston Comets play when she was a kid and when the kiss cam turned to a lesbian couple, the fans started booing. The game operations people quickly took the camera off the couple. As society has changed, so has the WNBA. Many of the leagues top players, including several who will be playing in this weekends All-Star game in Minnesota, have come out over the past few years „ and it has not generated the headlines it once did. The players see themselves not as just basketball role models for young women, but hope they are also making it easier for younger players who may be struggling with their sexuality. WNBA players sexual orientation was rarely publicly discussed when the league first started, but now it is embraced and topics like same-sex marriage and child care are commonplace. It helps so much when you have players on our level come out and tell our story,Ž said the 6-foot-8 Griner, who came out when she turned pro. Ive had young girls who look up to us that havent told anyone about their sexuality tell me its made them feel more comfortable.Ž Elena Delle Donne, a captain one of the AllStar teams, revealed before the 2016 Rio Olympics that she is gay. BASKETBALLWNBA All-Stars see coming out as way to help others BY JOHN KEKISAssociated PressCOOPERSTOWN, N.Y. „ Larry Wayne Jones Jr. was a throwback, a guy who played for only one major league club and always stayed focused on a single goal „ trying to get better every day. Pressure was an afterthought for the man dubbed Chipper, except perhaps in 1990 at the beginning of his career with the Atlanta Braves organization. Maybe my first year in rookie ball there was some pressure. Obviously, I didnt perform,Ž said Jones, who batted just .229 with one homer and 18 RBIs in 140 at-bats in the Gulf Coast League while dealing with a hand injury. There was some pushback for the Braves taking me.Ž Any doubts about the switch-hitting overall No. 1 pick of the 1990 draft from the Bolles School in Jacksonville, Florida, quickly faded. In Class A ball the next season, Jones batted .326, hit 15 homers, drove in 98 runs and stole 40 bases. Four years later he was a regular in the Atlanta lineup at age 23 and relishing the journey. For me, it was just having fun and playing the game,Ž said Jones, whose nickname surfaced at a young age after family members called him a chip off the old block because he looked so much like his dad. I never saw a pay stub during my time in the big leagues. I didnt care what I was making. As long as I walked in the clubhouse and I saw my name in the three hole playing third for the Atlanta Braves, thats all that really mattered.MLBJones, Thome headline Hall of Fame class Ex-Bucs on what it was like to play for GrudenTAMPA BAY BUCCANEERSAP PHOTOJon Gruden ponders a question at the Raiders minicamp in Alameda, Calif., in June. BY FRANK PASTORTampa Bay TimesThe persona Jon Gruden presented to the media was often different from the one players saw away from the public eye, several former Bucs tell Sports Illustrated in a story published today on the new Oakland Raiders head coach. To discuss Gruden with members of his Buccaneers teams is to hear about two different men,Ž Conor Orr writes. While Gruden came across to many players as open, inspiring and funny, others found him to be backhanded and difficult to trust, changing the public narrative to suit his purposes, according to the story. The divide between players who liked Gruden and those who didnt was wider than in most locker rooms, wide receiver Joey Galloway said. It was a situation where it worked for some guys and it didnt work for some guys,Ž said Galloway, who played for the Bucs from 2004-08. For the most part, it didnt work for former Bucs quarterback Chris Simms, a Buc from 2003-07. Simms said Gruden told reporters Simms was healthy but just not practicing well as the QB recovered from emergency surgery to remove his spleen after Simms was injured during a game against the Panthers in 2006. (Gruden) tried to run me out of town 10 months after I almost died on the field,Ž Simms told Sports Illustrated. Before that, Simms said, Gruden tried to publicly embarrass the signalcaller. During his rookie season, Simms said Gruden would ask NFL Films to mic Simms during practices, then throw him into the huddle without warning, watching to see if he would stumble through one of the coachs notoriously complicated play calls. The games were easier,Ž Simms said. I didnt have this psycho five feet behind me yelling at me all the time.Ž Another Bucs signalcaller, Jeff Garcia, who played for six organizations during an 11-year NFL career, called the Bucs quarterback room in 2008 probably the most uncomfortable quarterback room Ive ever been a part of in my entire career.Ž The mix of personalities didnt blend, and there wasnt any support for whoever the starter was at the time,Ž Garcia said. While Garcia didnt care for his on-again, off-again status as the Bucs starter (along with Brian Griese), he did appreciate Grudens offensive play sets, which he said forced opponents into basic zone defenses, making Garcias job easier at the line of scrimmage.SEE HALL, 3 SEE WNBA, 3 SEE GRUDEN, 3 SEE WINSTON, 3MCGREGOR PLEADS GUILTY IN MELEE CASEThe mixed martial arts star pleaded guilty on Thursday to disorderly conduct and will perform “ ve days of community service to resolve charges stemming from a backstage melee at a New York City arena

PAGE 34

Page 2 SP www.yoursun.com Friday, July 27, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2July 26N .......................... 7-5 July 26D .......................... 0-4 July 25N .......................... 7-1 July 25D .......................... 4-1 July 24N .......................... 4-2 July 24D .......................... 8-8PICK 3July 26N ....................... 5-3-7 July 26D ....................... 1-0-0 July 25N ....................... 2-4-1 July 25D ....................... 7-6-9 July 24N ....................... 1-2-0 July 24D ....................... 0-0-9PICK 4 July 26N .................... 5-6-0-4 July 26D .................... 7-6-0-3 July 25N .................... 8-5-1-3 July 25D .................... 7-7-7-4 July 24N .................... 5-0-8-0 July 24D .................... 2-2-9-6PICK 5July 26N ................ 1-4-0-0-9 July 26D ................ 6-1-5-8-3 July 25N ................ 8-2-0-3-9 July 25D ................ 2-2-0-8-5 July 24N ................ 9-8-0-0-3 July 24D ................ 2-9-0-5-9 D-Day, N-NightFANTASY 5July 25 ............. 1-7-18-19-33 July 24 ............. 2-7-12-18-19 July 23 ..............6-7-11-29-35 € € € PAYOFF for July 25 4 5-digit winners $48,078.83 292 4-digit winners $106.00 9,204 .. 3-digit winners $9.00 CASH FOR LIFE July 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 24 ............... 19-24-35-41 Lucky Ball ......................... 16 € € € PAYOFF FOR July 24 0 ............. 4-of-4 LB $550,000 0 ............................. 4-of-4 $0 29 ............ 3-of-4 LB $539.50 460 .................. 3-of-4 $68.50 ESTIMATED JACKPOT $600,000LOTTOJuly 25 .... 11-12-14-22-32-36 € € € PAYOFF FOR July 25 0 6-digit winners $5 million 20 5-digit winners $3,961.50 911 ... 4-digit winners $68.00 ESTIMATED JACKPOT $6 millionPOWERBALLJuly 25 ............ 2-18-41-44-64 Powerball ......................... 26 € € € PAYOFF FOR July 25 0 ........ 5-5 + PB $147 Million 1 ...................... 5-5 $1 Million 0 ................ 4-5 + PB $50,000 37 ............................ 4-5 $100 ESTIMATED JACKPOT $168 MillionMEGA MILLIONSJuly 24 ............... 1-2-4-19-29 Mega Ball ......................... 20 € € € PAYOFF FOR July 24 0 .. 5 of 5 + MB $ 522 Million 0 ................. 5 of 5 $1 Million 8 .......... 4 of 5 + MB $10,000 177 ..................... 4 of 5 $500 ESTIMATED JACKPOT $40 MillionAssociated Press(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, JULY 27AUTO RACING8:55 a.m. ESPNU „ Formula One, Hungarian Grand Prix, practice, at Budapest, Hungary 4 p.m. FS1 „ ARCA Series, ModSpace 150, at Long Pond, Pa. 5 p.m. NBCSN „ NASCAR, X“ nity Series, U.S. Cellular 250, practice, at Newton, Iowa 6:30 p.m. NBCSN „ NASCAR, X“ nity Series, U.S. Cellular 250, “ nal practice, at Newton, IowaBASKETBALL6:30 p.m. ESPN2 „ The Basketball Tournament, Dunk Contest, at Atlanta 7 p.m. ESPN2 „ The Basketball Tournament, Super 16, Midwest Region, Team Fredette vs. Fort Wayne Champs, at Atlanta 8 p.m. FS1 „ Big3, Week 6 games, at Toronto 9 p.m. ESPN „ The Basketball Tournament, Super 16, Midwest Region, Scarlet and Grey (Ohio St.) vs. PrimeTime Players, at AtlantaCYCLING7:30 a.m. NBCSN „ Tour de France, Stage 19, from Lourdes to Laruns, FranceGOLF5 a.m. GOLF „ European PGA Tour, Porsche European Open, second round, at Hamburg, Germany 7 a.m. GOLF „ British Senior Open, second round, at St. Andrews, Scotland 9:30 a.m. GOLF „ LPGA Tour, Aberdeen Standard Investments Ladies Scottish Open, second round, at East Lothian, Scotland 11:30 a.m. GOLF „ British Senior Open, second round, at St. Andrews, Scotland 3 p.m. GOLF „ PGA Tour, RBC Canadian Open, second round, at Oakville, OntarioHORSE RACING4 p.m. FS2 „ Saratoga Live, Curlin Stakes, at Saratoga Springs, N.Y.MLB BASEBALL8 p.m. MLB „ Regional coverage, Chicago Cubs at St. Louis OR Texas at HoustonSWIMMING11 p.m. NBCSN „ U.S. National Championships, at Irvine, Calif. (same-day tape)SPORTS ON TV Staff reportsA late-game Charlotte surge was quelled by a walk-off RBI-single in the bottom of the ninth as the Stone Crabs fall 6-5 on the road at St. Lucie on Thursday. It was a hot start for the Stone Crabs, who piled on three runs in the opening four innings, taking a 3-0 lead. Two home runs, one by second baseman Tristan Gray in the second and another by first baseman Robbie Tenerowicz in the third, got Charlotte rolling early. Outfielder Third baseman Kevin Padlo added another run in the fourth inning on an RBI-double which scored center fielderJake Fraley. Despite the opening charge by Charlotte, St. Lucie evened things up quickly with a three-run fourth inning capped with two runs scoring on a throwing error by Gray. But Gray did his best to recover from the error with an RBI-single in the top of the fifth to score Josh Lowe and regain the lead for Charlotte. Charlotte has done well this season in close games with a 12-6 record in games decided by two runs or less, but errors kept hindering their attempt to better that record. In the bottom of the sixth, the Mets added the tying run on an sacrifice-fly from Gene Cone and took a 5-4 lead on a wild pitch with a runner at third. But the Stone Crabs wouldnt go away. Fraley, who is batting .345 since returning to the lineup in June following a turf toe injury, tied the game in the bottom of the eighth with an RBI-single to score outfielder Jesus Sanchez. The lead wouldnt hold though and the Mets pulled through with a walk-off RBI-single from Rapheal Gladu to seal the win. Fraley went 2 for 3 with an RBI. Starting pitcher, two-way prospect Brendan McKay pitched three scoreless innings with five strikeouts. Riley OBrien (2-3) pitched 3 ‡ relief innings, taking the loss with three earned runs and six strikeouts.FLORIDA STATE LEAGUEErrors play role in 6-5 Stone Crab lossBY BETH HARRISAssociated PressIRVINE, Calif. „ Katie Ledecky led all the way to win the 200-meter freestyle at the U.S. national championships on Thursday night, earning a second individual event to swim in Japan next month. Ledecky touched first in 1 minute, 55.82 seconds, second-fastest in the world this year behind her top time of 1:54.66 she swam in June. Looking on was Lakers great Kobe Bryant and one of his daughters. Ledecky qualified to swim the event at the Pan Pacific championships in Tokyo in August, as well as the 800 free after winning it on Wednesday. Swimming in the next lane, three-time Olympian Allison Schmitt chased Ledecky the entire race and finished second in 1:54.60. Also earning trips to Japan were thirdp lace Gabb y Deloof and Olympian Leah Smith, who was fourth. The foursome will comprise the 4x200 free relay at Pan Pacs, reuniting Ledecky and Schmitt, who first swam a relay together at the 2016 Rio de Janeiro Games. Andrew Seliskar surprised a field including five Olympians to win the mens 200 free in 1:45.70, third-quickest in the world this year. Micah Sumrall, who took time off after failin g to make the 2016 Olympic team, won the 200 breaststroke by 1.26 seconds. Sumrall, who used to swim under her maiden name of Lawrence, touched in 2:22.06, fourth-best in the world this year. Lilly King, the Olympic 100 breast champion, was fifth. The mens 200 breast winner was 2016 Olympic silver medalist Josh Prenot in 2:07.28, the worlds fastest time this y ear.SWIMMINGLedecky wins 200 free at US Nationals; Schmitt takes 2nd BY DAVID GINSBURGAssociated PressBALTIMORE „ Adeiny Hechavarria singled in the tiebreaking run in the seventh inning, and the Tampa Bay Rays beat the Baltimore Orioles 4-3 Thursday night in a matchup of teams in selling mode near the non-waiver trade deadline. Out of contention despite owning a winning record, the Rays dealt pitchers Nathan Eovaldi and Matt Andriese on Wednesday and may not be done yet. One of the players obtained for Andriese, catcher Michael Perez, made his big league debut after an eightyear run in the minors. Deep in last place in the AL East, the rebuilding Orioles traded Manny Machado to the Dodgers last week, dealt Zach Britton to the Yankees on Tuesday and appear ready to unload center fielder Adam Jones. In spite of their situation, the Rays are playing decent baseball. After taking two of three from the Yankees, they beat former teammate Alex Cobb (2-14) to improve to 53-50. Cobb was pulled after giving up three straight hits in the seventh, the last of them to Hechavarria, and a throwing error by reliever Jhan Marinez made it 4-2. The Rays started reliever Hunter Wood before switching to Ryan Yarbrough (9-5) with two outs in the second inning. Yarbrough went 4 ‡ innings, Sergio Romo followed and Austin Pruitt got four outs for his second save. Jonathan Schoop hit a two-run homer in the fifth inning for Baltimore and Chris Davis added a solo shot in the eighth. Schoop has connected in four straight games, the first Oriole to do so since Davis in August 2016.TRAINERS ROOMOrioles: OF Craig Gentry (rib fracture) will begin a rehab assignment Monday with Class A Delmarva. ... INF Steve Wilkerson (oblique) will play in a Gulf Coast League game before beginning his rehab assignment Wednesday with Class A Frederick.RAPID DEBUTPerez arrived in Baltimore knowing he was going to be in the starting lineup. (Rays manager) Kevin Cash called me yesterday and asked when was the last time I played,Ž Perez said through an interpreter. I said Monday. He said, All right, well I hope youre ready, because youre playing tomorrow.Ž Said Cash: I dont think he knew who I was, and I didnt expect him to.Ž Perez doubled in the fifth, his first big league hit.QUICK TURNAROUNDDylan Bundy got lucky Wednesday night when rain washed out his start against Boston after he allowed three home runs in two innings. He will get a chance to right himself Sunday against the Rays on three days rest. He liked the idea when I brought it up to him last night,Ž manager Buck Showalter said. Id like to get him back out there and not sit on that (outing) for a while.ŽUP NEXTRays: With trade rumors swirling around the Tampa Bay clubhouse, RHP Chris Archer (3-4, 4.30 ERA) makes what might be his final start with the Rays on Friday night. I havent thought that much about it,Ž Archer said. Theres always a lot of speculation, so my main focus, as cliche as it sounds, is just pitching tomorrow and giving my team a chance to win.Ž Orioles: Andrew Cashner (2-9, 4.40 ERA) takes another crack at getting his third win. Hes 0-4 in nine starts since May 21. Hechavarria helps depleted Rays beat rebuilding OriolesTAMPA BAY 4, BALTIMORE 3AP PHOTOTampa Bay Rays relief pitcher Austin Pruitt th rows to the Baltimore Orioles in the ninth inning Thursday in Baltimore. AP PHOTOKatie Ledecky checks her time after winning the womens 800-meter freestyle during the U.S. national championships swimmin g meet Wednesda y in Irvine Calif.

PAGE 35

The Sun / Friday, July 27, 2018 www.yoursun.com SP Page 3Arousal Creams May Be the Best Kept Secret for Great SexDaniel Watson Medical News Today BOSTON Š There is an amazing alternative to sex pills thats sweeping the nation. And since it doesnt require a prescription its popping up in bedrooms all over America. The alternative, called Sensum+ is an amazing new sex cream that activates a sensation pathway on the penis known as TRPA1. When applied as directed, it leads to incredible arousal and much more satisfying erections. It also promotes powerful climaxes and ultimately results in signi“cant improvements in performance. A Secret Sensation Pathway FoundMen can expect outstanding sexual imp rovements with regular use. The penis will become hy per sensitive, making them easily aroused and excit ableŽ explains Dr. Henry Esber, the Boston based physician who introduced Sensum+ to market. And thats because Sensum+ does what no other sex pill or drug has done before Š it stimulates a special sensory pathway right below the skin, which leads to phenomenal sensation.Ž Overtime, constant exposure (especially if circumcised) leads to decreased penis sensitivity, which can cause problems with arousal and erection quality. There just isnt enough feeling to get excited.Ž Diabetes, antidepressants and normal aging also leads to desensitization, a can make the situation even worse.Ž This is what makes Sensum+ so effective and why the clinical studies and clinical use studies have been so positive.ŽTriggers Arousal and Enhances Erections After years of clinical research and testing, Dr. Esber and his team have discovered an incredible compound that triggers arousal while helping men achieve erections more easily. This compound isnt a drug. Its the active ingredient in Sensum+ And according to users, it produces sensational results. Many men report remarkable imp rovements in sexual performance and overall satisfaction. They are more sexually active than theyve been in years with the average Sensum+ user over the age of 50. Misdiagnoses Leads to Unneeded PrescriptionsClinical studies show Sensum+ s key ingredient activates the TRPA1 sensation pathway right below the skin of the penis. According to research, many men adults and seniors who suffer sexually have lost sensation in their penis due to constant rubbing and exposure and health related issues such as diabetes, hernia surgery, use of some antidepressants, multiple sclerosis, and other type of illnesses. This desensitization often makes sex extremely challenging. Without a 100% feeling in the penis, its next to impossible to get truly aroused. Worse, modern day sex drugs have absolutely no effect on sensation and are laden with side effects. They simply stimulate an erection by enhancing blood ”ow. Its why most men are rarely satis“ed after taking them and why Sensum+ users are always stocking up on more and couldnt be happier. We knew the science behind Sensum+ was there, but we never expected results like were seeing. Its far exceeded our expectationsŽ said a spokesperson for the company. A Staggering 80% Improvement in Erection SensitivityResearchers have conducted several clinical studies on Sensum+ and the results from the most recent are undoubtedly the most impressive. A data analysis of three clinical sur veys of 370 men showed that an amazing 80% of Sensum+ users experienced dramatic improvements while using the cream and as a result were aroused easier and a phenomenal boost in performance. Additionally, 77.4% of men also reported much more satisfying climaxes, making sex for both them and their partners nearly 300% more satisfying. I have full feeling and sensitivity back in my penis. Everything feels better. My erections are harder, Im more easily aroused, I can “nally climax again. This stuff honestly works like magic in the bedroom. I couldnt be happier at 66!Ž raves one Sensum+ user. Safe, Easy, and Fun to UseSensum+ is a new sex cream for men thats to be applied twice a day for the “rst two weeks then just once every day after. There are no harmful side effects for either the user or partner. It also does not require a prescription. The active ingredient is an organic compound known as cinnamaldehyde with a patented combination of sexually rousing extracts. Research shows that as men get older, they often lose sensitivity to the penis. Although very subtle, this desensitization can signi“cantly hinder sexual performance and lead to serious problems with becoming aroused and staying/getting hard. The cinnamaldehyde in Sensum+ is one of the only known ingredients to activate a special sensation pathway on the penis called TRPA1. Once activated, it restores tremendous sensation to the penis, stimulating arousal and powerful erections. This would explain why so many users are experiencing impressive results so quickly and why the makers of Sensum+ offer their low cots cream with an amazing guarantee. Works or Its FreeA large percentage of men report life changing results with Sensum+ Thats why it is now being sold with an above-industry standard guarantee. We can only make this guarantee because we are 100% certain this cream works,Ž says Esber. We want to take risk off the consumers. So besides offering massive discounts, were also offering this guarantee, so they dont have to risk a cent.Ž Heres how it works: Use the cream exactly as directed and in just one week, you must feel a signi“cant improvement in sexual sensations. You must be more easily aroused with harder, longer lasting erections and be having the best sex youve had in years. Otherwise, simply return the empty bottles. Then, the company will refund your money immediately.How to Claim a Risk Free Supply of SensumThis is the of“cial release of Sensum+ As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-514-9582 and will only be open for the next 48 hours. Only a limited discounted supply of Sensum+ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-514-9582 today.THESE STATEMENTS HAVE NOT BEEN BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. A new sensitizing serum may be the most effective solution yet for men with failing sex lives; activates special sensation path ways right below the skin, enhancing erections and triggering arousal THE FIRST REAL ALTERNATIVE TO SEX PILLS: Arousal creams, like Sensum, are growing popular among adults looking to keep their sex lives exciting. adno=50540148AdvertisementAdvertisementAdvertisementIt was just one line in a story that mentioned her then-fiancee Amanda, who Delle Donne has since married. Its our times, the 2000s. Its great to see,Ž she said. Ive been gay my whole life and was fighting it, but it wasnt something to be ashamed of. Love is love. Its so great to see the change over the years of people being more comfortable with it.Ž Diana Taurasi married former teammate Penny Taylor in 2017. The couple has a baby now and Taurasi has joked that each fine she gets for technical fouls is taking away from her sons diaper fund. She also has talked about how important the leagues health insurance is for her family. Taurasis Phoenix teammate DeWanna Bonner has twins and is married to Indianas Candice Dupree. Seattle Storm point guard Sue Bird, a record 11-time All-Star, decided this past season to publicly reveal she is dating soccer star Megan Rapinoe. Bird, who is the WNBAs career assists leader and in games played, credits Griner for helping pave the way. I saw the reaction (Griner) got and it helped me with my decision,Ž said Bird, who entered the WNBA at a time when the league did not openly support gay players. I think the higher profile somebody is the more normal it becomes for other people who arent comfortable with the idea themselves or are familiar with it. It just normalizes it.Ž Bird believes that she can help others by just sharing openly what her family and friends have known for years. Thats what makes it so important to come out. I didnt see it that way at first,Ž Bird said. Again as my story goes, I felt like I was open. Everyone in my life knew. I just hadnt had this conversation with a reporter. I understand now by saying it publicly you can have an impact. Thats what were talking about right now.Ž Delle Donne said that one of the big reasons shes been writing her books is to help young girls. My character is going through that and if they can read about it and I can help them thats great,Ž she said. Members of the LGBT community have noticed the increased support from the WNBA and its star players. Lesbian and bi women are too often invisible in our culture so the out and proud WNBA players send invaluable messages to young women that achieving your dreams is possible regardless of who you are and who you love,Ž said GLAAD President and CEO Sarah Kate Ellis. I love attending WNBA games with my wife and our children because the WNBA and its teams have created an accepting environment for all families to cheer for the talented athletes.Ž WNBAFrom Page 1I just kept my head down and tried to do whatever I could to help us win and let the numbers take care of themselves.Ž Those numbers „ .303 career batting average, 549 doubles, 468 home runs, 1,623 RBIs „ earned Jones baseballs highest honor, election to the Hall of Fame on the first try. Hell be inducted Sunday with Jim Thome, Vladimir Guerrero, Trevor Hoffman, and former Detroit Tigers teammates Jack Morris and Alan Trammell. Thome also is a first-ballot selection, while Morris and Trammell were picked by a veterans committee last December. Jones, only the second overall No. 1 draft pick to reach the Hall (Ken Griffey Jr. is the other), couldnt have arrived at a better time for the Braves, who were perennial cellardwellers in the NL West. He became a force on most of the Atlanta teams that did a quick about-face and won 14 straight division titles „ and a World Series in his rookie season (1995). Thome hit 612 home runs, eighth all-time, and had an MLB record 13 walk-off homers mostly for the Cleveland Indians. When he toured the Hall of Fame in late February to prepare for induction day, Thome got misty when he walked into the Plaque Gallery where his bronze likeness will hang after Sundays ceremony. Expect more of the same when he stares out at the big crowd during his speech. Its been an absolute dream,Ž Thome said. I try to keep that (life) pretty simple, but its been very special to enjoy this with the ones you really care about and the people that are ... happy for you. That means so much. To go there and now call that home is just incredible.Ž Hoffman, chosen in his third year on the ballot, played the bulk of his career with the San Diego Padres before finishing with the Milwaukee Brewers. After failing to impress the front office in three years as a shortstop, he switched to the bullpen and became a star. Using a stultifying changeup, Hoffman recorded 601 saves over 18 seasons, second all-time to former Yankees star Mariano Riveras 652. Guerrero was elected on his second try, receiving 92.9 percent of the vote. The nine-time All-Star outfielder batted .318 with 449 homers and 1,496 RBIs and was a notorious bad-ball hitter a skill he learned as a kid growing up in the Dominican Republic playing a game similar to cricket. Morris pitched 18 seasons for the Tigers, Twins, Blue Jays and Indians, and played on four World Series champions. In the 1980s, he led all pitchers with 2,444.2 innings pitched and 162 wins and topped all AL pitchers in strikeouts with 1,629. Trammell played shortstop for 20 seasons „ all for the Tigers „ and earned six All-Star Game selections, four Gold Glove Awards and three Silver Slugger Awards. His .977 fielding percentage ranks sixth among shortstops with at least 2,000 games played. HALLFrom Page 1 Ex-Bucs wide receiver Keyshawn Johnson, deactivated by the Bucs less than a year after helping the franchise to a Super Bowl championship, said he never knew who he was dealing with when it came to Gruden. Hes a football coach, and most football coaches play a game (with players) because they know they have to,Ž Johnson said.  The successful ones, in my opinion, stay true to who they are and their true values.Ž Former Bucs defensive end Stylez White, who played for Gruden in 2007 and 08, said he thought Gruden was a stand-up guy.Ž Maybe some of his ways people didnt agree with it, but his ways worked,Ž White said. You cant make everybody happy, and what he thought was best for the team was what he did.Ž It should be noted that none of the stars from the Bucs Super Bowl XXXVII championship team „ Derrick Brooks, Warren Sapp, John Lynch, Mike Alstott, Ronde Barber, Brad Johnson, Simeon Rice, etc. „ were quoted in the story. The Raiders did not respond to requests for Gruden to comment, according to the story.GRUDENFrom Page 1 Im very disappointed,Ž Winston said. I know a lot of fans are disappointed. But at the end of the day, the league made their decision and I have to put this behind me and grow and learn from it. I just learned you cant put yourself in these situations. This happened after my rookie year. I think Ive made a lot of positive changes since then.Ž Then again, Winston has been in a sorry state before. When he was caught taking crab legs from a Tallahassee Publix without paying while at Florida State, he said, I realize that I am in the public spotlight and my conduct needs to be above reproach. I make no excuses for my actions and will learn and grow from this unfortunate situation.Ž When Winston made a sexually lewd comment on the FSU campus in Sept. 2014, and was suspended one game against Clemson, of course he had more remorse. First of all, I want to apologize to the university, my coaches and to my teammates,Ž Winston said at the time. Im not a me person, but in that situation, it was a selfish act, and thats not how you do things around here. I want to apologize to my teammates because I have now made a selfish act for them. Thats all.Ž That wasnt all. On Thursday, Winston relied heavily on the fact that the Uber incident occurred nearly 2 years ago. He talked about how much he has grown since then, how much good he has done in the community working with kids and building his Dream Forever foundation. But it was only in November, after Buzzfeed reported Winston was under NFL investigation, that Winston said the Uber driver was confused,Ž about the number of passengers and that the allegations were false. When asked if he wasnt being truthful then or did his memory improved, Winston sidestepped the question. Again, I dont want to rehash the situation,Ž he said. All I can do is focus on moving forward and putting this all behind me.Ž And when Winston says behind me,Ž he means with the allegations of sexual assault, the crab legs and the vulgar chant. Whats ahead for Winston? Well, he has to earn back the trust of his head coach. Bucs coach Dirk Koetter didnt mince words when asked about Winstons suspension and the impact it may have on the season. Its disappointing that Jameis put himself in that position and put our team in that position,  Koetter said. But at this point, its done and we have to deal with it.Ž WINSTONFrom Page 1

PAGE 36

Page 4 SP www.yoursun.com Friday, July 27, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 71 33 .683 „ „ 6-4 L-2 34-14 37-19 New York 65 36 .644 4 „ 5-5 W-1 35-14 30-22 Tampa Bay 53 50 .515 17 8 5-5 W-2 29-20 24-30 Toronto 46 55 .455 23 14 4-6 L-3 27-28 19-27 Baltimore 29 74 .282 41 32 3-7 L-1 17-35 12-39 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 55 46 .545 „ „ 5-5 W-1 32-21 23-25 Minnesota 48 53 .475 7 12 6-4 W-4 29-22 19-31 Detroit 44 60 .423 12 18 4-6 W-1 26-25 18-35 Chicago 36 66 .353 19 25 5-5 L-2 19-29 17-37 Kansas City 31 71 .304 24 30 5-5 L-2 15-37 16-34 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 67 37 .644 „ „ 5-5 L-1 32-21 35-16 Seattle 61 41 .598 5 „ 4-6 W-1 34-19 27-22 Oakland 60 43 .583 6 1 8-2 W-5 26-22 34-21 Los Angeles 52 52 .500 15 10 4-6 W-2 27-27 25-25 Texas 42 61 .408 24 19 2-8 L-3 20-33 22-28 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Philadelphia 57 44 .564 „ „ 6-4 W-2 34-18 23-26 Atlanta 54 44 .551 1 „ 4-6 L-1 25-20 29-24 Washington 50 51 .495 7 5 4-6 W-1 23-25 27-26 New York 43 57 .430 13 12 6-4 W-3 21-33 22-24 Miami 44 59 .427 14 12 6-3 W-1 24-29 20-30 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 60 42 .588 „ „ 6-4 W-2 33-19 27-23 Milwaukee 58 46 .558 3 „ 3-7 L-1 33-21 25-25 Pittsburgh 53 51 .510 8 4 8-2 L-2 29-25 24-26 St. Louis 51 51 .500 9 5 4-6 L-1 24-24 27-27 Cincinnati 45 57 .441 15 11 4-6 W-1 23-30 22-27 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 56 46 .549 „ „ 6-4 L-2 28-24 28-22 Arizona 56 48 .538 1 1 5-5 L-2 27-25 29-23 Colorado 54 47 .535 1 1 8-2 W-1 24-24 30-23 San Francisco 52 51 .505 4 4 4-6 L-1 31-19 21-32 San Diego 42 63 .400 15 15 2-8 L-2 20-31 22-32 MAJOR LEAGUE BASEBALLCUBS 7, DIAMONDBACKS 6ARIZONA AB R H BI BB SO AVG. Peralta lf 5 0 2 0 0 0 .290 Goldschmidt 1b 3 1 0 0 2 0 .277 Pollock cf 4 0 0 0 1 1 .294 Souza Jr. rf 5 0 2 0 0 1 .240 Lamb 3b 1 0 0 0 0 1 .222 a-Marte ph-2b 2 1 1 0 2 0 .246 Descalso 2b-3b 2 1 1 0 2 0 .263 Bradley p 0 0 0 0 0 0 --e-Jay ph 1 0 0 0 0 0 .272 Boxberger p 0 0 0 0 0 0 --Ahmed ss 4 2 2 4 0 1 .234 Avila c 3 1 1 2 1 1 .152 Godley p 2 0 0 0 1 2 .083 Hirano p 0 0 0 0 0 0 --d-Owings ph-3b 1 0 0 0 0 0 .198 TOTALS 33 6 9 6 9 7 CHICAGO AB R H BI BB SO AVG. Rizzo 1b 5 1 3 2 0 1 .261 Almora cf 4 0 0 1 0 0 .316 Heyward rf 4 0 0 0 0 1 .281 Contreras c 3 1 1 0 0 0 .278 Happ 3b 4 0 0 0 0 2 .252 Schwarber lf 4 1 2 1 0 0 .245 Russell ss 3 0 0 0 0 2 .266 Cishek p 0 0 0 0 0 0 .200 Wilson p 0 0 0 0 0 0 .000 Butler p 0 0 0 0 0 0 .000 f-Zobrist ph 0 1 0 0 1 0 .292 Chatwood p 0 0 0 0 1 0 .130 Duensing p 0 0 0 0 0 0 .000 b-La Stella ph 1 1 1 0 0 0 .278 Chavez p 0 0 0 0 0 0 .000 c-Baez ph-ss 2 0 0 0 0 1 .294 Bote 2b 4 2 2 2 0 1 .326 TOTALS 34 7 9 6 2 8 ARIZONA 000 240 000„6 9 1 CHICAGO 010 021 003„7 9 0 One out when winning run scored. a-grounded out for Lamb in the 3rd. bsingled for Duensing in the 5th. c-advanced to 1st on strikeout for Chavez in the 6th. d-grounded out for Hirano in the 8th. e-lined out for Bradley in the 9th. f-walked for Butler in the 9th. E„Descalso (8). LOB„Arizona 9, Chicago 5. 2B„Ahmed (21), Schwarber (11). HR„ Avila (5), off Chatwood; Ahmed (13), off Duensing; Bote (2), off Boxberger; Rizzo (13), off Boxberger. RBIs„Ahmed 4 (48), Avila 2 (13), Rizzo 2 (67), Almora (30), Schwarber (46), Bote 2 (11). CS„Rizzo (3). Runners left in scoring position„Arizona 4 (Peralta 2, Pollock, Jay); Chicago 3 (Contreras 2, Bote). RISP„Arizona 2 for 6; Chicago 1 for 7. Runners moved up„Souza Jr., Goldschmidt, Russell, Heyward. GIDP„Pollock, Souza Jr., Schwarber. DP„Arizona 1 (Bradley, Ahmed, Goldschmidt); Chicago 2 (Russell, Bote, Rizzo), (Russell, Bote, Rizzo). ARIZONA IP H R ER BB SO NP ERA Godley 5.2 7 4 4 1 6 95 4.73 Hirano, H,22 1.1 0 0 0 0 1 13 2.25 Bradley, H,28 1 0 0 0 0 1 10 2.96 Boxberger, L,1-4, BS,5-29 .1 2 3 3 1 0 17 3.58 CHICAGO IP H R ER BB SO NP ERA Chatwood 4.2 5 4 4 6 4 92 4.98 Duensing .1 1 2 2 1 1 18 7.18 Chavez 1 1 0 0 0 1 17 3.23 Cishek 1 1 0 0 1 1 19 2.09 Wilson 1 0 0 0 0 0 10 3.10 Butler, W,1-1 1 1 0 0 1 0 18 4.08 Inherited runners-scored„Hirano 1-0, Duensing 2-2. HBP„Chatwood (Pollock), Bradley (Contreras). WP„Chatwood, Godley 2. Umpires„Home, Mike Estabrook; First, Mark Carlson; Second, Bruce Dreckman; Third, Chad Fairchild. T„3:22. A„38,979 (41,649).ANGELS 12, WHITE SOX 8CHICAGO AB R H BI BB SO AVG. Moncada 2b 3 1 0 0 2 2 .230 Sanchez 3b 4 0 0 0 1 3 .253 Abreu dh 4 3 2 3 1 1 .258 A.Garcia rf 5 1 2 1 0 1 .272 Palka lf 4 2 2 2 0 0 .231 L.Garcia cf 4 0 1 1 0 2 .282 Delmonico 1b 2 1 1 1 1 0 .223 a-Davidson ph-1b 1 0 0 0 0 1 .220 T.Anderson ss 4 0 0 0 0 1 .244 Smith c 4 0 1 0 0 1 .298 TOTALS 35 8 9 8 5 12 LOS ANGELES AB R H BI BB SO AVG. Calhoun rf 5 2 2 1 0 2 .196 Ohtani dh 5 0 0 0 0 1 .270 Trout cf 3 1 1 0 2 0 .311 Upton lf 5 2 4 2 0 1 .255 Blash lf 0 0 0 0 0 0 .087 Pujols 1b 5 1 1 0 0 0 .253 Marte 1b 0 0 0 0 0 0 .224 Simmons ss 5 2 2 2 0 0 .307 Kinsler 2b 4 3 3 2 1 0 .234 Arcia c 4 1 2 4 1 1 .500 Fletcher 3b 4 0 1 0 1 0 .301 TOTALS 40 12 16 11 5 5 CHICAGO 110 000 312„8 9 1 LOS ANGELES 101 130 33X„12 16 0 a-struck out for Delmonico in the 8th. E„T.Anderson (14). LOB„Chicago 5, Los Angeles 9. 2B„Calhoun (8), Trout (20), Upton (11), Simmons (21), Kinsler (19). 3B„Simmons (3). HR„Abreu (15), off Tropeano; Palka (13), off Tropeano; A.Garcia (11), off Tropeano; Palka (14), off Tropeano; Delmonico (2), off Tropeano; Abreu (16), off Parker; Calhoun (11), off Covey; Kinsler (13), off Covey; Arcia (1), off Minaya. RBIs„ Abreu 3 (58), A.Garcia (23), Palka 2 (35), L.Garcia (23), Delmonico (9), Calhoun (32), Upton 2 (58), Simmons 2 (46), Kinsler 2 (30), Arcia 4 (4). SB„Calhoun (5), Trout (20). Runners left in scoring position„Chicago 2 (Sanchez, T.Anderson); Los Angeles 5 (Calhoun, Ohtani, Upton 2, Pujols). RISP„ Chicago 1 for 5; Los Angeles 6 for 15. Runners moved up„Ohtani 2, Fletcher. GIDP„T.Anderson. DP„Los Angeles 1 (Simmons, Kinsler, Pujols). CHICAGO IP H R ER BB SO NP ERA Covey, L,4-6 4.2 9 6 6 2 2 86 5.40 Cedeno 1 1 0 0 1 2 16 1.26 Minaya .2 2 3 3 2 1 23 4.58 Fry .2 0 0 0 0 0 5 3.77 Volstad 1 4 3 3 0 0 30 6.27 LOS ANGELES IP H R ER BB SO NP ERA Tropeano, W,4-5 6.1 5 5 5 2 7 84 4.82 J.Anderson, H,14 .2 2 1 1 2 1 23 3.38 Alvarez, H,7 .1 1 0 0 0 0 3 3.21 Bedrosian, H,7 .2 0 0 0 0 2 9 3.57 Parker 1 1 2 2 1 2 23 3.42 J.Anderson pitched to 2 batters in the 8th. Inherited runners-scored„Cedeno 1-0, Minaya 2-0, Fry 1-0, Alvarez 2-1, Bedrosian 2-0. WP„Covey, Cedeno, J.Anderson, Minaya. Umpires„Home, Gerry Davis; First, Ryan Additon; Second, Pat Hoberg; Third, Brian Knight. T„3:29. A„33,826 (45,050).YANKEES 7, ROYALS 2KANSAS CITY AB R H BI BB SO AVG. Merri“ eld 2b 4 0 2 0 1 1 .302 Herrera rf 3 0 0 0 1 2 .246 Moustakas 3b 4 1 1 0 0 1 .249 Perez c 4 1 1 2 0 1 .227 Duda 1b 4 0 0 0 0 1 .242 Bonifacio dh 4 0 1 0 0 1 .237 Gordon lf 4 0 0 0 0 2 .233 Goodwin cf 4 0 2 0 0 2 .243 Mondesi ss 4 0 2 0 0 1 .275 TOTALS 35 2 9 2 2 12 NEW YORK AB R H BI BB SO AVG. Gardner lf 5 0 1 0 0 1 .249 Judge dh 1 1 1 0 0 0 .285 a-Andujar ph-dh 3 1 1 0 0 0 .294 Gregorius ss 5 2 2 3 0 1 .263 Stanton rf 2 0 0 1 1 1 .281 Hicks cf 3 1 2 0 1 0 .245 Torres 2b 4 0 1 0 0 1 .289 Bird 1b 2 0 0 1 1 0 .228 Walker 3b 4 1 2 0 0 1 .213 Romine c 4 1 1 1 0 1 .261 TOTALS 33 7 11 6 3 6 KANSAS CITY 000 002 000„2 9 2 NEW YORK 200 410 00X„7 11 0 a-reached on error for Judge in the 4th. E„Mondesi 2 (4). LOB„Kansas City 8, New York 8. 2B„Moustakas (21), Goodwin (2), Gregorius (20), Romine (10). HR„Perez (16), off Warren; Gregorius (18), off Junis. RBIs„ Perez 2 (49), Gregorius 3 (59), Stanton (61), Bird (24), Romine (29). SB„Merri“ eld 2 (21), Mondesi (6). SF„Stanton, Bird. Runners left in scoring position„Kansas City 5 (Herrera 3, Moustakas 2); New York 3 (Gardner, Bird, Andujar). RISP„Kansas City 2 for 7; New York 2 for 10. Runners moved up„Mondesi. GIDP„ Gregorius, Torres. DP„Kansas City 2 (Mondesi, Merri“ eld, Duda), (Merri“ eld, Mondesi, Duda). KANSAS CITY IP H R ER BB SO NP ERA Junis, L, 5-11 4.2 9 7 3 2 3 100 5.06 Hill .1 0 0 0 0 1 5 5.83 Adam 1 0 0 0 0 1 12 4.74 Maurer 1 0 0 0 1 1 22 13.15 Flynn 1 2 0 0 0 0 12 3.62 NEW YORK IP H R ER BB SO NP ERA Gray, W, 8-7 5 3 0 0 2 5 75 5.08 Warren 1 2 2 2 0 2 15 2.96 Robertson 1 1 0 0 0 3 19 2.98 Britton 1 0 0 0 0 1 10 3.45 Shreve 1 3 0 0 0 1 24 4.14 Inherited runners-scored„Hill 2-0. HBP„ Junis (Judge). Umpires„Home, Andy Fletcher; First, Laz Diaz; Second, Manny Gonzalez; Third, Chad Whitson. T„2:58. A„46,965 (47,309).TWINS 2, RED SOX 1MINNESOTA AB R H BI BB SO AVG. Mauer 1b 4 0 1 0 0 1 .284 Rosario lf 3 0 0 0 1 1 .308 Dozier 2b 3 1 2 0 1 1 .228 Escobar 3b 3 0 1 0 1 1 .274 Garver dh 3 0 1 1 1 0 .271 Grossman rf 4 1 1 0 0 1 .257 Cave cf 0 0 0 0 0 0 .287 Kepler cf-rf 4 0 1 0 0 1 .227 Adrianza ss 4 0 0 0 0 1 .252 Wilson c 4 0 1 0 0 2 .173 TOTALS 32 2 8 1 4 9 BOSTON AB R H BI BB SO AVG. Betts rf 4 0 0 1 0 2 .347 Benintendi lf 3 0 0 0 1 0 .300 Martinez dh 4 0 1 0 0 2 .323 Bogaerts ss 4 0 2 0 0 1 .282 Pearce 1b 3 0 0 0 1 1 .319 Devers 3b 4 0 1 0 0 0 .242 Swihart c 3 1 1 0 1 0 .218 Holt 2b 2 0 0 0 1 0 .278 Bradley Jr. cf 4 0 0 0 0 2 .207 TOTALS 31 1 5 1 4 8 MINNESOTA 000 000 110„2 8 0 BOSTON 010 000 000„1 5 0 LOB„Minnesota 7, Boston 8. 2B„Garver (11), Bogaerts (30). RBIs„Garver (21), Betts (53). SB„Dozier (7). Runners left in scoring position„Minnesota 4 (Garver, Grossman 3); Boston 5 (Devers 2, Holt, Bradley Jr. 2). RISP„Minnesota 2 for 6; Boston 0 for 6. Runners moved up„Adrianza, Betts, Swihart, Pearce. GIDP„Adrianza. DP„Boston 1 (Holt, Bogaerts, Pearce). MINNESOTA IP H R ER BB SO NP ERA Gibson, W,5-7 8 4 1 1 2 7 120 3.42 Rodney, S,22-27 1 1 0 0 2 1 25 3.35 BOSTON IP H R ER BB SO NP ERA Johnson 5.2 4 0 0 3 5 84 3.45 Hembree, BS,1-1 1 3 1 1 0 0 23 3.86 Barnes, L,3-3 1.1 1 1 1 1 3 24 2.44 Brasier 1 0 0 0 0 1 9 0.00 Inherited runners-scored„Hembree 2-0, Barnes 1-0. HBP„Gibson (Holt). WP„Johnson. Umpires„Home, Marty Foster; First, Joe West; Second, Mark Ripperger; Third, Doug Eddings. T„2:59. A„37,439 (37,731).METS 12, PIRATES 6NEW YORK AB R H BI BB SO AVG. Rosario ss 6 2 2 1 0 0 .251 Cabrera 2b 5 2 3 4 1 0 .277 Smith p 0 0 0 0 0 0 --Conforto lf 5 1 1 0 1 0 .226 Flores 1b 4 2 2 3 1 0 .268 Nimmo cf 2 1 1 0 3 1 .251 Sewald p 0 0 0 0 0 0 .000 Blevins p 0 0 0 0 0 0 .000 c-Evans ph-2b 1 0 1 0 0 0 .214 Bautista rf 6 1 2 0 0 3 .217 McNeil 3b 2 1 1 0 2 0 .667 Mesoraco c 3 2 1 1 1 0 .227 Matz p 3 0 0 0 0 0 .088 a-Reyes ph 1 0 0 0 0 0 .181 den Dekker cf 0 0 0 1 0 0 .000 TOTALS 38 12 14 10 9 4 PITTSBURGH AB R H BI BB SO AVG. Luplow lf 5 1 2 1 0 1 .222 Harrison 2b 4 1 1 2 0 2 .254 Feliz p 0 0 0 0 0 0 .000 Polanco rf 3 1 0 0 1 0 .236 Freese 3b 2 1 1 2 2 0 .275 Bell 1b 4 0 0 0 0 1 .267 Cervelli c 4 0 0 0 0 1 .238 Rodriguez cf 3 0 0 0 1 2 .170 Mercer ss 4 1 1 0 0 1 .259 Kingham p 1 0 0 0 0 1 .100 Glasnow p 1 0 0 0 0 1 .000 Rodriguez p 0 0 0 0 0 0 .000 b-Frazier ph-2b 2 1 2 1 0 0 .252 TOTALS 33 6 7 6 4 10 NEW YORK 211 300 311„12 14 1 PITTSBURGH 202 000 101„ 6 7 3 a-popped out for Matz in the 7th. b-doubled for Rodriguez in the 7th. c-singled for Blevins in the 9th. E„McNeil (1), Harrison (4), Freese (5), Cervelli (3). LOB„New York 12, Pittsburgh 4. 2B„Cabrera 2 (23), Conforto (12), Nimmo (13), Bautista (13), Mercer (25), Frazier 2 (6). 3B„Luplow (1). HR„Flores (9), off Kingham; Cabrera (18), off Kingham; Freese (6), off Matz; Harrison (6), off Matz. RBIs„Rosario (27), Cabrera 4 (58), Flores 3 (34), Mesoraco (27), den Dekker (1), Luplow (3), Harrison 2 (28), Freese 2 (27), Frazier (9). CS„Nimmo (5). SF„Flores, Mesoraco, den Dekker. Runners left in scoring position„New York 5 (Conforto, Nimmo, McNeil, Mesoraco, Matz); Pittsburgh 4 (Luplow, Harrison, Cervelli 2). RISP„New York 3 for 14; Pittsburgh 2 for 5. Runners moved up„Rosario, Flores, Cabrera, Mesoraco. GIDP„Bell, Mercer. DP„New York 2 (McNeil, Cabrera, Flores), (McNeil, Cabrera, Flores). NEW YORK IP H R ER BB SO NP ERA Matz, W, 5-8 6 3 4 4 2 9 106 3.79 Sewald 1 2 1 1 1 1 28 5.14 Blevins 1 0 0 0 1 0 9 4.81 Smith 1 2 1 1 0 0 13 4.50 PITTSBURGH IP H R ER BB SO NP ERA Kingham, L, 5-5 3 7 6 6 4 1 74 4.80 Glasnow 3 0 1 0 4 1 57 4.34 Rodriguez 1 4 3 3 1 1 27 2.90 Feliz 2 3 2 2 0 1 35 5.53 Kingham pitched to 2 batters in the 4th. HBP„Feliz (McNeil). WP„Rodriguez 2, Feliz. Umpires„Home, John Tumpane; First, Nic Lentz; Second, Mark Wegner; Third, Dan Bellino. T„3:05. A„21,981 (38,362).RAYS 4, ORIOLES 3TAMPA BAY AB R H BI BB SO AVG. Kiermaier cf 3 1 1 0 1 0 .184 Duffy 3b 4 0 0 0 0 0 .301 Bauers lf-1b 4 1 1 1 0 1 .245 Cron 1b 4 0 0 0 0 1 .254 Gomez rf 0 0 0 0 0 0 .218 Choi dh 4 1 2 1 0 0 .258 Wendle 2b 4 1 2 0 0 0 .285 Hechavarria ss 4 0 1 1 0 1 .262 Perez c 2 0 1 0 0 0 .500 a-Robertson ph 1 0 0 0 0 0 .259 Sucre c 1 0 0 0 0 0 .216 Smith rf-lf 2 0 1 0 1 1 .286 TOTALS 33 4 9 3 2 4 BALTIMORE AB R H BI BB SO AVG. Beckham ss 4 1 0 0 1 2 .212 Schoop 2b 5 1 2 2 0 1 .240 Jones cf 4 0 1 0 0 1 .277 Trumbo rf 4 0 0 0 0 0 .248 Davis 1b 4 1 2 1 0 1 .158 Mancini lf 4 0 1 0 0 0 .219 Valencia dh 3 0 2 0 1 0 .260 Peterson 3b 3 0 1 0 1 1 .201 Joseph c 4 0 0 0 0 1 .222 TOTALS 35 3 9 3 3 7 TAMPA BAY 000 200 200„4 9 0 BALTIMORE 000 020 010„3 9 1 a-grounded out for Perez in the 7th. E„Marinez (1). LOB„Tampa Bay 5, Baltimore 8. 2B„Kiermaier (4), Choi (4), Wendle (12), Perez (1), Davis (8), Peterson (10). HR„Schoop (15), off Yarbrough; Davis (11), off Romo. RBIs„Bauers (22), Choi (8), Hechavarria (25), Schoop 2 (34), Davis (31). SB„Smith (18). CS„Smith (8). Runners left in scoring position„Tampa Bay 1 (Duffy); Baltimore 5 (Mancini, Joseph 4). RISP„Tampa Bay 5 for 11; Baltimore 0 for 3. Runners moved up„Duffy, Cron, Robertson. GIDP„Kiermaier, Robertson, Trumbo. DP„Tampa Bay 1 (Hechavarria, Wendle, Cron); Baltimore 2 (Beckham, Davis), (Schoop, Beckham, Davis). TAMPA BAY IP H R ER BB SO NP ERA Wood 1.2 1 0 0 1 3 27 2.65 Yarbrough,W,9-5 4.1 6 2 2 2 0 92 3.67 Romo, H, 6 1.2 2 1 1 0 1 19 3.69 Pruitt, S, 2-3 1.1 0 0 0 0 3 22 4.08 BALTIMORE IP H R ER BB SO NP ERA Cobb, L, 2-14 6 8 4 3 1 2 88 6.08 Fry .2 0 0 0 1 0 10 1.42 Marinez .1 0 0 0 0 0 3 1.80 Scott 1 0 0 0 0 0 11 6.44 Wright Jr. 1 1 0 0 0 2 15 4.58 Cobb pitched to 3 batters in the 7th. Inherited runners-scored„Yarbrough 2-0, Fry 2-0, Marinez 3-1. HBP„Fry (Smith). Umpires„Home, Phil Cuzzi; First, Jansen Visconti; Second, James Hoye; Third, Adam Hamari. T„3:03. A„19,025 (45,971).BOX SCORES ROUNDUP/MATCHUPSCubs 7, Diamondbacks 6: David Bote hit a tying, two-run homer off Brad Boxberger with one out in the ninth inning, Anthony Rizzo followed two pitches later with a winning home run and the Chicago Cubs overcame a “ ve-run de“ cit to beat Arizona on Thursday. Angels 12, White Sox 8: Francisco Arcia became the “ rst Los Angeles Angels player with four RBIs in his major league debut, hitting a threerun homer in a win over the Chicago White Sox. Yankees 7, Royals 2: Yankees slugger Aaron Judge was hit on his right wrist by a pitch and forced to leave early, overshadowing New Yorks romp. Rays 4, Orioles 3: Adeiny Hechavarria singled in the tiebreaking run in the seventh inning, and Tampa Bay beat Baltimore. Mets 12, Pirates 6: Asdrubal Cabrera went 3 for 5 with a home run and four RBIs to break out of an extended slump for New York. Twins 2, Red Sox 1: Mitch Garver RBI double off reliever Matt Barnes in the eighth lifted Minnesota. LATE Oakland at Texas Philadelphia at Cincinnati Washington at Miami L.A. Dodgers at Atlanta Milwaukee at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Vargas (L) 2-6 8.60 2-7 0-3 12.1 8.76 Pittsburgh Nova (R) 7:05p 6-6 4.28 11-8 2-0 17.0 3.18 Washington Scherzer (R) 13-5 2.43 15-6 3-0 20.0 4.05 Miami Lopez (R) 7:10p 2-1 5.09 2-2 1-1 17.0 5.82 Philadelphia Pivetta (R) 6-8 4.69 11-9 1-1 14.2 4.91 Cincinnati DeSclafani (R) 7:10p 4-3 5.40 4-5 1-2 14.2 6.14 Los Angeles Kershaw (L) 3-5 2.64 6-8 1-1 18.2 1.93 Atlanta Foltynewicz (R) 7:35p 7-6 2.85 9-10 1-2 18.1 6.87 Chicago Montgomery (L) 3-3 3.73 5-5 0-1 16.0 4.50 St. Louis Weaver (R) 8:15p 5-9 4.96 9-11 1-2 18.0 3.00 Arizona Greinke (R) 11-5 3.05 13-8 2-0 20.0 1.35 San Diego Perdomo (R) 10:10p 1-5 6.99 1-7 0-3 17.2 7.13 Milwaukee Anderson (R) 6-7 3.81 11-9 0-1 14.0 2.57 San Francisco Bumgarner (L) 10:15p 3-3 3.19 4-5 2-0 15.1 4.70AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Keller (R) 3-4 3.20 3-6 1-1 14.1 7.53 New York Sabathia (L) 7:05p 6-4 3.51 10-8 1-1 16.2 5.94 Tampa Bay Archer (R) 3-4 4.30 9-7 0-0 13.2 4.61 Baltimore Cobb (R) 7:05p 2-13 6.08 3-15 0-3 16.1 3.86 Minnesota Lynn (R) 7-8 5.23 8-11 2-1 16.0 3.94 Boston Sale (L) 7:10p 11-4 2.13 13-8 3-0 19.0 0.47 Cleveland Carrasco (R) 12-5 4.03 11-7 3-0 17.0 3.18 Detroit Fiers (R) 7:10p 7-6 3.49 12-7 2-1 18.1 1.96 Toronto Stroman (R) 3-7 5.55 6-7 2-1 19.0 2.37 Chicago Lopez (R) 8:10p 4-8 4.13 6-14 0-3 17.1 6.75 Texas Gallardo (R) 4-1 7.39 5-1 2-1 16.1 4.96 Houston Keuchel (L) 8:10p 8-8 3.60 12-9 3-0 20.2 0.87 Seattle LeBlanc (L) 6-1 3.44 11-4 2-1 17.2 4.58 Los Angeles Heaney (L) 10:07p 6-6 3.74 8-10 2-0 19.1 2.79INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Oakland Manaea (L) 9-6 3.38 13-8 1-0 16.2 3.78 Colorado Freeland (L) 8:40p 8-6 3.28 12-8 0-0 15.1 3.52 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLJuly 27 1918 : Brooklyn rookie Henry Heitman completed one of the shortest careers in major league history. Heitman appeared on the mound against the St. Louis Cardinals, gave up four consecutive hits and then left the game, never to play a major league game again. 1930 : Ken Ash of Cincinnati got his last major league victory by throwing one pitch. Ash came into relieve in the “ fth inning and got Chicagos Charlie Grimm to hit into a triple play. Ash was removed for a pinch hitter and the Reds beat the Cubs 6-5. 1946 : Rudy York of Boston hit two grand slams and drove in 10 runs as the Red Sox beat the St. Louis Browns 13-6. 1950 : Del Ennis of the Philadelphia Phillies drove in seven runs in the seventh and eighth innings of a 13-3 victory over the Chicago Cubs. Ennis doubled with the bases loaded in the seventh and hit a grand slam in the eighth. 1959 : New York lawyer William Shea announced the formation of the Continental League. New York, Houston, Toronto, Denver and Minneapolis-St. Paul were the “ ve cities named and Branch Rickey was named league president. 1978 : Duane Kuiper of Cleveland tied a major league record by becoming the third player in the 20th century to hit two triples in a game. Both came with the bases loaded in the Indians 17-5 rout of the New York Yankees. 1984 : Montreals Pete Rose passed Ty Cobb for the most singles in a career with No. 3,053, against the Philadelphia Phillies.STATISTICAL LEADERS A MERICAN LEAGUE RUNS: Lindor, Cleveland, 88; Betts, Boston, 81; Trout, Los Angeles, 77; Martinez, Boston, 74; Ramirez, Cleveland, 72; Benintendi, Boston, 71; Bregman, Houston, 70; Springer, Houston, 70; Judge, New York, 69; Rosario, Minnesota, 69. RBI: Martinez, Boston, 85; KDavis, Oakland, 77; Ramirez, Cleveland, 73; Encarnacion, Cleveland, 71; Bregman, Houston, 68; Haniger, Seattle, 67; Lowrie, Oakland, 65; Machado, Los Angeles, 65; Bogaerts, Boston, 64; 3 tied at 63. HITS: Altuve, Houston, 134; Rosario, Minnesota, 125; Segura, Seattle, 125; Lindor, Cleveland, 120; Castellanos, Detroit, 119; Martinez, Boston, 119; Machado, Los Angeles, 115; Betts, Boston, 114; Merri“ eld, Kansas City, 114; Ramirez, Cleveland, 112.WEDNESDAYS GAMES American League Boston at Baltimore, ppd. Tampa Bay 3, N.Y. Yankees 2 Detroit 8, Kansas City 4 Minnesota 12, Toronto 6, 11 innings Oakland 6, Texas 5 L.A. Angels 11, Chicago White Sox 3 National League N.Y. Mets 6, San Diego 4 Cincinnati 7, St. Louis 3 Philadelphia 7, L.A. Dodgers 3 Washington 7, Milwaukee 3 Chicago Cubs 2, Arizona 1 Interleague Cleveland 4, Pittsburgh 0 Seattle 3, San Francisco 2 Colorado 3, Houston 2 SATURDAYS GAMES American League Kansas City at N.Y. Yankees, 1:05 p.m. Cleveland at Detroit, 6:10 p.m. Tampa Bay at Baltimore, 7:05 p.m. Minnesota at Boston, 7:10 p.m. Texas at Houston, 7:10 p.m. Toronto at Chicago White Sox, 7:10 p.m. Seattle at L.A. Angels, 9:07 p.m. National League Chicago Cubs at St. Louis, 4:05 p.m. Philadelphia at Cincinnati, 6:40 p.m. N.Y. Mets at Pittsburgh, 7:05 p.m. L.A. Dodgers at Atlanta, 7:10 p.m. Washington at Miami, 7:10 p.m. Arizona at San Diego, 8:40 p.m. Milwaukee at San Francisco, 9:05 p.m. Interleague Oakland at Colorado, 8:10 p.m.FANTASY PLAYSGary Sanchez: The Yankees catcher will be out until late August, leaving his fantasy baseball owners in a major bind. There is some relief on the waiver wire, as Pirates backstop Elias Diaz has emerged as a solid hitter (.286 batting average, seven homers, 25 RBIs) and Omar Narvaez of the White Sox is quietly hitting .285 with modest power numbers. There no such thing as completely replacing Sanchez, yet Diaz and Narvaez provide reasonable options to keep production sound behind the plate. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 83 325 81 114 .351 Altuve Hou 104 407 64 134 .329 JMartinez Bos 96 368 74 119 .323 Segura Sea 95 390 68 125 .321 MMachado Bal 96 365 48 115 .315 Trout LAA 104 354 77 110 .311 Rosario Min 99 403 69 125 .310 Simmons LAA 93 352 50 108 .307 MDuffy TB 84 328 34 100 .305 Benintendi Bos 96 367 71 111 .302 NATIONAL LEAGUE Player G AB R H Pct. Almora ChC 94 297 50 95 .320 Markakis Atl 98 386 57 123 .319 Gennett Cin 98 371 60 118 .318 Dickerson Pit 91 346 50 110 .318 FFreeman Atl 98 381 62 121 .318 Kemp LAD 98 317 47 100 .315 Yelich Mil 88 342 64 106 .310 Arenado Col 95 363 67 111 .306 Suarez Cin 85 321 53 98 .305 Realmuto Mia 74 293 49 89 .304 Through July 25 NATIONAL LEAGUE RUNS: Blackmon, Colorado, 77; Albies, Atlanta, 75; Arenado, Colorado, 67; Pham, St. Louis, 67; Carpenter, St. Louis, 66; Goldschmidt, Arizona, 65; Hernandez, Philadelphia, 65; Yelich, Milwaukee, 64; Baez, Chicago, 63; RBI: Suarez, Cincinnati, 76; Baez, Chicago, 74; Arenado, Colorado, 73; Aguilar, Milwaukee, 71; Story, Colorado, 68; Rizzo, Chicago, 67; Freeman, Atlanta, 66; Hoskins, Philadelphia, 65; Kemp, Los Angeles, 64; Gennett, Cincinnati, 63. HITS: Markakis, Atlanta, 123; Freeman, Atlanta, 121; Gennett, Cincinnati, 118; Castro, Miami, 116; Albies, Atlanta, 115; Anderson, Miami, 113; Peraza, Cincinnati, 113; Arenado, Colorado, 111; Blackmon, Colorado, 111; Story, Colorado, 111.

PAGE 37

The Sun / Friday, July 27, 2018 www.yoursun.com SP Page 5SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBDunedin (Blue Jays) 21 13 .618 „ Clearwater (Phillies) 20 13 .606 Lakeland (Tigers) 19 13 .594 1 Tampa (Yankees) 17 16 .515 3 Daytona (Reds) 17 16 .515 3 Florida (Braves) 14 17 .452 5 South Division W L Pct. GBCharlotte (Rays) 17 14 .548 „ Fort Myers (Twins) 17 16 .515 1 Palm Beach (Cardinals) 15 18 .455 3 Jupiter (Marlins) 13 19 .406 4 St. Lucie (Mets) 13 19 .406 4 Bradenton (Pirates) 12 21 .364 6Thursdays GamesJupiter 9, Dunedin 3 St. Lucie 6, Charlotte 5 Tampa 6, Palm Beach 4 Bradenton at Florida, ppd. Clearwater 10, Lakeland 7 Fort Myers at Daytona, 7:05 p.m.Fridays GamesDunedin at Jupiter, 6:30 p.m. Palm Beach at Tampa, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Clearwater at Lakeland, 6:30 p.m. Bradenton at Florida, 6:31 p.m. Fort Myers at Daytona, 7:05 p.m.Saturdays GamesDunedin at Jupiter, 5:30 p.m. Clearwater at Lakeland, 6 p.m. Palm Beach at Tampa, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Bradenton at Florida, 6:31 p.m. Fort Myers at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at St. Louis -113 Chicago +103 at Pittsburgh -168 New York +158 at Cincinnati -105 Philadelphia -105 Washington -241 at Miami +221 Los Angeles -157 at Atlanta +147 Arizona -173 at San Diego +161American LeagueFAVORITE LINE UNDERDOG LINE Toronto -139 at Chicago +129 at New York -282 Kansas City +252 Tampa Bay -140 at Baltimore +130 at Boston -325 Minnesota +295 Cleveland -185 at Detroit +170 at Houston -255 Texas +225 at Los Angeles -135 Seattle +125Interleagueat Colorado -115 Oakland +105 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Added RHP Nathan Eovaldi to the active roster. Optioned RHP Brandon Workman to Pawtucket (IL). HOUSTON ASTROS „ Acquired C Martin Maldonado from the Los Angeles Angels for LHP Patrick Sandoval and international bonus pool money. Designated C Tim Federowicz for assignment. LOS ANGELES ANGELS „ Selected the contract of C Francisco Arcia from Salt Lake (PCL). Assigned LHP Patrick Sandoval to Inland Empire (Cal). NEW YORK YANKEES „ Acquired LHP J.A. Happ from Toronto for INF Brandon Drury and OF Bill McKinney. Added LHP Zach Britton to the active roster. Optioned RHP Luis Cessa to Scranton/ Wilkes-Barre (IL). Selected the contract of OF Shane Robinson from Scranton/Wilkes-Barre. TORONTO BLUE JAYS „ Acquired 1B Chad Spanberger, OF Forrest Wall and a player to be named or cash considerations from Colorado for RHP Seunghwan Oh. Claimed RHP Oliver Drake off waivers from the Los Angeles Angels.National LeagueCHICAGO CUBS „ Placed 3B Kris Bryant on the 10-day DL, retroactive to July 24. Recalled INF David Bote from Iowa (PCL). CINCINNATI REDS „ Placed OF Jesse Winker on the 10-day DL, retroactive to July 24. Selected the contract of OF Mason Williams from Louisville (IL). Transferred INF Alex Blandino to the 60-day DL. MILWAUKEE BREWERS „ Acquired RHP Joakim Soria from the Chicago White Sox for LHP Kodi Medeiros and RHP Wilber Perez. PITTSBURGH PIRATES „ Reinstated C Francisco Cervelli from the 10-day DL. Optioned C Jacob Stallings to Indianapolis (IL). SAN FRANCISCO GIANTS „ Reinstated INF Evan Longoria from the 10-day DL. Recalled RHP Chris Stratton and LHP Ty Blach from Sacramento (PCL). Placed INF Brandon Belt on the 10-day DL. WASHINGTON NATIONALS „ Selected the contract of LHP Tommy Milone from Syracuse (IL). Designated INF Jose Marmolejos for assignment. Placed RHP Stephen Strasburg on the 10-day DL, retroactive to July 22. Placed 3B Anthony Rendon on the paternity list. Recalled INF Matt Reynolds from Syracuse. FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed DE Arthur Moats and Jacquies Smith to one-year contracts. Waivedinjured DE Praise Martin-Oguike. CLEVELAND BROWNS „ Placed OL Desmond Harrison and DL Chad Thomas on active/physically unable to perform list. Placed DB Jabrill Peppers and DL Trenton Thompson on active/non-football injury/illness list. Placed WR Josh Gordon and FB Marquez Williams on reserve/did not report list. Placed WR Ricardo Louis on reserve/injured list. SEATTLE SEAHAWKS „ Released DL Malik McDowell and CB DeAndre Elliott. Placed S Kam Chancellor on the reserve-PUP list. TENNESSEE TITANS „ Agreed to terms with DL Claude Pelon. Placed OT John Theus on the NFI list.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Released QB Mitchell Gale from the practice roster.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Re-signed G David Rittich to a one-year contract. NEW YORK ISLANDERS „ Named Mitch Korn director of goaltending.American Hockey LeagueGRAND RAPIDS RAPIDS „ Signed F Bryan Moore to a one-year contract.ECHLATLANTA GLADIATORS „ Re-signed D Ben Danford and F Darby Llewellyn.OLYMPIC SPORTSU.S. ANTI-DOPING AGENCY „ Announced swimmer Jack Casey accepted a six-month sanction for an anti-doping rule violation. USA CYCLING „ Named Jeff Pierce director of elite athletics, road and track.COLLEGESAUSTIN PEAY „ Named Brandon Jackson running backs coach, Rod Ojung cornerbacks coach, Fred Tate defensive line coach and Turner West linebackers coach. NEW JERSEY CITY „ Named Ashley Martinez softball coach. OHIO STATE „ Named Brian Hartline interim wide receivers coach.GOLFPGA TOURRBC CANADIAN OPENThursdays leaders at Glen Abbey Golf Club, Oakville, Ontario Purse: $6.2 million. Yardage: 7,253; Par: 72 (35-37) (a-denotes amateur)Partial First RoundRobert Garrigus 30-33„63 Adam Schenk 30-34„64 Chris Stroud 34-31„65 Ben Crane 33-33„66 Ian Poulter 33-33„66 Hudson Swafford 33-33„66 Byeong Hun An 31-35„66 Ricky Barnes 33-34„67 Andrew Putnam 33-34„67 Rod Pampling 31-36„67 Chris Kirk 33-34„67 Gary Woodland 32-35„67 Bronson Burgoon 33-34„67 Whee Kim 34-33„67 Dominic Bozzelli 33-34„67 Zac Blair 33-34„67 Joaquin Niemann 31-36„67 Seamus Power 34-34„68 David Hearn 34-34„68 Steve Wheatcroft 32-36„68 Steve Stricker 34-34„68 Dustin Johnson 32-36„68 Ryan Palmer 35-33„68 Rory Sabbatini 33-35„68 Hunter Mahan 34-34„68 Rob Oppenheim 34-34„68 Nick Taylor 32-36„68 James Hahn 32-36„68 Matt Every 34-34„68 Jason Kokrak 35-34„69 Jim Furyk 35-34„69 Billy Horschel 35-34„69 Matt Kuchar 32-37„69 Nick Watney 33-36„69 Keith Mitchell 34-35„69 Michael Gligic 34-35„69 Cameron Champ 35-34„69 Joel Dahmen 33-36„69 Lanto Grif“ n 36-33„69 Patrick Rodgers 32-37„69 David Lingmerth 33-36„69 Robert Streb 36-34„70 Shawn Stefani 35-35„70 Stewart Cink 34-36„70 Brian Stuard 35-35„70 Jimmy Walker 33-37„70 Bubba Watson 35-35„70 Adam Hadwin 35-35„70 Scott Stallings 34-36„70 Sung Kang 34-36„70 John Huh 35-35„70 Brandon Harkins 33-37„70 Tyler Duncan 36-35„71 Jamie Lovemark 35-36„71 Retief Goosen 35-36„71 Kevin Kisner 35-36„71 Tony Finau 35-36„71 Sean OHair 35-36„71 Kyle Thompson 34-37„71 a-Joey Savoie 34-37„71 Harris English 35-36„71 Parker McLachlin 36-36„72 Billy Hurley III 36-36„72 Fabin Gmez 34-38„72 Bill Haas 35-37„72 Martin Piller 35-37„72 John Senden 38-34„72 Chad Campbell 35-37„72 Cameron Tringale 35-37„72 Talor Gooch 37-35„72 a-Zachary Bauchou 35-37„72 Jonathan Randolph 35-37„72 Jared du Toit 36-36„72 Corey Conners 35-37„72 J.T. Poston 34-38„72 J.J. Henry 37-35„72 Blayne Barber 34-38„72 Jonas Blixt 34-39„73 Matt Jones 32-41„73 Michael Thompson 35-38„73 Will Claxton 35-38„73 Matt Atkins 35-38„73 Dylan Meyer 32-41„73 Daniel Summerhays 35-38„73 Abraham Ancer 36-37„73 Jonathan Byrd 33-41„74 Vaughn Taylor 36-38„74 J.J. Spaun 35-39„74 Mitchell Sutton 36-38„74 J.B. Holmes 35-39„74 Chez Reavie 38-37„75 Mike Weir 35-40„75 Brendon de Jonge 38-37„75 Marc-tienne Bussires 37-38„75 Russell Budd 40-35„75 Scott Brown 38-38„76 Ollie Schniederjans 42-34„76 Sam Saunders 41-36„77 a-Todd Fanning 34-43„77Leaderboard at time of suspended play Golfer Score Thru Robert Garrigus -9 F Adam Schenk -8 F Chris Stroud -7 F Ben Crane -6 F Ian Poulter -6 F Hudson Swafford -6 F Byeong Hun An -6 F Kevin Tway -6 15PGA TOUR CHAMPIONSSENIOR BRITISH OPENThursdays leaders at Old Course at St. Andrews, St. Andrews, Scotland Purse: $2 million. Yardage: 7,216; Par: 72 (3636) (a-denotes amateur)First RoundKirk Triplett 32-33„65 Thaworn Wiratchant 31-34„65 Paul Mcginley 31-35„66 Stephen Ames 33-33„66 Bernhard Langer 32-35„67 David Toms 31-36„67 Scott Mccarron 32-35„67 Magnus P Atlevi 33-35„68 Phillip Price 33-35„68 Miguel Angel Jimenez 35-33„68 Tom Lehman 33-35„68 Kenny Perry 33-35„68 Clark Dennis 33-35„68 Jarmo Sandelin 34-34„68 Vijay Singh 33-35„68 Jeff Sluman 34-34„68 John Inman 34-35„69 Gary Marks 35-34„69 a-Chip Lutz 33-36„69 Joe Durant 34-35„69 Tom Watson 34-35„69 John Daly 32-37„69 Scott Verplank 32-37„69 Billy Mayfair 33-36„69 Paul Archbold 33-36„69 Steen Tinning 33-36„69 Paul Goydos 33-37„70 David Mckenzie 34-36„70 Jeff Maggert 33-37„70 Billy Andrade 33-37„70 Prayad Marksaeng 34-36„70 Woody Austin 36-34„70 Kevin Sutherland 33-37„70 Mauricio Molina 35-35„70 Tim Thelen 34-36„70 Mardan Mamat 35-35„70 Tom Pernice Jnr 33-37„70 Brandt Jobe 35-35„70 Jesper Parnevik 36-34„70 Mark Ridley 33-37„70 Gary Orr 34-37„71 Andrew Oldcorn 34-37„71 Costantino Rocca 34-37„71 Marco Dawson 35-36„71 Scott Simpson 32-39„71 Scott Parel 35-36„71 Andre Bossert 36-35„71 Peter Fowler 34-37„71 Loren Roberts 36-35„71 Colin Montgomerie 33-38„71 Fred Couples 34-37„71 Paul Broadhurst 36-35„71 Dan Olsen 37-34„71 a-Robert Max“ eld 35-36„71 Fran Quinn 36-35„71 Gary Koch 36-35„71 Ronan Rafferty 37-35„72 Philip Golding 36-36„72 Russ Cochran 36-36„72 Stephen Dodd 37-35„72 Mike Goodes 34-38„72 Pete Oakley 34-38„72 Gary Wolstenholme 34-38„72 David Frost 34-38„72 Corey Pavin 33-39„72 Barry Lane 34-38„72 Mark Brooks 34-38„72 Paul Wesselingh 32-40„72 James Kingston 35-37„72 Gene Sauers 35-37„72 Larry Mize 34-39„73 Miguel Angel Martin 34-39„73 Scott Dunlap 31-42„73 Roger Chapman 34-39„73 Jean Van De Velde 36-37„73 Santiago Luna 34-39„73 Victor Casado 35-38„73 Simon P Brown 36-37„73 Markus Brier 32-41„73 Peter Lonard 35-38„73 Sandy Lyle 35-38„73 Jean-Fran Remesy 35-38„73 Tim Petrovic 34-39„73 Spike Mcroy 36-38„74 Brendan Mcgovern 37-37„74 Bruce Vaughan 35-39„74 Paul Eales 36-38„74 Duffy Waldorf 36-38„74 Jerry Kelly 35-39„74 Mike San Filippo 37-37„74 David Shacklady 36-38„74 Peter Baker 35-39„74 Mark Calcavecchia 37-37„74 Steve Flesch 38-36„74 Tsuyoshi Yoneyama 38-36„74 Chien Soon Lu 36-39„75 Anders Forsbrand 35-40„75 Robert Gamez 36-39„75 Angel Franco 37-38„75 Cesar Monasterio 36-39„75 Jonathan Lomas 36-39„75 Glen Day 35-40„75 Bob Estes 37-38„75 Jerry Pate 35-40„75 Des Smyth 37-38„75 Jonathan S Cheetham 34-41„75 Pedro Linhart 35-40„75 Henrik Simonsen 35-41„76 Andres Rosa 36-40„76 David Gilford 38-38„76 Wes Short Jr 37-39„76 Peter Omalley 38-38„76 Chris Williams 35-41„76 Greg Turner 36-40„76 a-Mats Dornell 36-40„76 Eamonn Darcy 37-39„76 Mark Mouland 36-40„76 Brad Faxon 36-40„76 Sir Nick Faldo 33-43„76 Mike Harwood 37-39„76 Bob Ford 38-38„76 Robert Burns 33-44„77 Hale Irwin 37-40„77 Noboru Sugai 37-40„77 David Mills 35-42„77 a-Ryan Howison 36-41„77 a-Gene Elliott 38-39„77 Brandel Chamblee 37-40„77 Mark Mcnulty 37-40„77 Mark James 39-38„77 Rafael Gomez 37-40„77 a-G.S. Lacy 37-40„77 Jose Rivero 38-40„78 a-Michael McCoy 36-42„78 Darrell Kestner 35-43„78 Vicente Fernandez 39-39„78 Gordon Brand Jnr 39-39„78 Tommy Tolles 38-41„79 a-B.R. Hughes 38-41„79 Peter Mitchell 40-39„79 Bill Breen 38-41„79 Sven Struver 38-42„80 Todd Hamilton 38-43„81LPGA TOUR/ LADIES EUROPEAN TOURLADIES SCOTTISH OPENThursdays leaders at Gullane Golf Club, Gullane, Scotland Purse: $1.5 million. Yardage: 6,480; Par: 71 (35-36)First RoundTiffany Joh 31-31„62 In-Kyung Kim 34-32„66 Amy Yang 34-32„66 Jenny Shin 34-32„66 Minjee Lee 34-33„67 Kelsey MacDonald 34-33„67 Sung Hyun Park 31-36„67 Charley Hull 31-36„67 Ariya Jutanugarn 34-33„67 Haeji Kang 34-33„67 Karoline Lund 35-32„67 Caroline Masson 35-33„68 Caroline Inglis 35-33„68 Lauren Kim 34-34„68 Xiyu Lin 36-32„68 Annabel Dimmock 35-33„68 Daniela Iacobelli 34-34„68 Jeong Eun Lee 33-35„68 Su Oh 35-33„68 Justine Dreher 31-37„68 Lee-Anne Pace 32-36„68 Bronte Law 33-35„68 Pannarat Thanapolboonyaras 34-35„69 Amy Boulden 36-33„69 Catriona Matthew 35-34„69 So Yeon Ryu 36-33„69 Brittany Altomare 37-32„69 Ally McDonald 35-34„69 Isi Gabsa 35-35„70 Carlota Ciganda 35-35„70 Nasa Hataoka 36-34„70 Camille Chevalier 33-37„70 Perrine Delacour 34-36„70 Peiyun Chien 34-36„70 Anna Nordqvist 35-35„70 Ursula Wikstrom 35-35„70 Yu Liu 36-34„70 Marianne Skarpnord 36-34„70 Sarah Kemp 34-36„70 Katherine Kirk 35-35„70 Aditi Ashok 34-36„70 Jodi Ewart Shadoff 34-36„70 Noora Komulainen 36-35„71 Thidapa Suwannapura 37-34„71 Carmen Alonso 36-35„71 Isabelle Boineau 36-35„71 Nanna Koerstz Madsen 35-36„71 Mel Reid 38-33„71 Ayako Uehara 34-37„71 Jin Young Ko 36-35„71 Paula Creamer 36-35„71 Karrie Webb 36-35„71 Georgia Hall 35-36„71 Ashleigh Buhai 35-36„71 Karolin Lampert 37-34„71 Sophia Popov 36-35„71 Maude-Aimee Leblanc 35-36„71 Mika Miyazato 35-36„71 Sandra Gal 36-35„71 Wei-Ling Hsu 35-36„71 Mo Martin 33-38„71 Angela Stanford 35-36„71 Nicole Broch Larsen 34-37„71 Meghan MacLaren 34-38„72 Jenny Haglund 36-36„72 Ryann OToole 36-36„72 Laetitia Beck 36-36„72 Brittany Marchand 39-33„72 Gaby Lopez 36-36„72 Sherman Santiwiwatthanaphong 36-36„72 Laura Davies 32-40„72 Cristie Kerr 37-35„72 Jane Park 35-37„72 Kanyalak Preedasuttijit 36-36„72 Christina Kim 36-36„72 Carly Booth 35-37„72 Liz Young 37-35„72 Becky Brewerton 35-37„72 Robynn Ree 36-36„72 Casey Danielson 35-37„72 Manon Molle 34-38„72 Jacqui Concolino 36-36„72 Morgan Pressel 35-37„72 Emma Talley 35-37„72 Angel Yin 36-36„72 Celine Boutier 36-36„72 Lydia Hall 36-37„73 Wichanee Meechai 38-35„73 Amelia Lewis 34-39„73 Luna Sobron 37-36„73 Anne Van Dam 35-38„73 Lydia Ko 36-37„73 Pornanong Phatlum 38-35„73 Holly Clyburn 37-36„73 Madelene Sagstrom 34-39„73 Jessica Karlsson 36-37„73 Alena Sharp 35-38„73 Kylie Henry 37-36„73 Marta Sanz Barrio 36-37„73 Sarah Schober 38-35„73 Katie Burnett 35-38„73 Valentine Derrey 37-37„74 Brianna Do 39-35„74 Erynne Lee 38-36„74 Valdis Jonsdottir 38-36„74 Moriya Jutanugarn 36-38„74 Sarah Jane Smith 35-39„74 Rebecca Artis 39-35„74 Jaye Marie Green 38-36„74 Klara Spilkova 38-36„74 Sei Young Kim 39-35„74 Nuria Iturrios 38-36„74 Mariajo Uribe 34-40„74 Leticia Ras-Anderica 35-39„74 Maria Torres 37-37„74 Mi Hyang Lee 35-39„74 Gemma Dryburgh 38-36„74 Beth Allen 37-38„75 Gabriella Cowley 36-39„75 Vikki Laing 36-39„75 Michele Thomson 36-39„75 Linda Wessberg 37-38„75 Lindy Duncan 37-38„75 Michelle Wie 39-36„75 Lina Boqvist 38-37„75 Kim Kaufman 36-39„75 Camilla Lennarth 37-38„75 Felicity Johnson 36-39„75 Chella Choi 37-38„75 Astrid Vayson de Pradenne 34-41„75 Christine Wolf 37-38„75 Beatriz Recari 38-37„75 Hannah Green 38-38„76 Dani Holmqvist 37-39„76 Mina Harigae 38-38„76 Mi Jung Hur 38-38„76 Emily Pedersen 37-39„76 Amy Olson 38-38„76 Ana Menendez 39-38„77 Benyapa Niphatsophon 40-37„77 Whitney Hillier 39-38„77 Malene Jorgensen 39-38„77 Celine Herbin 38-39„77 Cheyenne Woods 38-39„77 Ola“ a Kristinsdottir 40-37„77 Nicole Garcia 39-38„77 Hannah Burke 40-37„77 Trish Johnson 41-37„78 Chloe Leurquin 39-39„78 Hyo Joo Kim 41-37„78 Pernilla Lindberg 41-37„78 Cydney Clanton 36-42„78 Florentyna Parker 37-42„79 Olivia Cowan 37-42„79 Caroline Martens 42-38„80 Agathe Sauzon 36-45„81EUROPEAN TOURPORSCHE EUROPEAN OPENThursdays leaders at Green Eagle Golf Club, Hamburg, Germany Purse: $2.33 million. Yardage: 7,583; Par: 72 (34-38) (a-denotes amateur)First RoundBryson DeChambeau, United States 66 Mike Lorenzo-Vera, France 67 Joel Stalter, France 67 Romain Wattel, France 67 Benedict Staben, Germany 67 a-Viktor Hovland, Norway 68 Oliver Fisher, England 68 Bradley Dredge, Wales 68 a-John Allen, Germany 68 Connor Syme, Scotland 68 Andrew Dodt, Australia 68 Steven Brown, England 68 Scott Hend, Australia 68 Lasse Jensen, Denmark 68 Matthias Schwab, Austria 68AlsoDavid Lipsky, United States 69 Paul Casey, England 69 Patrick Reed, United States 70 Chase Koepka, United States 74 Pat Perez, United States 74 Gavin Hall, United States 74WEB.COM TOURPRICE CUTTER CHARITY CHAMPIONSHIPThursdays leaders at Highland Springs Country Club, Spring“ eld, Mo. Purse: $675,000. Yardage: 7,115; Par: 72First RoundMartin Trainer 30-32„62 Alex Prugh 30-33„63 Rafael Campos 31-32„63 Kyle Jones 31-32„63 Wes Roach 34-30„64 Brandon Crick 31-33„64 Jared Wolfe 33-31„64 Jay McLuen 30-34„64 Taylor Moore 31-34„65 Garrett Osborn 30-35„65 Donald Constable 33-32„65 Joel Thelen 31-34„65 Brandon Matthews 34-31„65 Mark Baldwin 32-33„65 Jos Toledo 33-32„65 Jamie Arnold 33-32„65 Mark Anderson 33-32„65 Jos de Rodrguez 31-34„65 Samuel Del Val 33-33„66 Dawie van der Walt 33-33„66 Richard H. Lee 32-34„66 Chad Ramey 34-32„66 Brian Richey 34-32„66 Ben Kohles 34-32„66 Chase Wright 34-32„66 Steven Ihm 32-34„66 Grant Leaver 33-33„66 Sam Burns 36-30„66 Chris Naegel 33-33„66 Julin Etulain 34-32„66 William Kropp 34-32„66 Cyril Bouniol 33-33„66 Chris Thompson 34-33„67 Brian Davis 33-34„67 Eric Axley 35-32„67 Spencer Levin 34-33„67 Jacques Blaauw 32-35„67 Nelson Ledesma 33-34„67 Michael Johnson 33-34„67 Josh Teater 33-34„67 Erik Compton 33-34„67 Armando Favela 35-32„67 Adam Long 35-32„67 Wyndham Clark 34-33„67 Brian Campbell 34-33„67 Sungjae Im 34-33„67 Ken Looper 36-31„67 Fernando Mechereffe 32-35„67 Seth Reeves 33-34„67 John Chin 34-33„67 Max Homa 31-36„67 Will Collins 32-35„67 Vince Covello 34-34„68 Bio Kim 33-35„68 Henrik Norlander 35-33„68 Curtis Thompson 34-34„68 D.H. Lee 33-35„68 Augusto Nez 31-37„68 Brad Schneider 34-34„68 Carson Young 34-34„68 Mark Hubbard 34-34„68 Max McGreevy 34-34„68 Michael Putnam 32-36„68 Willy Wilcox 32-36„68 Curtis Luck 31-37„68 Chris Smith 35-33„68 Ryan Brehm 34-34„68 Lee McCoy 36-32„68 Justin Hueber 30-38„68 Billy Kennerly 34-34„68 Seann Harlingten 33-35„68 Hayden Buckley 31-37„68 Justin Lower 33-36„69 Joey Garber 37-32„69 Carlos Sainz Jr 37-32„69 Jim Knous 36-33„69 Mito Pereira 35-34„69 Rico Hoey 35-34„69 Kyoung-Hoon Lee 35-34„69 Scott Pinckney 34-35„69 Connor Arendell 33-36„69 Brad Brunner 36-33„69 Kyle Reifers 38-31„69 Adam Webb 35-34„69 Michael Arnaud 36-33„69 Mike Van Sickle 36-33„69 Matt Ryan 37-32„69 Gonzalo Fdez-Castao 35-34„69 Andrew Svoboda 36-33„69 Jordan Niebrugge 36-33„69 Erik Barnes 36-33„69 J.T. Grif“ n 34-35„69 Seth Fair 34-35„69 Brock Mackenzie 32-37„69 Anders Albertson 35-35„70 Conner Godsey 37-33„70 Rick Lamb 34-36„70 Gerardo Ruiz 36-34„70 Dan McCarthy 34-36„70 Rob Hudson 35-35„70 Andrew Novak 37-33„70 Alex Kang 35-35„70 Casey Wittenberg 36-34„70 Albin Choi 35-35„70 Sepp Straka 35-35„70 Derek Ernst 35-35„70 Robby Shelton 36-34„70 Johnny Ruiz 36-34„70 Hunter Hamrick 33-37„70 Doc Redman 33-37„70 Max Rottluff 35-36„71 Matt Fast 33-38„71 Carlos Ortiz 36-35„71 Andres Gonzales 35-36„71 Jhared Hack 35-36„71 Bhavik Patel 34-37„71 Edward Loar 35-36„71 Brad Hop“ nger 35-36„71 Tom Whitney 38-33„71 Chris Baker 35-36„71 Michael Miller 37-34„71 Jimmy Stanger 36-35„71 Michael Hebert 37-34„71 Nick Hardy 35-36„71 Matt Hill 36-35„71 Jonathan Hodge 36-36„72 Oscar Fraustro 35-37„72 Chip Lynn 34-38„72 Kevin Dougherty 38-34„72 Michael Weaver 35-37„72 Roland Thatcher 37-35„72 Dicky Pride 36-36„72 Joseph Bramlett 36-36„72 Jace Long 36-36„72 Sean Kelly 35-37„72 Jimmy Gunn 38-34„72 Tag Ridings 35-37„72 Bryan Bigley 36-36„72 David Skinns 35-37„72 Nick Rousey 36-36„72 Wade Bin“ eld 36-36„72 Tayler Termeer 37-35„72 Brady Schnell 38-35„73 Max Marsico 36-37„73 Patrick Sullivan 39-34„73 Stuart Macdonald 38-35„73 Ben Taylor 38-35„73 Jin Park 37-36„73 Mark Blake“ eld 38-35„73 Doug Letson 38-35„73 Christian Brand 37-36„73 Patrick Newcomb 36-38„74 Danny List 36-39„75 Jordan Russell 35-40„75 Frank Lickliter II 35-42„77 AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP GANDER OUTDOORS 400Site: Long Pond, Pennsylvania. Schedule: Saturday, practice, 9 & 11:40 a.m. (CNBC), qualifying, 4:10 p.m. (NBCSN); Sunday, race, 2:30 p.m., NBCSN. Track: Pocono Raceway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Kyle Busch beat the “ eld at the Tricky TriangleŽ from the front row. Last race: Kevin Harvick won in New Hampshire despite leading just 12 laps. Fast facts: There has been a different winner in each of the last four races, just the second time that has happened all season. The stranglehold of this seasons Big ThreeŽ continued last weekend, with Harvick, Martin Truex Jr. and Kyle Busch now combining to win 15 of the “ rst 20 races of 2018. ... Those three drivers also hold the top three places in the standings, led by Busch with 844 points. ... Seven-time champion Jimmie Johnson has just two top-“ ve “ nishes this season. Next race: GoBowling at The Glen, Aug. 5, Watkins Glen International, Watkins Glen, New York. Online: www.nascar.comNASCAR XFINITY U.S. CELLULAR 250Site: Newton, Iowa Schedule: Today, practice, 5:05 p.m. & 6:35 p.m. (NBCSN); Saturday, qualifying, 3:05 p.m. (NBCSN), race, 5:20 p.m., NBCSN. Track: Iowa Speedway (oval, 0.894 miles). Race distance: 218.75 miles, 250 laps. Last year: Ryan Preece won his “ rst series race as part of just a four-start season Last race: Christopher Bell won for the second week in a row. Fast facts: Daniel Hemric took over the points lead after “ nishing 11th in last weeks race. Its the “ rst time that Hemric, in his second year driving the No. 21 Chevrolet for Richard Childress Racing, has held the top spot. JR Motorsports held the points lead throughout all of last season, when William Byron won the title. ... Bell, despite three wins to none for Hemric, is six points back in second place. Next race: Zippo 200, Aug. 4, Watkins Glen, New York. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK GANDER OUTDOORS 150Site: Long Pond, Pennsylvania. Schedule: Today, practice, noon & 2 p.m.; Saturday, qualifying, 10 a.m. (FS1), race, 1 p.m., FS1 Track: Pocono Raceway Race distance: 150 miles, 60 laps. Last year: Christopher Bell took “ rst on his way to winning the championship. Last race: Chase Briscoe won on the dirt at Eldora. Fast facts: Briscoe, 23, beat out ThorSport Racing teammate Grant En“ nger to earn his second career win. It was a one-off race for Briscoe, a Ford development driver. ... Johnny Sauters lead over Noah Gragson was 32 points after Eldora. Brett Mof“ tt is third, 80 points behind Sauter. Next race: Corrigan Oil 200, Aug. 11, Michigan International Speedway, Brooklyn, Michigan. Online: www.nascar.com VERIZON INDYCAR HONDA INDY 200Site: Lexington, Ohio. Schedule: Today, practice, 11 a.m. & 2:35 p.m.; Saturday, practice, 10 a.m., qualifying, 1:35 p.m. (NBCSN); Sunday, race, 3:30 p.m., CNBC. Track: Mid-Ohio Sports Car Course (road, 2.258 miles) Race distance: 203.22 miles, 90 laps. Last year: Josef Newgarden took “ rst after teammate Will Power won the pole. Last race: Scott Dixon won in Toronto, his third victory in six races. Fast facts: Dixons win in Canada on July 15 was his 44th career win, which ranks third on the all-time IndyCar wins list. ... Dixon is also the winningest driver at Mid-Ohio with “ ve victories, the last coming in 2014. ... Team Penske has won the last two races in Lexington, with Simon Pagenaud snapping an eight-year drought for the team in 2016. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.com FORMULA ONE HUNGARIAN GRAND PRIXSite: Budapest Schedule: Today, practice, 5 a.m. (ESPN2) & 9 a.m. (ESPNU); Saturday, practice, 6 a.m. (ESPN2), qualifying, 9 a.m. (ESPNews); Sunday, race, 9 a.m., ESPN2 Track: Hungaroring (circuit, 2.72 miles). Race distance: 190.5 miles, 70 laps. Last year: Sebastian Vettel won from the pole. Last race: Lewis Hamilton rallied from starting 14th to take “ rst in Germany. Fast facts: Hamiltons remarkable win last weekend was the 66th of his career, and it put him back atop the standings. ... Vettel went from eight points up in the standings to 17 down when his car hit a wall in the 52nd lap. Vettel had a nine-second lead before the incident. ... Kimi Raikkonen, Vettels Ferrari teammate, is in third, 57 points behind Hamilton. Next race: Belgian Grand Prix, Aug. 26, SpaFrancorchamps Circuit, Spa-Francorchamps, Belgium. Online: www.formula1.comSOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 13 4 5 44 46 25 New York Red Bulls 13 5 2 41 40 19 New York City FC 12 4 4 40 40 24 Columbus 9 7 6 33 27 27 Montreal 9 12 1 28 28 37 New England 7 7 7 28 33 32 Philadelphia 8 10 3 27 29 34 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 9 5 14 27 34WESTERN 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 7 6 27 38 30 Vancouver 7 9 5 26 30 42 Seattle 6 9 5 23 19 23 Colorado 4 11 5 17 24 34 San Jose 2 12 6 12 29 403 points for victory, 1 point for tieWednesdays GamesPhiladelphia 3, Houston 1 New York Red Bulls 1, D.C. United 0 Seattle 1, San Jose 0Thursdays GamesNew York City FC 2, Orlando City 0 L.A. Galaxy at Los Angeles FC, lateSaturday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.Saturday, August 4Toronto FC at Atlanta United FC, 4 p.m. D.C. United at Montreal, 7:30 p.m. New England at Orlando City, 7:30 p.m. San Jose at FC Dallas, 8 p.m. Seattle at Minnesota United, 8 p.m. Vancouver at New York City FC, 8 p.m. Los Angeles Galaxy at Colorado, 9 p.m. Sporting Kansas City at Houston, 9 p.m. Chicago at Real Salt Lake, 10 p.m. Philadelphia at Portland, 11 p.m.Sunday, August 5Los Angeles FC at New York Red Bulls, 6 p.m.U.S. OPEN CUPAll times Eastern(Home teams listed “ rst) SEMIFINALS Wednesday, Aug. 8Chicago Fire (MLS) at Philadelphia Union (MLS), 7 p.m. Los Angeles FC (MLS) at Houston Dynamo (MLS), 8:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 14 1 4 46 41 14 Seattle 8 4 6 30 20 15 Portland 8 5 5 29 29 22 Orlando 8 6 5 29 27 26 Chicago 7 4 7 28 26 22 Utah 5 6 7 22 14 18 Houston 5 7 5 20 21 28 Washington 2 11 4 10 11 24 Sky Blue FC 0 13 3 3 12 32 3 points for victory, 1 point for tie.Saturdays GameSky Blue FC at Chicago, 8 p.m.Sundays GamesPortland at North Carolina, 6 p.m. Sky Blue FC at Orlando, 7:30 p.m. Utah at Houston, 8:30 p.m. Washington at Seattle, 9 p.m.Wednesday, Aug. 8Washington at Utah, 10 p.m.Friday, Aug. 10North Carolina at Chicago, 8 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 16 9 .640 „ Washington 14 11 .560 2 Connecticut 14 12 .538 2 Chicago 9 17 .346 7 New York 7 18 .280 9 Indiana 3 23 .115 13WESTERN CONFERENCE W L PCT GBSeattle 19 7 .731 „ Minnesota 15 10 .600 3 Los Angeles 15 11 .577 4 Phoenix 15 11 .577 4 Dallas 14 11 .560 4 Las Vegas 12 13 .480 6Wednesdays GameChicago 101, Phoenix 87Thursdays Games None scheduled Todays Games None scheduled Saturdays Game All-Star Game at Minnesota Team Parker at Team Delle Donne, 3:30 p.m.CYCLINGTOUR DE FRANCE18TH STAGEThursday at Pau, France A 106-mile leg from Trie-Sur-Baise to Pau with two minor climbs and a ” at “ nish: 1. Arnaud Demare, France, Groupama-FDJ, 3:46:50. 2. Christophe Laporte, France, Co“ dis, Solutions Credits, same time. 3. Alexander Kristoff, Norway, UAE Team Emirates, same time. 4. Edvald Boasson Hagen, Norway, Dimension Data, same time. 5. Sonny Colbrelli, Italy, Bahrain-Merida, same time. 6. Maximiliano Richeze, Argentina, Quick-Step Floors, same time. 7. John Degenkolb, Germany, Trek-Segafredo, same time. 8. Peter Sagan, Slovaki, Bora-Hansgrohe, same time. 9. Taylor Phinney, United States, EF Education First-Drapac, same time. 10. Timothy Dupont, Belgium, Wanty-Groupe Gobert, same time. 11. Yves Lampaert, Belgium, Quick-Step Floors, same time. 12. Jasper De Buyst, Belgium, Lotto Soudal, same time. 13. Oliver Naesen, Belgium, AG2R La Mondiale, same time. 14. Reinardt Janse Van Rensburg, South Arica, Dimension Data, same time. 15. Jacopo Guarnieri, Italy, Groupama-FDJ, same time. 16. Michael Hepburn, Australia, MitcheltonScott, same time. 17. Andrea Pasqualon, Italy, Wanty-Groupe Gobert, same time. 18. Lilian Calmejane, France, Direct Energie, same time. 19. Nils Politt, Germany, Katusha-Alpecin, same time. 20. Magnus Cort, Denmark, Astana Pro Team, same time.Also27. Tom Dumoulin, Netherlands, Sunweb, same time. 31. Geraint Thomas, Britain, Sky, same time. 33. Chris Froome, Britain, Sky, same time. 37. Mikel Landa, Spain, Movistar, same time. 38. Romain Bardet, France, AG2R La Mondiale, same time. 42. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 45. Jakob Fuglsang, Denmark, Astana, same time. 46. Nairo Quintana, Colombia, Movistar, same time. 47. Dan Martin, Ireland, UAE Team Emirates, same time. 50. Tejay van Garderen, United States, BMC Racing, same time. 51. Steven Kruijswijk, Netherlands, LottoNLJumbo, same time. 98. Chad Haga, United States, Sunweb, 1:17 behind. 144. Ian Boswell, United States, Katusha Alpecin, 3:56. 146. Lawson Craddock, United States, EF Education First-Drapac, 4:38.Overall Standings (After 18 stages)1. Geraint Thomas, Britain, Sky, 74:21:01. 2. Tom Dumoulin, Netherlands, Sunweb, 1:59. 3. Chris Froome, Britain, Sky, 2:31. 4. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:47. 5. Nairo Quintana, Colombia, Movistar, 3:30. 6. Steven Kruijswijk, Netherlands, LottoNLJumbo, 4:19. 7. Mikel Landa, Spain, Movistar, 4:34. 8. Romain Bardet, France, AG2R La Mondiale, 5:13. 9. Dan Martin, Ireland, UAE Team Emirates, 6:33. 10. Jakob Fuglsang, Denmark, Astana, 9:31. 11. Alejandro Valverde, Spain, Movistar, 11:25. 12. Ilnur Zakarin, Russia, Katusha Alpecin, 11:31. 13. Bob Jungels, Luxembourg, Quick-Step Floors, 14:20. 14. Pierre Latour, France, AG2R La Mondiale, 16:03. 15. Guillaume Martin, France, Wanty-Groupe Gobert, 22:30. 16. Egan Bernal, Colombia, Team Sky, 24:34. 17. Warren Barguil, France, Fortuneo-Samsic, 26:54. 18. Bauke Mollema, Netherlands, TrekSegafredo, 27:22. 19. Tanel Kangert, Estonia, Astana Pro Team, 27:35. 20. Domenico Pozzovivo, Italy, Bahrain-Merida, 33:11.Also35. Tejay van Garderen, United States, BMC Racing, 1:08:39. 72. Chad Haga, United States, Sunweb, 2:06:05. 79. Ian Boswell, United States, Katusha Alpecin, 2:13:24. 131. Taylor Phinney, United States, EF Education First-Drapac, 3:07:08. 146. Lawson Craddock, United States, EF Education First-Dra p ac 3:46:18. 2 0 1 8 0 7 2 7 s p r t 0 5 p d f 1 2 7 J u l 1 8 0 3 : 3 5 : 4 9

PAGE 38

Page 6 SP www.yoursun.com Friday, July 27, 2018 / The SunBY MICHAEL R. SISAKAssociated PressNEW YORK „ This time, Conor McGregor didnt put up a fight. The mixed martial arts star pleaded guilty on Thursday to disorderly conduct and will perform five days of community service to resolve charges stemming from a backstage melee at a New York City arena in which he was caught on camera hurling a hand truck at a bus full of fighters. McGregor will also be evaluated for an anger management program and barred from contact with fighters injured in the mayhem after a news conference for the UFC 223 event at Brooklyns Barclays Center in April. There are no restrictions on McGregors travel. If he stays out of trouble for a year, his record will be wiped clean. If he violates the terms of his plea deal, he could be jailed for up to 15 days. Prosecutors said hes already paid to fix the bus. I just want to say Im thankful to the DA and the judge for allowing me to move forward,Ž McGregor said outside a Brooklyn courthouse. I want to say to my friends, my family, my fans, thank you for the support.Ž The 30-year-old Irish brawler, who last month said he regretted his actions, then rushed to a waiting SUV with his entourage, separated by bike-rack barricades from dozens of photographers and reporters and a self-professed superfan. Youre the champ Conor!Ž Robbie Fox yelled, an Irish flag draped around his neck. They wont do anything to you Conor, youre the champ!Ž McGregor, clad in a tight, blue pinstripe suit, was joined in court by his 25-year-old friend, fellow fighter, Irish citizen and co-defendant Cian Cowley, who was sentenced to three days of community service and anger management. Prosecutors said the sentence will allow McGregor to reflect on his conduct and give back to society.Ž The charges to which he and Cowley pleaded guilty are technically violations, not criminal offenses. McGregor, once the UFCs simultaneous 145and 155-pound champion, hasnt fought since the fracas. The UFC stripped him of its 155-pound championship belt in April because he had not fought in 17 months. During that time, McGregor turned to boxing and secured a guaranteed $30 million payday despite losing a highly anticipated bout last year to Floyd Mayweather Jr. The UFC declined to comment Thursday on the outcome of McGregors case. MMAMcGregor pleads guilty in melee caseAP PHOTOMixed martial arts fighters Conor McGregor, second from right, and co-defendant Cian Cowley, left, appear in court Thursday in New York. BY CHARLES ODUMAssociated PressATLANTA „ Veteran Vince Carter is the latest addition to the new-look Atlanta Hawks. The 41-year-old Carter has agreed to a one-year, $2.4 million contract with the Hawks, said a person familiar with the negotiations. The person spoke to The Associated Press Thursday on condition of anonymity because the deal has not been announced. Carter was given the veterans minimum deal to provide veteran leadership on a rebuilding Atlanta squad entering its first season with coach Lloyd Pierce. Carter, the NBAs oldest player, averaged 5.4 points and only 17.7 minutes per game while starting only five games last season with Sacramento. He will be entering his 21st season with his eighth team. He is an eight-time All-Star and has averaged 17.7 points for his career. Carter was named Rookie of the Year with Toronto in 1999. Following eight seasons with the Raptors, he was traded to New Jersey in 2004 and also has played for Orlando, Phoenix, Dallas, Memphis and the Kings. Carter joins an Atlanta roster that remains in transition following last weeks trade which sent guard Dennis Schroder and forward Mike Muscala to Oklahoma City. The Hawks acquired Carmelo Anthony, who will be waived, clearing the way for him to sign with another team. The Hawks have acquired point guard Jeremy Lin to work with Trae Young, the first of Atlantas three first-round picks. Atlanta drafted another guard, Kevin Huerter, and forward Omari Spellman in the first round. The Hawks finished last in the Eastern Conference last season. Last seasons top rookie, forward-center John Collins, and forward Taurean Prince also are keys to the rebuilding effort. Carter will join Kent Bazemore and Dwayne Dedmon as veteran leaders. NBA A P: Vince Carter headed to HawksBY TIM REYNOLDSAssociated PressLAS VEGAS „ Kyle Lowry had the ball in the right corner. He was welldefended and not able to shoot or drive, so he fired a crosscourt diagonal pass to DeMar DeRozan. For years, that was a fine idea. This time, it became a turnover. They were on different teams during this particular scrimmage, which seems fitting. USA Basketballs first minicamp of this Olympic cycle started Thursday in Las Vegas, with DeRozan and Lowry „ longtime teammates in Toronto „ both wearing the same uniform again. DeRozan is now with the San Antonio Spurs and set to be coached by Gregg Popovich, who just happened to be running his first national team practice Thursday. DeRozan has made no secret: He wasnt happy getting traded out of Toronto. But if theres a consolation prize to be had, its that he now gets Popovich. It means everything,Ž DeRozan said. I could have ended up in the middle of nowhere with Joe Blow. I ended up in a great place that wanted me that strives for greatness. You cant ask for nothing better than that.Ž DeRozan was sent to the Spurs on July 18, along with center Jakob Poeltl and a protected 2019 first round pick, for Kawhi Leonard and wing Danny Green. Leonard was one of the 35 players invited to attend this minicamp; he was one of roughly a dozen who didnt show, a list that also includes LeBron James, Stephen Curry and Klay Thompson. This two-day camp that ends Friday is little more than a getto-know-you-better event for the players and Popovich. There are no games to play, and technically there arent even future tournaments to prepare for „ under the new qualifying rules, the U.S. isnt yet assured of having a spot in either the 2019 FIBA World Cup in China or the 2020 Tokyo Olympics. Popovich is taking over the national team reins from Mike Krzyzewski, the Duke coach who led the U.S. to Olympic gold in 2008, 2012 and 2016. BASKETBALLDeRozan eager to w ork with Popovich Associated PressOAKVILLE, Ontario „ Robert Garrigus made a birdie after a rock saved his ball from water and had a one-stroke lead at 9-under 63 on Thursday when play in the RBC Canadian Open was suspended because of dangerous weather. Hit it right in the middle of the water, and it hit a rock and bounced over the thing,Ž Garrigus said about the break on the par-5 13th. The American wasnt as fortunate on Nos. 10 and 17 at rain-softened Glen Abbey. Could have been 59 there if a couple putts didnt lip out,Ž Garrigus said. He made five straight birdies on Nos. 2-6, and birdied four of the last six holes „ three of them par 5s. I think 20-something-under is going to win, so well forget about it when I get home,Ž Garrigus said. This was a good day, get to enjoy it for a minute, but Ive got to close my mind off.Ž He played in the morning, well before a more than two-hour delay because of high wind and potential lightning strikes. Play resumed at 6:44 p.m. and was stopped for the day at 8:04 p.m. PGA Tour rookie Adam Schenk was second. He birdied the first five and last three. If you were in the fairway, it was much easier to attack, but you could still play from the rough, so I did that too often today but was fortunate to get away with it,Ž Schenk said. But if you can get within 20 feet of the hole, youre going to make some putts, especially in the morning. The greens are very smooth.Ž The 40-year-old Garrigus won his lone PGA Tour title in 2010. Last week in the Barbasol Championship in Kentucky, he followed a third-round 66 with a 79 „ making a quadruple bogey on the 17th. I prayed a lot this week, Ill tell you that much,Ž Garrigus said. There was a lot of prayers for my family, just to give me peace and calm, just to come out and not worry about it, not worry about where I am.Ž Last year at Glen Abbey, Garrigus shot a 62 in the third round to match the course record. I love this place. Ive always played well in Canada. Theres a lot of good vibes here. And the golf course is absolutely pure,Ž Garrigus said. I mean, I was walking on the fairway on No. 8, and it just felt like you were walking on carpet, and you get up on the green, and its like grass. The conditions are absolutely perfect.Ž Chris Stroud was third at 65, and Ben Crane, Hudson Swafford, Ian Poulter and late starter Byeong Hun An shot 66. Kevin Tway also was 6 under with three holes left. Top-ranked Dustin Johnson was at 68 in a group that included Steve Stricker, and Hunter Mahan and Canadian David Hearn. I think to me this is probably one of the best Ive ever seen (Glen Abbey),Ž Hearn said. I think the last couple years when its been firm, weve been in a little bit of drought condition. It didnt play quite as well as I think its playing here today.Ž Adam Hadwin, the top-ranked Canadian on the PGA Tour, matched Bubba Watson with a 70. Two-time defending champion Jhonattan Vegas was 2 under through 16 holes.GOLFRobert Garrigus gets rocky break, leads Canadian OpenAP PHOTORobert Garrigus reacts to his tee shot on the 17th hole during the first round of the Canadian Open golf tournament at Glen Abbey in Oakville, Ontario, on Thursday. BY JEROME PUGMIREAssociated PressBUDAPEST, Hungary „ Despite regaining the Formula One lead, Mercedes driver Lewis Hamilton maintains Ferrari has the upper hand. The defending champion got his nose back in front of Sebastian Vettel at the German Grand Prix last weekend, but only with a stroke of good fortune after his main rival crashed leading the race Ferrari have really taken a step up, particularly in their qualifying performance. We are under no illusion we have to battle hard against them,Ž Hamilton told reporters Thursday at the Hungarian GP. They slightly have the upper hand at the moment. Were racing a team that is faster than us this year. Last year was more balanced, this year is swinging more in their direction. Were having to over-deliver at weekends.Ž Hamilton was undoubtedly quickest last year, breaking F1 great Michael Schumachers record for pole positions along the way, but the British driver „ who describes himself as a perfectionistŽ „ thinks he is not doing enough in qualifying. Nor, he said, is he starting races well enough. There are parts of my performance this year which arent perfect,Ž Hamilton said. Last year I was great in qualifying, this year its an area I need to work on. (My) starts were more consistent last year.Ž Considering the tight Hungaroring circuit is among the toughest for overtaking „ Monaco is the hardest „ Hamilton feels under extra pressure to get pole for Sundays race. Vettel won here last year from pole, ahead of Kimi Raikkonen in a Ferrari 1-2. I need to get on the front row. I need P1,Ž Hamilton said. Position is mostly everything here.Ž Although Ferrari paid the price for Vettels error at Hockenheim, slipping behind in both the drivers and constructors championships, this does not change the fact Mercedes has made uncustomary errors. Only three races ago, at the Austrian GP, both cars retired. There have also been strategy and communications mistakes. In Germany, Hamilton qualified 14th after his car sustained a hydraulic failure. We havent performed 100 percent every weekend,Ž Hamilton said. Our reliability has been exceptional in the past; its dipped a little lower than what perhaps we would hope.Ž Still, Hamilton seems to cope with pressure better than Vettel „ who has made key mistakes this year and last. I really position myself, mentally and physically, so Im the last to crack,Ž Hamilton said, defiantly. Hamilton appeared to like the challenge when the rain is thrashing down, the advantages drivers have are greatly reduced and instinct takes over. Our cars today, with the technology and the data, all that kind of stuff ... in the dry it seems a little bit easier for drivers to get close to each other,Ž he said. But when it comes to those conditions, when its really about feel, thats when its magnified the most and thats when I feel the drivers able to make the biggest difference.Ž AUTO RACINGDespite F1 lead, Hamilton says Ferrari has upper hand

PAGE 39

common area for pets it cremates for local veterinary clinics and the Animal Welfare League. The AWL, located in Charlotte Harbor, is a no-kill shelter, but animals do pass away while there from time to time. The families who bring their pets for burial or cremation „ Pet Haven has a variety of urns „ could be someone like me,Ž said Rich. Rich, who moved to Punta Gorda with her husband, Alan, from Rhode Island nine years ago, has two Chihuahuas at home: Sampson, 11, and Isabella, 8. Isabella is also called Boo-Boo Bear. Shes my little princess,Ž Rich said. Shes right. She is typical of the families who patronize Pet Haven, although they dont necessarily come from Punta Gorda. People from all over Southwest Florida, including Naples, use Pet Haven as the “nal resting place for Rover or Kitty. We do full-body, traditional burials. The service just like it was a person,Ž Rich said. We do a tent, chairs. I have a pet liturgy I read. I personalize it. There can be photos, an open casket. We know the families will bring other pets to be present. We treat it just like any committal service wed do on the Palm side.Ž Friday, July 27, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA RECORD HOLDER INSIDEMochi has the competition licked P | 4 P | 7 P | 540 years ago ƒ€ € € € € € € € € € € € € € € € € € € € € € € € € €Kiwanis annual dart tournament Maggie was 15 when she died. She is buried beneath a large marker emblazoned with a poem. Edna Little Bit is resting eternally close by. So are Noelle, Sadie, Roscoe and Sheldon. Then there are Wuf”e and Cupcake, Bear and Blue Bell, Tuxedo and Yoyo and Muffy They are some of the dead buried in Pet Haven Cemetery, located at Royal Palm Memorial Gardens om Jones Loop Road east of I-75 in Punta Gorda. We take very good care of their babies,Ž Ashley Rich, who has been manager of the pet cemetery for six years, said of the families who bury their pets there. Pet cemeteries are nothing new, and theyre not exclusive to Punta Gorda. The ancient Egyptians mummi“ed and buried cats. The largest known dog cemetery in the ancient world was discovered in Israel. It is believed that Londons Hyde Park held an informal pet cemetery in the gatekeepers garden. In this area, KaysPonger & Uselton offers pet burial service in Punta Gorda and Port Charlotte. A little farther away, theres Venice Memorial Gardens. Pet Haven has been around since 1978. Most of the pets buried in the grounds behind its ornate arch have a memorial marking the grave. It can be granite or bronze. A lot have photos lasered on. Besides the hundreds of cats and dogs, goats and rabbits buried there, Pet Haven is the “nal resting place of a horse. Three K-9s that served in law enforcement are there. One, Major, was killed in the line of duty in 1988. It not only offers burial gardens and cremation, but it also has an animal mausoleum. It has cremated lizards and other more exotic pets. In the back, marked by a stone memorial, is a A place for Rover to rest in peacecontinued on page 3 HERALD PHOTOS BY RUSTY PRAYAshley Rich visits a pet mausoleum on the grounds of Pet Haven. Flowers and a pinwheel mark some of the grave sites at Pet Haven, a pet cemetery in Punta Gorda. Pet burials are treated just like any committal service wed do on the Palm side,Ž said Ashley Rich, Pet Haven manager. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. adno=50539914 adno = 50539914 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 7/31/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 40

Herald Page 2 Friday, July 27, 2018 Last Saturday evening the Orient Express leftŽ the Punta Gorda station and was another successful fundraiser for the Fred Lang Foundation. What an honor to serve with such a wonderful group of board of directors and volunteers. We have already started working on next years Summer of Love,Ž celebrating the 50th anniversary of Charlotte Behavioral, so save the date for July 20, 2019! Vacation season is in full bloom and I have had a close friend and her son here for a few days. We enjoyed the pool, Laishley Park, Harborwalk Scoops and Bites, Peace River Wildlife Center and so much more. Of course a day to Disney was included in the mix. So much to do. If you “nd that you have any extra time The Punta Gorda History Center located at 512 East Grace St., Punta Gorda is seeking volunteers with light computer skills, organizational ability, research skills (ability to “nd information through library and internet resources and personal interviews), writing or other clerical skills. Volunteers index and organize historical records, maps and books, develop informational pieces and presentations, do research, write blog and social media posts, answer questions from visitors and more. You can work as little as three hours a week and will be trained. For more information, call 941-916-8800 or email puntagorda historycenter@gmail.com. Enjoy the last days of July as we look forward to National Crayon Month, National Cat“sh Month, National Goat Cheese Month and my favorite, Happiness Happens Month. August is going to be very busy.TODAYLive music with Skunky Ron from 6 p.m. to 9 a.m. at the Punta Gorda Moose Lodge 1693, 27590 Disston Ave.SATURDAY, JULY 28Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket. com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. The youth group from Rock Calvary Chapel in Punta Gorda is holding a fundraising car wash from 9 a.m. to noon at the at the Punta Gorda office of Charlotte State Bank & Trust, 2331 Tamiami Trail. The group of eight young people is raising money to help fund a trip to the annual Rock the Universe Christian music festival at Universal Studios in September.SUNDAY, JULY 29Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda.MONDAY, JULY 30Live music with Jeff Hughes from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade.TUESDAY, JULY 31FGCU Foreign Film Series „ Please Vote For MeŽ (2007 China) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, AUG. 1Live music with Bite the Bullet from 8:30 p.m. to 12:30 a.m. at Deans South of the Border 130 Tamiami Trail.THURSDAY, AUG. 2Live music with Dr. Shoo Bop Ken Feder from 5:30 p.m. to 8 p.m. at Fishermens Village, 1200 West Retta Esplanade. PHOTO PROVIDEDThe Punta Gorda Chamber held a ribbon-cutting ceremony for the Trabue House in the History Park. Funding was provided by the Bo ard of Realtors for Punta Gorda/Port Charlotte/North Port. TABLE OF CONTENTSNonpro“t News .......................4 Community Beat .....................7 40 Years Ago .........................5 Arts .........................................6 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Summer is the season for vacations and voluntering Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISING Stacie Goldberg, Advertising Manager ............ 205-6402Lori White, Advertising Account Executive ....... 205-6404 Michelle Velez Advertising Account Executive 205-6403 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Adams Publishing Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. adno=50536806 LIVE MUSIC!at the Stadium CENTERFIELD TIKI BARTHURSDAYS4-630p Drink Specials 8/2 & 8/9adno=50538501

PAGE 41

Friday, July 27, 2018 Herald Page 3 One particularly lengthy service included 35 people and lots of balloons. We were out there three hours,Ž Rich said. Thats the longest I ever stood.Ž Pet Haven will provide grieving FROM PAGE 1 HERALD PHOTO BY RUSTY PRAYAshley Rich stands beneath the arch to Pet Haven, where hundreds of pets are buried. Rich has been managing Pet Haven for six years. families a lock of their pets hair, cremation jewelry, clay paw prints, anything special for the family,Ž Rich said. We provide as much compassion as needed. I know thats what I would want.Ž Six years ago, Rich wasnt sure she was cut out for the type of work she does. Karen Monnier, Royal Palm Memorial Gardens general manager asked her if she thought she would be comfortable. I love animals,Ž Rich said. I love to talk to people, but at “rst I was nervous. My “rst couple of families „ I know how hard it is „ I cried. I still do.ŽCOVER STORY PHOTOS PROVIDEDJana is a domestic shorthair/mix female available for adoption at the Animal Welfare League, 3519 Drance St., Port Charlotte. She is four months old and has been spayed. Visit Jana and many other kittens and cats available for both fostering and adopting. Molly is the featured dog of the week. She is a short haired 5-year-old black and tan Chihuahua. Molly is waiting for her forever home at the Animal Welfare League, 3519 Drance St., Port Charlotte. For more infomation, call 941-625-6720. adno=50538229 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 42

Herald Page 4 Friday, July 27, 2018 The second annual Kiwanis Bene“t Dart Tournament was held on the Thursday, July 19 at the Icehouse Pub in Punta Gorda. On the mark for Kiwanis Winning rst place is Team Color TileŽ, from left, Mark Simmons, John Bosworth, Randy Byrd and Derrick Simmons. Bullesye! Contestant Patty Kuhar shows o. Contestants, from left, Je Reed, Javiel Rivera and Tyler Mowatt congratulate each other for good darts. Just CountersŽ team member Ben Hanson throws well to help put the team in the semi-nal round. Winner of the 50/50Ž drawing, Marion Taylor, donates her winnings back to Kiwanis Club. Good darts!Ž Contestants Ron Smith (left) and Tom Thrasher continue the game. With darts in hand, Christy Smith, founder of the Shoes for KidsŽ program, prepares to throw.HERALD PHOTOS BY JERRY BEARDContestants Lindsey Newberry and Taylor Welch, went on to a second place win. Emcee,Nick Barry, explained the rules, at the second annual Kiwanis Benet Dart Tournament, at the Icehouse Pub. Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *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 OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50521431

PAGE 43

Friday, July 27, 2018 Herald Page 5 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. Excerpts from the Daily Herald-News from July 27 through Aug. 2, 1978.City granted cashPunta Gorda City came out the big winner in the federal governments Public Works Funds sweepstakes. Thanks to the generosity of the federal government, the city will be able to build a $425,000 recreation center, complex, a $150,000 addition to City Hall and give the school system a “lm library for $65,000.GDUs water citedGeneral Development Utilities (GDU), Port Charlotte has one of the highest concentration of trihalomethanes in the state, according to a survey completed by the Department of Environmental Regulations (DER) Howard Rhodes. The DER of“cial noted the situation has not proved to be harmful to humans. Trihalomethanes are formed when the drinking water is chlorinated. Punta Gorda City Engineer Robert French said this morning a test conducted a few months ago by the United States geological Survey showed no measureable content in the citys raw water. To clean up the water, each system would have to add more carbon “lters in the water treatment process.Mall officially begunWith the groundbreaking ceremonies yesterday, the “rst steps were taken toward the construction of Fishermens Village. It is a $5 million shopping complex to be built at the old city dock area. Developer Don Donelson said construction would begin immediately. The project is scheduled to be completed in October 1979.County ranks 11th in senior appealIn a survey taken recently statewide, it shows that Charlotte County ranks eleventh in senior appeal. The number of retired families moving to Charlotte County is growing steadily from throughout the nation, but especially from the Northeastern states and the Midwest.Residents income jumps 200 percentCharlotte County is not only growing in population, it is also becoming richer by leaps and bounds at the same time. Personal income in our county jumped 200 percent from 1969 to 1976, the population grew 65.6 percent. Charlotte Countys population was 26,5 thousand persons in 1969. By 1976, the population grew to 43.9 thousand persons.Post Office OKs offer on loungeThe United States Postal Service de“nitely plans to purchase the building and land at the corner of Conway Boulevard and a U.S. 41 frontage road for the new Port Charlotte branch postal facility. That is what Postmaster Carlton Sparks announced today. Owner of the building, Cummins Construction Company has made an offer through OConnor Realty of Port Charlotte. And the postal service has accepted he offer. The total price of the building and the land is $180,000. County Zoning Director Tom Frame said the location, formerly the Sand Trap Lounge, is zoned business-retail.Advisory officers at St. Joseph HospitalNew of“cers of the St. Joseph Advisory Board are Judge John Shannon, secretary; E. Fred Mapstone, chairman; and William Payne, vice chairman. The panel was established in 1971 to maintain communication between the hospital and the public.Staff Officers at Fawcett Memorial HospitalFawcett Memorial Hospital medical staff has elected new of“cers. Dr. Bruce McDonald, treasurer; Dr. Joseph Goggin, chief of staff; Dr. Michael Morales, vice president and president-elect; and Dr. Riazeil Imami, secretary.Hibiscus King wins in World ContestHibiscus grower and hybridizer Harry Goulding placed “rst and second in the international Hibiscus Society convention, held in Fort Lauderdale recently. Offering congratulations were members of the American Hibiscus Society: Eunice Noyes, Ida Bohm, Marlin Henn and Floyd Bohm.Disney winnersTop salesmen in a Daily HeraldNews contest for carriers to sell new subscriptions, were among the 16 carriers who sold enough to win a trip to Walt Disney World Sunday. They are Denis Denslinger, Vern Bates, Kim Rud, Dave Reed, Rita Basecare and Jane Colburn. Each of the youngsters exceeded the eight new subscriptions required to go on the Walt Disney World outing.Letters to Dr. Lawrence LambDear Dr. Lamb: Is driving a car impossible following cataract surgery? I have not been able to “nd a de“nite answer to my question and would appreciate your view. Thank You.Ž Dear Reader: Lots of people who have had cataract surgery do drive a car without any dif“culty at all. It depends entirely on how good the individuals total vision is after surgery. Some people with cataracts have other eye problems as well. This may limit their results from surgery. So, if a persons eyes are otherwise normal and with aid of contact lenses, most people should be able without any real problems after surgery.Ž Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50538147 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50538127 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 44

Herald Page 6 Friday, July 27, 2018 An unveiling of the new arts exhibit was held on Thursday, July 12 at the Wyvern Hotel in downtown Punta Gorda. From the lobby of the hotel, to each guest ”oor, local artists have the opportunity to showcase their artwork as well as sell their pieces. Artwork is rotated every six months throughout the hotel to feature new pieces and artists within the community. For more visit: www.visualartcenter.org.Pass the paintbrushes Punta Gorda District One City Councilman Jaha Cummings and artist Gina Battle Artist Gabriele Childs Artist Howard Spielman passes the brushŽ to incoming artist Gina Battle. Artist Jill Lindsey Artist Howard Spielman packs up his work Peacock Palm,Ž which has been on display for the last six months. Realtors Carrie James and Sam Sanders of Coldwell Banker stops in to see the new art. At right: Punta Gorda Mayor Rachel Keesling (left), artist Gina Battle and Wyvern Hotel Principle Ketan Vora congratulates Gina in front of her newly unveiled work Chase The Rainbow.Ž Artist Gina Battle stands by her work Frequency.Ž The brush was passed to photographer James Francisco by Jill Linsdey whose work had been previously displayed.HERALD PHOTOS BY JERRY BEARDFrom left: Doug Michalkski, Christine Keyworth, Gina Battle and James Francisco. Photographer James Francisco stood by several of his portraits that will be on display for the next six months. arts & ENTERTAINMENT adno=50522967Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 45

Friday, July 27, 2018 Herald Page 7 People lined up to have author Carla Rickert sign copies of The Adventures of Mochi the Dog, Finding a Forever HomeŽ at Coppersh Books. From left are Carla Rickert, Paula Jackson and Paul Raush. Chloe Felton meets Mochi. Three-year-old Julia Thompson meets Mochi. At right: 19 month old Karma Williams and her mother Star, meets Mochi. Now that is a tongue! Showing o her Guinness World Record length tongue, Mochi, waits for her fans at Coppersh Books, on Thursday, July 19.Mochi is a St. Bernard rescued by her mom, Carla Rickert, and currently resides in Burnt Store Village. Mochi is not an international celebrity just because she has a sunny disposition. She is in the Guinness World Records because she is the dog with the worlds longest tongue. She and her mom were at Copper“sh Books in Punta Gorda signing autographsŽ of Mochis new book, The Adventures of Mochi the Dog, Finding a Forever Home.ŽWorld record holder HERALD PHOTOS BY JERRY BEARDCoppersh Books owner Cathy Graham meets with St. Bernard Mochi to promote his new book The Adventures of Mochi the Dog, Finding a Forever Home.ŽCommunity beat adno=50538467

PAGE 46

Herald Page 8 Friday, July 27, 2018 GAEA Guides is a strict adherent to the tenets of the Florida Society for Ethical Ecotourism. All tour times are listed as lasting one-hour longer than the time on the water, that is because upon meeting at the appointed time we take care of sign in, go over some safety information and then get the equipment in the water. This takes approximately one-half hour. At the completion of the tour we allow another one-half hour to get all the equipment put away, and to allow for flexibility and no rushing. Variations in prices are due to length of tours and because some locations charge to launch. Tours include all equipment and a Certified Florida Master Naturalist will be your guide. For reservations you can book online at www. GAEAGuides.com or call GAEA Guides „ Guided Kayak Nature Tours at 239-694-5513. € Wednesday, Aug. 1 „ Cocohatchee River/Wiggins Pass Estuary Kayak Tour with GAEA Guides „ Guided Kayak Nature Tours 10 a.m. to 1 p.m., North Naples. This is a beautiful estuary area, with mangroves and many birds, dolphins, manatees and other critters. Includes all equipment and a Florida Master Naturalist as your guide. $45 per person; reservations needed € Thursday, Aug. 2 „ Kayak Mullock Creek with GAEA Guides „ Guided Kayak Nature Tours, 10 a.m to 2:30 p.m. from San Carlos Park. This is a very quiet pathway to the east side of Estero Bay in the area of the Estero Bay Buffer Preserve. Many birds, fish, dolphins, manatee, crustaceans, etc., among the winding mangrove creeks and in the Bay. $70 per person. Reservations a must. € Friday, Aug. 3 „ Bird Beaches and Mangrove Creeks of Bunche Beach and San Carlos Bay Kayak Tour with GAEA Guides. 10 a.m. to 2 p.m. A protected wild area of shallow waters, lots of birds and a variety of other creatures, including dolphin and manatee. $65 per person includes all equipment and a Florida Master Naturalist guide. Reservation needed. € Saturday, Aug. 4 „ Estuary Kayak Tour in Estero Bay with GAEA Guides Guided Kayak Nature Tours, 10 a.m.-1 p.m., Bonita Beach. Learn about the wonders of Americas only Mangrove Forest. See herons, egrets, pelicans, osprey, roseate spoonbills, dolphins, manatees and more. includes all equipment and a Florida Master Naturalist will be your guide. $50 per person. Reservations required. € Sunday, Aug. 5 „ Rivers and Creeks Kayak Tour from Caloosahatchee Creeks Preserve with GAEA Guides from 10 a.m. to 2 p.m. Learn about the history of the Caloosahatchee and Orange Rivers, about the estuary that this area is part of and get to know the wild creeks of the preserve. Visit an active bird rookery island with many birds nesting at this time of the year. Learn about the birds, plants and animals that live here. $60 per person includes all equipment and a Florida Master Naturalist as your guide.Guided Kayak Nature Tours offeredPROVIDED BY GAEA NATURE TOURSFree movie offeredThe very timely documentary Bully follows “ve separate teenagers who struggle from bullying, the most common form of violence among school-age young people across America today. The “lm presents the lives of “ve teenagers and how they, understandably, face each day with trepidation and emotional turmoil whether it be in school, on the bus or walking to and from school, on their social media sites, cellphones and more. The severity and impact of bullying is astounding and life-threatening. This 2011 documentary brings to light more than just the usual understanding of bullying. This Fourth Friday Free Movie presented by Women Against Racism & Discrimination is scheduled for 1 p.m., July 27, at FGCU Renaissance Academy at 117 Herald Court, Punta Gorda. Everyone is welcome and encouraged to stay after the movie for comments and discussion. No reservations necessary. For more information, call 941-380-2408.Youth group car wash fundraiserThe youth group from Rock Calvary Chapel in Punta Gorda is holding a fundraising car wash from 9 a.m. to noon on Saturday, July 28, at the at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. The group of eight young people is raising money to help fund a trip to the annual Rock the Universe Christian music festival at Universal Studios in September. The two-day festival takes place at the Orlando theme park on Sept. 7-8, featuring concerts on both nights by some of todays most popular Christian artists. Described as an unforgettable weekend of faith and fun,Ž the event includes numerous other activities, plus the parks rides and attractions. The young people are requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For more information call Missty Blaine at 941-206-3400. Rock Calvary Chapel is a non-denominational Christian church located at 4827 Fairway Drive North in Punta Gorda. To learn more about the church, call 941-914-8229 or visit the website www.therockcalvary chapel.org.Gospel BrunchEdgewater Events will present House of Blues and Apollo Theater star, Carla Martin, to Punta Gorda for Gospel Brunch on Sunday, July 29 at 10:30 a.m. and 1:30 p.m. at the Punta Gorda Womens Club, 118 Sullivan St. Live gospel music and unlimited southern buffet. Music and food for the soul. Visit www.edgewatereventsllc. com for details and tickets.Christmas in JulyFriendship Centers in Charlotte County are planning its second annual Healthy At HomeŽ donation drive. Please consider providing some extra cheer this summer by donating a practical, thoughtful item that will be gifted to clients whose needs are year round. Suggested donations include: Laundry detergent, fabric softener sheets, dish detergent, Handi-wipes, cleaning wipes, large bars of soap, toothpaste, Polident/Fixadent, incontinence pads, tea and instant coffee, nylon mesh body scrubbers, body wash, deodorant, dog and cat food, art supplies, puzzle books. Donations can be dropped off until July 31 at 27420 Voyageur Drive, Harbor Heights or any of the following participating partners: € River Commons, 2305 Aaron St., Port Charlotte € Chelsea Place Adult Day Center, 3626 Tamiami Trail, Port Charlotte € C.A.R.E., 6868 San Casa Drive, Englewood € St. Marys Primitive Baptist Church, 605 Mary St., Punta Gorda For more information, call Jeanne at Friendship Centers at 941-255-0723.Current voter signature on fileThe Supervisor of Elections would like to inform all registered voters in Charlotte County of the importance of keeping a current signature on “le with the Election Of“ce. As per Florida Statute 98.077(4), the signature that is on “le at the start of the canvass of Vote By Mail ballots, which is Aug. 13, is the signature that shall be used in verifying the signature on the Vote By Mail ballot and Provisional Ballot Certi“cates. For information on updating your signature, contact the Charlotte County Supervisor of Elections Of“ce at 941-833-5400, 8 a.m. … 5 p.m., Monday through Friday or visit www.charlottevotes.com.Charlottes Senior Living Top ChefsCharlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda, will host Charlotte Seniors Living Top Chefs event from 4 p.m. to 6 p.m. on Aug. 16. Hot and cold appetizers, desserts and judgin by celebrity chefs. Proceeds benefit Friendship Centers senior dining program in Charlotte County. Tickets are $25 and cash bar will be available. To purchase tickets, call 941-566-3205. For more information, call 941-586-7164.Comedy For A CauseDont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941-255-1022 or visit www. charlotteplayers.org.Wild Hog WildThe Charlotte County Republican Clubs will host a Wild Hog WildŽ event from 11 a.m. to 3 p.m. on Saturday, Sept. 15 at Punta Gorda, BayFront YMCA, 750 W. Retta Esplanade. Ticket price is $35 per person and includes Big Johns specials of pulled pork, barbecue chicken, baked beans and more. Bluegrass music will be provided by the Florida Mountain Men. For more information or to purchase tickets, contact GeneMurtha@ comcast.net, 941-258-2080 or ClairePhelen@comcast.net, 941-575-0734.Booth Street pavingThrough Friday, Sept. 14, (weather and equipment operations permitting) street brick removal will commence followed by: Utility upgrades, curb work, base preparation and street resurfacing on Booth St. from E. Marion Avenue to E. Charlotte Avenue. Each road will be open to local traf“c only. Detours and impact to traf“c are to be anticipated. Hours of operation will be between 7 a.m. and 5 p.m., Monday through Friday. For more information on this project, call 941-575-5060 between the business hours of 8 a.m. to 4:30 p.m., Monday through Friday.Blackwater Country Jam Edgewater Events will present its inaugural event, Blackwater Country Jam, from 2 p.m. to 10 p.m. on Saturday, Sept. 22 at Laishley Park, Punta Gorda. The line-up includes: Jerrod Niemann, Runaway June, Jacob Bryant, Taylor Phillips, Meghan Patrick and JB Crockett. Country music, food and drinks. VIP tickets are avaialble for $75 and includes private cash bar, restrooms, up front stage access, private viewing area and VIP tent. General admission tickets are $35. For more information, visit www. blackwatercountryjam.com. COMMUNITY NEWS BRIEFS FILE PHOTOWhat could be more fun than a kayak tour?

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 100 10.30 +14.4AAR AIR .30 .6 ...cc 49.05 34.25 203 47.57 +21.1ABB Ltd ABB .76e 3.3 ... 28.67 21.22 2322 22.84 -14.8ABM ABM .70 2.3 19 45.12 28.17 782 30.80 -18.3ADT Inc n ADT ... ... ... 9.60 6.93 1384 9.10 +16.4sAES Corp AES .52 3.9 12 13.56 9.86 6653 13.40 +23.7AFLAC s AFL 1.04 2.3 14 46.19 38.31 2611 44.41 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 86 19.26 +1.3AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 1 25.65 +1.2AG Mtg pfB MITTpB 2.00 7.9 ... 25.73 24.50 4 25.35 +.1AGCO AGCO .60 1.0 26 75.95 56.36 1060 60.96 -14.7AH Belo AHC .32 7.2 ...dd 5.80 4.25 14 4.45 -7.3AK Steel AKS ... ... 24 6.88 4.00 21562 5.19 -8.3AMC Ent AMC .80 5.1 ...dd 21.20 10.80 1279 15.70 +4.0AMCON DIT .72 .8 19 100.95 80.95 85.00 -13.1AMN Hlth AMN ... ... 24 68.20 34.85 353 62.20 +26.3ARC Docu ARC ... ... 16 4.84 1.62 211 2.40 -5.9tASA Gold ASA .04e .4 ...q 12.99 9.86 101 9.86 -12.9AT&T Inc T 2.00 6.6 6 39.80 30.13 44318 30.35 -21.9AT&T 66 n TBB ... ... ... 26.72 24.13 434 24.43 -6.4A10 Ntwks ATEN ... ... ...dd 8.25 5.63 163 7.19 -6.9AU Optron AUO .18e ... ... 4.76 3.31 1045 4.25 +14.8AVX Cp AVX .46 2.4 ...dd 20.22 14.51 794 19.20 +11.0AXA EqH n EQH ... ... ... 22.25 19.90 3437 21.80 +1.9AZZ Inc AZZ .68 1.3 24 56.05 39.50 195 54.30 +6.3sAarons AAN .12 .2 11 49.77 34.29 1759 48.85 +22.6sAbbottLab ABT 1.12 1.7 28 65.50 48.05 5482 65.66 +15.1AbbVie ABBV 3.84 4.1 17 125.86 69.38 6802 93.94 -2.9AberFitc ANF .80 3.3 17 29.20 9.03 2015 24.13 +38.4tAbdAsPac FAX .42 9.8 ...q 5.29 4.29 615 4.28 -12.3AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 33 6.17 -3.1AbdnChile CH .58e 8.2 ...q 9.64 6.76 133 7.11 -20.4AbdGlbInc FCO .84 10.3 ...q 9.48 7.81 13 8.15 -7.6AbdEMSmC 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 4 8.61 -4.5AbdnLatA 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 4.0 47 30.63 21.34 721 27.17 -.7Accenture ACN 2.66 1.6 26 168.95 127.26 2200 165.17 +7.9AccoBrds ACCO .24 1.7 24 14.63 10.35 252 14.00 +14.8AcmeU ACU .44 2.1 21 28.76 18.51 9 21.25 -9.2AcornInt rs ATV ... ... ... 38.86 9.33 11 25.98 +47.3ActiniumP ATNM ... ... ...dd 1.02 .33 3024 .76 +13.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 4 22.45 +5.0Actuant ATU .04 .1 ...cc 30.05 21.50 412 28.45 +12.5Acuity AYI .52 .4 16 208.83 109.98 386 133.90 -23.9Acushnet n GOLF ... ... ... 25.66 15.16 168 24.51 +16.3AdaDvsEq ADX 1.32e 1.2 ...q 16.16 14.30 146 16.13 +7.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 101 20.24 +2.0AdmRsc AE .88 2.1 ...dd 50.59 32.80 8 41.28 -5.1Adecaogro AGRO ... ... ... 11.15 7.20 382 9.02 -12.8Adient n ADNT 1.10 2.3 ... 86.42 43.10 2684 47.07 -40.2sAdtalemGl ATGE .36 .7 22 54.90 30.15 277 55.05 +30.9AdvAuto AAP .24 .2 25 145.20 78.81 776 141.78 +42.2AdvDisp n ADSW ... ... ... 25.80 21.50 1684 24.70 +3.2AdvDrainS WMS .32f 1.1 24 31.00 17.90 190 27.90 +17.0Advansx n ASIX ... ... ... 46.51 29.55 123 40.23 -4.4AdvOil&Gs AAV ... ... 6 7.28 2.70 106 3.60 -16.3AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 56 15.59 -1.8AdvCCvII AGC .56 10.0 ...q 6.49 5.40 146 5.60 -6.5AdvClEnh LCM .84 10.8 ...q 8.87 7.67 67 7.78 -6.7AdSDorWr AADR .32e .6 ...q 64.00 47.31 42 54.73 -7.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 28 22.08 +2.8AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.00 -16.1AdvSmCap SCAP ... ... ... 39.72 31.00 0 39.13 +11.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.16 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 5 47.79 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.79 +3.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 5 69.67 -2.5AdvMeidll 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 2 31.02 -.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 4 55.01 +2.9AdvActBear HDGE ... ... ...q 8.91 7.43 95 7.52 -4.1Aecom ACM ... ... 11 39.90 30.15 363 32.77 -11.8AegeanMP ANW .08 5.3 4 5.35 .60 469 1.52 -64.7Aegon AEG .25e 4.0 ... 7.48 5.40 1090 6.31 +.2Aegon cap AEH 1.59 6.1 ... 26.52 25.40 25 26.07 +.9Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 9 26.20 +1.0Aegon t AEB .77 3.1 ... 25.35 23.55 20 24.96 +3.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 56.26 47.70 712 56.37 +7.1Aerocntry ACY ... ... 3 17.34 10.10 1 17.00 +11.5AerohiveN HIVE ... ... ...dd 6.50 3.02 218 4.10 -29.7AerojetR AJRD ... ... ...dd 36.25 22.97 575 29.26 -6.2Aetna AET 2.00 1.1 19 194.40 149.69 877 189.15 +4.9AffilMgrs AMG 1.20 .8 12 216.99 145.00 339 151.71 -26.1Agilent A .60 .9 79 75.00 58.22 2582 66.75 -.3Agnico g AEM .44 ... 40 51.86 37.35 2287 42.47 -8.0AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 168 53.39 +3.8Air Inds AIRI .60 38.7 ... 1.95 1.15 22 1.55 -8.3AirLease AL .40 .9 6 50.70 38.46 309 43.77 -9.0AirProd APD 4.40 2.7 24 175.17 141.88 1714 161.55 -1.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 187 20.56 -12.1AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 16 25.62 -3.6AlamoGp ALG .44 .5 24 120.58 86.41 45 91.15 -19.2AlamosGld AGI .02 .4 ... 8.58 4.83 2151 5.57 -14.4AlaskaAir ALK 1.28f 2.0 8 88.74 57.53 6390 64.76 -11.9AlbnyIn AIN .68 1.0 57 68.85 49.20 105 67.05 +9.1Albemarle ALB 1.34f 1.4 20 144.99 86.75 1209 93.06 -27.2Alcoa Cp AA ... ... 22 62.35 35.54 3022 42.82 -20.5AlexB Inc ALEX .28 1.2 33 30.35 20.83 176 24.00 -13.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 2 381.00 -3.8AlexREE ARE 3.72f 3.0 31 134.37 114.00 347 123.30 -5.6AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.99 1 34.54 -6.6AlexcoR g AXU ... ... ... 1.85 1.10 315 1.19 -25.2AlgonPw n AQN .51f ... ... 11.34 9.45 104 9.85 -11.7Alibaba BABA ... ... 58 211.70 147.50 13824 194.18 +12.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 293 1.41 -61.6AllegCp Y ... ... ...cc 639.42 521.07 50 632.59 +6.1AllegTch ATI ... ... ...dd 30.25 16.82 2685 28.88 +19.6Allegion ALLE .84 1.0 ... 89.81 73.85 1137 81.48 +2.4Allergan AGN 2.88 1.6 11 256.80 142.81 2905 177.59 +8.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 129 78.17 +5.1AlliCAMun AKP .70 5.3 ...q 14.02 12.49 9 13.25 -2.5AlliData ADS 2.28 1.0 14 278.33 192.02 318 234.15 -7.6AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 39 12.68 -5.4AlliOne rs AOI ... ... ...dd 30.70 9.85 73 13.70 +3.4AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 136 11.55 -9.5AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.5 14 30.70 22.55 325 30.40 +21.4AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1357 43.06 +1.1AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 228 7.01 -.3AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 125 6.07 -2.3AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 435 12.88 -1.3AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.03 184 23.00 +8.8Allz24Tgt n CBH ... ... ... 10.05 8.75 80 9.21 +1.2sAllnzgDI&Cv ACV 2.00 8.2 ...q 24.22 20.03 25 24.27 +11.1AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.58 +.4AllisonTrn ALSN .60 1.4 15 45.69 32.93 1045 42.09 -2.3Allstate ALL 1.84 1.9 14 105.36 85.59 1674 94.76 -9.5Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 31 25.17 -1.7Allstate 53 ALLpB 1.28 4.9 ... 28.00 25.10 93 26.07 -.6Allstat pfC ALLpC 1.69 6.6 ... 26.99 25.39 20 25.61 -1.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.35 25.70 21 25.77 -1.8Allstat pfF ALLpF 1.56 5.9 ... 27.81 25.02 13 26.28 -1.2AllyFincl ALLY .60f 2.2 12 31.29 21.48 6086 27.40 -6.0tAlmadM n AAU ... ... ... 1.32 .67 211 .66 -35.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 11 31.68 +3.1AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 2 31.50 -4.7AlpMoIntQ IMOM ... ... ...q 33.00 26.74 0 29.71 -2.2AlpMoUSQ QMOM ... ... ... 33.24 24.94 5 32.40 +13.3AlpArcVl n VMOT ... ... ... 31.39 25.52 6 29.42 +1.5AlphaPro APT ... ... 17 4.25 3.15 2 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 4 43.99 -2.1AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 5 71.90 +3.4AlpDisrTc n DTEC ... ... ... 29.82 24.40 16 28.83 +14.4AlpBzSoMed BUZ ... ... ... 38.12 28.31 2 37.33 +16.5AlpsRivFlex RFFC ... ... ... 36.59 30.68 6 35.52 +2.3Alps RivDiv RFDA ... ... ... 33.92 28.25 6 33.02 +4.3AlpRvrCare RFCI ... ... ... 26.24 23.73 16 23.90 -3.2AlpRivUncn RFUN ... ... ... 26.57 24.98 9 25.16 -3.4AlpSprtJG SGDJ ... ... ...q 38.94 27.95 7 28.58 -14.9AlpMedBrk SBIO ... ... ...q 39.50 27.19 70 38.37 +17.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 12 18.52 -10.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 2 37.49 +3.5AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 2 22.29 -12.3AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 31 22.97 -.5AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 20 27.48 -4.1AlpBarr400 BFOR .25e .6 ...q 44.75 36.66 4 44.56 +7.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 102 24.46 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 90 45.23 -1.2AlpAlerMLP AMLP 1.35e 12.4 ...q 12.07 9.01 17640 10.88 +.8Alteryx n AYX ... ... ... 44.30 18.64 652 44.02 +74.2Altice n ATUS ... ... ...dd 31.32 14.60 6228 16.70 -12.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 65.55 -19.7AltisResid RESI .60 5.9 ...dd 13.20 9.87 10.22 -13.8Altria MO 2.80f 5.0 18 74.38 53.91 10403 56.10 -21.4AlumChina ACH ... ... ... 23.54 9.80 86 11.40 -36.4ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 4 18.90 -8.3AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 16 19.78 -9.5AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 7 20.84 -7.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 16 19.65 -4.3AmTrF pfE AFSIpE ... ... ... 25.94 14.80 11 22.82 -.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 24.80 -4.2AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 2 24.31 -2.8AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 7 21.70 -2.2AmberRd AMBR ... ... ...dd 10.29 6.14 41 8.76 +19.3Ambev ABEV .05e .9 9 7.43 4.58 56179 5.31 -17.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 1325 62.15 +5.4Ameresco AMRC ... ... 21 13.95 6.10 69 12.95 +50.6AMovilL AMX .17e 1.0 25 19.91 14.85 2741 17.00 -.9AmMovl A AMOV ... ... ... 19.87 14.77 3 16.99 -.1AmAssets AAT 1.08f 2.9 24 41.69 30.62 300 37.68 -1.5AmAxle AXL ... ... 4 20.27 13.38 1680 15.45 -9.3AmCampus ACC 1.84f 4.5 50 49.17 34.52 675 41.00 -.1sAEagleOut AEO .55f 2.1 20 25.98 10.23 3507 25.71 +36.8AEP AEP 2.48 3.5 18 78.07 62.71 4758 71.04 -3.4AEqInvLf AEL .24f .7 21 37.16 25.43 574 35.71 +16.2AmExp AXP 1.40 1.4 15 103.24 83.33 2744 102.50 +3.2AFnclGrp AFG 1.40 1.2 20 121.69 95.19 216 112.94 +4.1AFnclGp 54 AFGE 1.56 6.1 ... 27.21 25.20 12 25.74 -1.8AFnclGp 55 AFGH 1.50 5.8 ... 28.18 25.00 8 25.69 -2.0AHm4Rent AMH .20 .9 ... 23.23 18.39 5093 22.25 +1.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 22 26.37 -3.7AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 5 26.17 -2.3AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 6 24.70 -1.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 11 25.00 -2.2AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3820 54.25 -8.9AmLorain ALN ... ... ...dd .44 .14 34 .19 +8.0AMidstrm AMID 1.65 14.3 ...dd 15.25 9.42 267 11.55 -13.5AmrRlty ARL ... ... ...dd 21.57 8.00 1 18.98 +47.7AmRenAs n ARA ... ... ... 24.07 9.91 100 17.08 -1.8AmShrd AMS ... ... 15 4.10 2.25 3 3.05 +17.4sAmStsWtr AWR 1.02 1.7 34 60.95 46.87 161 61.52 +6.2AmTower AMT 3.08f 2.1 42 155.28 130.37 1619 144.51 +1.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.50 31 21.50 +9.4AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 361 88.53 -3.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.8 35 48.37 39.41 159 43.20 -6.6Ameriprise AMP 3.60 2.4 12 183.90 129.87 1398 148.43 -12.4AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1634 83.24 -9.3Ametek AME .36 .5 32 79.32 60.95 1445 77.10 +6.4AmiraNatF ANFI ... ... ... 6.97 1.62 156 2.03 -51.3Ampco AP ... ... ...dd 18.60 8.49 11 10.10 -18.5sAmphenol APH .92f 1.0 39 93.62 74.03 2008 95.53 +8.8AmpioPhm AMPE ... ... ... 4.95 .38 1199 3.01 -26.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.15 -1.0AmpDivOpt DIVO ... ... ... 30.56 26.15 27 29.47 +1.6AmplOil n AMLX ... ... ... 14.41 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 80 1.02 +1.0Amrep AXR ... ... 10 7.71 6.44 7.40 +5.4Anadarko APC 1.00 1.4 85 76.70 39.96 2803 73.33 +36.7Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 151.89 89.58 1821 148.96 +30.3AndeavLog ANDX 4.12 9.3 22 55.21 40.66 675 44.39 -3.9Anf DvAlt n DALT ... ... ... 10.90 9.62 40 10.41 +2.5AnglogldA AU ... ... ... 12.00 7.81 4354 8.37 -17.9ABInBev BUD 3.19e 3.1 25 126.50 91.70 2815 101.37 -9.1Anixter AXE ... ... 15 88.85 56.25 338 69.95 -8.0Annaly NLY 1.20 11.4 12 12.58 9.95 7544 10.52 -11.5Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 8 25.50 Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 6 25.43 +.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 156 24.30 -1.9Annaly pfF NLYpF ... ... ... 26.59 24.54 36 25.60 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 264 19.50 -1.1AnteroMid AM 1.56f 4.8 25 35.10 24.20 389 32.74 +12.7AnteroRes AR 1.00 4.7 44 22.69 16.31 2243 21.24 +11.8Anthem ANTM 3.00 1.2 16 267.95 179.40 999 247.08 +9.8Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.1 10 6.21 4.55 411 4.96 -8.8Anwrth pfA ANHpA 2.16 8.2 ... 27.49 25.35 1 26.45 Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 1 26.06 -5.1Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 4 25.10 -.2Aon plc AON 1.60f 1.1 29 152.78 130.87 1050 148.19 +10.6Apache APA 1.00 2.2 29 51.21 33.60 1961 45.72 +8.3AptInv AIV 1.52 3.6 24 46.72 37.97 547 42.26 -3.3AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 0 25.67 -6.3ApolloCRE ARI 1.84 9.8 11 19.09 17.56 1413 18.84 +2.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.47 -1.3ApolloGM APO 1.95e 5.6 12 37.35 27.33 633 34.86 +4.2ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 35 25.37 -3.5ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 38 25.03 +.8ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 10 25.19 -3.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 71 16.20 -.1ApolloTact AIF 1.20a 7.8 ...q 16.52 15.32 40 15.47 -1.8AppHReit n APLE 1.20 6.7 28 20.19 16.72 569 17.95 -8.0ApldIndlT AIT 1.20 1.6 20 76.55 54.00 129 74.70 +9.7Aptargrp ATR 1.28 1.3 28 96.83 79.97 170 96.07 +11.3Aptiv APTV .22 .2 18 103.23 72.83 1797 93.25 +9.9AquaAm WTR .88f 2.4 27 39.55 32.37 473 37.07 -5.5Aquantia n AQ ... ... ... 18.49 9.60 483 13.31 +17.5Acquavnt n WAAS ... ... ... 17.70 10.87 29 16.36 +5.4Aramark ARMK .42 1.0 21 46.09 36.29 1125 40.71 -4.7ArborRT ABR 1.00f 8.9 9 11.72 7.88 635 11.18 +29.4Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.05 +2.8ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.54 -.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 4 26.31 +.5ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 4318 31.26 -3.2ArchCoal ARCH 1.60 1.9 8 102.61 68.95 291 85.00 -8.8ArchDan ADM 1.34 2.8 20 48.26 38.59 2428 47.71 +19.0Archrock AROC .53f 4.0 36 13.35 8.25 850 13.30 +26.7 Arconic ARNC .24 1.1 ...dd 31.17 16.47 7080 21.38 -21.5Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 87.00 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 626 6.95 -32.9ArcusBio n RCUS ... ... ... 19.67 10.83 24 11.67 -32.2tArdaugh n ARD .56 3.5 ... 23.72 15.98 928 16.01 -24.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 204 7.25 -9.4AresCmcl ACRE 1.16f 8.3 12 14.25 11.96 92 14.05 +8.9AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 128 15.94 -2.9AresMgmt ARES 1.18e 5.7 14 25.95 17.40 445 20.85 +4.3AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 13 26.94 +1.7Argan AGX 1.00 2.6 8 69.95 34.90 141 38.05 -15.4ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 0 25.34 +.3ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 82 63.00 +17.5AristaNetw ANET ... ... 56 311.67 141.78 503 276.28 +17.3ArkInnova ARKK ... ... ...q 48.57 29.28 257 46.50 +25.4ArkIndInno ARKQ ... ... ...q 37.14 28.35 13 35.85 +8.8ArkGenom ARKG ... ... ...q 31.89 21.72 68 30.12 +23.0ArkWebX.O ARKW .94p .6 ...q 59.32 36.53 219 58.60 +27.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 24.93 +2.3Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 21.19 +4.1ArlingAst AI 2.20 21.2 ...dd 13.78 9.88 456 10.39 -11.8ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 0 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.16 -.3ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.60 -1.4ArmadaHof AHH .80 5.3 20 16.00 12.73 209 15.16 -2.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 0 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 10 25.02 ArmourR rs ARR 2.72 11.6 6 27.55 21.40 1001 23.48 -8.7ArmsFloor AFI ... ... 60 17.91 12.03 110 12.57 -25.7ArmstrWld AWI ... ... 16 70.95 43.77 694 67.45 +11.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 36 17.69 -1.7ArrowEl ARW ... ... 11 87.26 72.31 372 76.42 -5.0ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.3 22 41.45 29.00 326 32.75 -17.1AskanoG g AKG ... ... ... 1.52 .43 114 1.06 +50.1AsburyA ABG ... ... 9 76.50 49.10 944 68.20 +6.6AshfordHT AHT .48 6.0 ...dd 8.66 5.42 408 8.05 +19.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.95 +3.1AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 3 24.22 -4.6AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 3 24.25 -3.5AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 2 24.53 -3.5AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 10 24.25 -3.4Ashford AINC ... ... 20 109.82 47.03 1 77.52 -16.6Ashland ASH 1.00f 1.2 46 83.26 59.80 667 82.83 +16.3AsiaPc APB .61e 2.1 ...q 15.71 13.00 1 13.59 -5.8AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 9 4.84 -.8AspenIns AHL .96 2.4 ...dd 52.40 34.80 532 40.35 -.6Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 27 25.76 -5.6AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 5 24.85 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.06 -4.1AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.79 -4.5AsscdBanc ASB .60 2.1 17 29.03 20.95 899 27.95 +10.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 4 38.55 +13.0sAssurant AIZ 2.24 2.0 43 109.01 84.34 595 110.15 +9.2AssuredG AGO .64 1.7 7 45.73 32.97 536 37.37 +10.3AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 13 25.61 -1.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.50 -2.5AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 24.92 -.6AsteriasBio AST ... ... ...dd 3.75 1.20 355 1.55 -31.1sAstraZen s AZN 1.37e 3.6 9 37.52 28.43 6361 38.15 +9.9AtHomGr n HOME ... ... 51 40.97 20.07 421 37.87 +24.6Atento SA ATTO .34p ... 11 12.90 5.75 60 6.40 -36.9Athene n ATH ... ... ... 55.22 43.09 828 44.99 -13.0AtkoreInt n ATRK ... ... ... 24.48 15.05 348 23.68 +10.4AtlPwr g AT .12 ... ...dd 2.60 1.80 294 2.10 -10.6ATMOS ATO 1.94f 2.1 17 93.56 76.46 347 91.31 +6.3AurynRs n AUG ... ... ... 3.00 1.00 47 1.07 -34.8AutoNatn AN ... ... 12 62.02 38.59 1250 45.86 -10.7Autohome ATHM ... ... 17 119.50 46.38 445 103.22 +59.6Autoliv ALV 2.32 2.3 16 115.42 75.32 1006 100.84 +10.2AutoZone AZO ... ... 15 797.89 497.29 215 711.14 Auxilio n AUXO ... ... 32 5.00 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.21 324 45.31 +2.7sAvalonHld AWX ... ... ...dd 4.49 1.83 10233 5.69 +184.5AvalonBay AVB 5.88 3.4 23 193.41 152.65 349 172.88 -3.1Avangrid n AGR 1.76f 3.5 39 54.55 45.08 942 49.81 -1.5AvanosMd AVNS ... ... 28 66.22 39.40 57.50 +24.5AvayaHl n AVYA ... ... 18 23.76 19.08 1807 21.15 +5.8AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 38 123.67 90.41 849 113.13 -1.5Avianca AVH .18e 2.7 ... 9.76 6.18 62 6.60 -17.8AvinoSG g ASM ... ... ... 1.89 1.08 61 1.12 -16.4Avista AVA 1.49f 2.9 28 52.91 47.50 272 50.53 -1.9Avon AVP ... ... 16 3.80 1.38 5910 1.55 -27.9Axalta AXTA ... ... ... 38.20 27.77 4036 30.36 -6.2AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 922 57.34 +14.1AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 10 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 27 24.83 -1.4Azul n AZUL ... ... ... 35.05 15.53 963 20.29 -14.9AzurePwr n AZRE ... ... ... 18.10 12.53 312 14.81 +4.3B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 775 31.60 -10.1B2gold g BTG ... ... 64 3.30 2.31 2650 2.54 -18.1BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 3369 51.06 +2.7BB&T pfD BBTpD ... ... ... 26.35 24.87 40 25.96 +2.0BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 120 25.57 +1.2BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 156 25.21 +.7BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 87 25.13 -.1BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 36 26.50 -1.9BBVABFrn BFR .25e 1.8 ... 27.45 11.41 335 14.28 -43.3BBX Cap n BBX .03 .3 11 10.17 5.87 217 8.91 +11.8BCE g BCE 3.02 ... ... 49.06 40.19 484 42.11 -12.3BG Staffing BGSF 1.20f 4.5 31 27.35 14.26 100 26.57 +66.7BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 4 25.55 -1.4BHP BillLt BHP 1.66e 3.3 ... 52.17 38.51 1779 50.05 +8.8BHPBil plc BBL 1.66e 3.8 ... 47.92 33.58 1006 44.15 +9.6BP MidPt n BPMP ... ... ... 23.00 16.83 245 21.80 +6.0BP PLC BP 2.38 5.3 24 47.83 33.90 5253 44.53 +5.9BP Pru BPT 3.60e 12.8 5 31.80 18.65 88 28.10 +39.8BRF SA BRFS ... ... ... 15.50 4.65 1683 6.20 -44.9BRT BRT .80f 6.1 11 14.20 7.55 36 13.08 +10.9BT Grp s BT .99e 6.7 ... 21.16 13.53 667 14.81 -18.7BWX Tech BWXT .64f 1.0 33 72.18 51.45 352 65.72 +8.6B&W Ent n BW ... ... ...dd 10.83 1.61 749 2.18 -61.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 69 18.75 -3.3BadgerMtr s BMI .52 1.0 53 53.30 41.00 132 52.35 +9.5BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 3437 34.02 +7.5BallCorp s BLL .40 1.0 20 43.24 34.71 2087 38.55 +1.8Ballanty BTN ... ... ...dd 7.00 3.95 5.45 +17.2BanColum CIB 1.27e 2.7 ... 51.38 36.38 245 47.06 +18.7BancCalif BANC .52 2.6 15 23.40 17.10 1510 20.15 -2.4BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.20 -.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 26.40 -.1BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 5 26.37 -.7BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 2470 7.05 -17.1BcoBrades s BBDO .02r .3 ... 11.90 5.49 2 7.32 -13.1BcoBrad s BBD .06a .7 ... 11.98 6.53 14949 8.07 -13.4BcoLatin BLX 1.54 6.3 13 30.50 23.12 73 24.36 -9.4BcoMacro BMA ... ... 27 136.10 54.83 157 71.42 -38.4BcoSantSA SAN .21e 3.9 ... 7.57 5.25 8879 5.55 -15.1BcoSBrasil BSBR .29e 3.1 6 12.11 7.20 1945 9.35 -3.3BcSanChile BSAC .85e 2.6 ... 35.09 25.76 380 32.70 +4.6BcoChile BCH 2.12e 2.3 ... 104.17 77.86 28 91.79 -2.8BcpSouth BXS .56 1.7 ... 35.55 27.20 421 33.45 +6.4Bcp NJ BKJ .24b 1.4 28 17.95 14.43 2 17.50 +.7BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 15 22.34 +2.7BkofAm BAC .48 1.6 16 33.05 22.75 46107 30.94 +4.8BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 93 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 8 24.48 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 26 25.44 -1.6BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 21 24.32 +2.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1269.55 -3.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 37 26.14 -3.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 26 26.05 -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 36 25.91 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 108 25.97 -5.4BkAML pfL BMLpL 1.02 4.2 ... 25.30 22.14 11 24.19 +2.9BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 2 22.53 +4.3BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 3 22.21 +2.6sBk of But n NTB 1.28 2.5 16 50.00 31.36 302 50.23 +38.4BkHawaii BOH 2.40 2.9 18 89.09 74.72 168 82.05 -4.3BkMont g BMO 3.84e ... ... 84.71 71.37 261 79.47 -.7BkNYMel BK 1.12f 2.1 13 58.99 49.39 6658 53.40 -.9How 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 1670 Declined 1145 New Highs 125 New Lows 29 Vol. (in mil.) 3,608 Pvs. Volume 3,512 2,208 1,841 1560 1276 120 66 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,880 25,240 25,600 Dow Jones industrialsClose: 25,527.07 Change: 112.97 (0.4%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 JJ FMAMJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,852.18 Change: -80.06 (-1.0%) 10 DAYSDOW 25587.24 25463.16 25527.07 +112.97 +0.44% s s s +3.27% DOW Trans. 11052.40 10845.91 10984.86 +91.57 +0.84% s s s +3.51% DOW Util. 726.72 720.91 725.38 +8.31 +1.16% s s s +0.28% NYSE Comp. 12985.57 12929.79 12953.39 +19.76 +0.15% s s s +1.13% NASDAQ 7881.30 7834.08 7852.18 -80.06 -1.01% s s s +13.74% S&P 500 2845.57 2835.26 2837.44 -8.63 -0.30% s s s +6.13% S&P 400 2003.85 1985.74 1997.44 +8.88 +0.45% t s s +5.10% Wilshire 5000 29649.05 29520.02 29570.72 -64.98 -0.22% s s s +6.39% Russell 2000 1702.93 1684.75 1695.36 +10.16 +0.60% t s s +10.41% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, July 27, 2018

PAGE 48

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 16 25.27 +.5BkNova g BNS 3.28f ... 9 66.78 55.85 613 58.45 -9.4BankUtd BKU .84 2.1 13 44.97 30.37 623 39.37 -3.3BarHarbr s BHB .80f 2.7 20 32.48 25.09 13 29.44 +9.0Br iPthCrd OILB ... ... ... 74.18 46.29 1 70.81 +19.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 167.28 +5.7BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 72 21.36 +2.9BiP Cmdty DJP ... ... ...q 25.80 22.57 212 23.58 -3.4BarcGsci36 GSP ... ... ...q 17.81 12.80 2 16.71 +7.5BrcEnEu n FLEU ... ... ... 180.26 137.43 2 150.02 -5.7BiPNickel 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 45 27.25 +19.4BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 73 26.43 -.9BiPIndMet 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 126.35 106.71 5 126.01 +8.2BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 18.50 +2.9Barclay BCS .15e 1.5 ... 12.55 9.29 1203 10.06 -7.7iPthNtGs n GAZB ... ... ... 47.09 36.56 0 37.79 -7.5BiP SPVix XVZ ... ... ...q 24.09 17.32 18.57 -19.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 15 17.81 +1.8B iPVxST rs VXX ... ... ...q 56.50 25.59 25085 30.55 +9.4BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 14 15.35 +.6BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 10 14.60 +3.5BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 11.1 16 9.10 4.99 281 5.40 -34.5BarnesNob BKS .60 10.0 ...dd 8.41 4.10 1164 6.00 -10.4Barnes B .64 1.0 59 72.87 52.42 275 64.15 +1.4Barnwell BRN ... ... ...dd 2.95 1.62 76 2.06 -1.0tBarrickG ABX .12 1.1 23 18.35 11.07 27126 11.10 -23.3BasicEn n BAS ... ... ... 29.47 9.93 245 10.53 -55.1BauschHl BHC ... ... 6 27.79 10.94 2798 22.50 +8.3Baxter s BAX .76 1.0 35 76.51 58.81 6802 73.71 +14.0BaytexE g BTE ... ... 5 4.85 2.30 1321 3.25 +8.3BeazerHm BZH ... ... 15 23.24 12.98 957 13.55 -29.5sBectDck BDX 3.00 1.2 ...cc 251.54 191.53 961 251.37 +17.4BectDk pfA BDXA ... ... ... 63.84 54.18 234 63.15 +9.1Belden BDC .20 .3 12 87.15 53.65 454 64.81 -16.0Belden pfB BDCpB ... ... ... 114.45 74.97 160 88.18 -14.4Belltrx g rs BXE ... ... 1 3.10 .94 167 .97 -43.6Belmond BEL ... ... ...cc 14.20 10.30 317 11.35 -7.3Bemis BMS 1.24 2.7 19 49.84 40.60 1843 45.50 -4.8tBenchElec BHE .60 2.4 36 35.80 24.10 645 24.50 -15.8Berkley WRB 1.52e 2.0 15 79.74 62.00 405 76.10 +6.2Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 3 24.66 -2.2Berkly pfC WRBpC ... ... ... 27.20 24.45 9 25.22 -3.7Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 9 24.87 -4.1BerkHa A BRK/A ... ... 24 326350.03 257020.00 0 300501.00 +1.0BerkH B BRK/B ... ... 27 217.62 171.07 3765 197.46 -.4BerkHBcp BHLB .88 2.1 18 44.25 32.85 157 41.15 +12.4BerryPlas BERY ... ... 18 61.71 45.60 1364 48.60 -17.2BestBuy BBY 1.80f 2.4 27 79.90 51.61 2120 76.01 +11.0Best Inc n BSTI ... ... ... 13.54 8.08 699 10.33 +15.0BigLots BIG 1.20 2.7 14 64.42 36.20 926 44.04 -21.6Biglari B BH ... ... 5 269.58 176.19 6 188.32 -25.2Biglari A BH/A ... ... ... 1036.79 935.00 0 987.00 BioAmber BIOA ... ... ...dd 2.28 .16 .16 -60.0sBioRadA BIO ... ... 82 311.79 208.95 91 313.61 +31.4BioRadB BIO/B ... ... 79 305.70 210.71 305.70 +28.3BiohvnPh n BHVN ... ... ... 44.28 16.50 274 34.85 +29.2BioPhrmX BPMX ... ... ...dd .42 .10 1992 .21 +92.7BioTime BTX ... ... 3 3.16 1.98 815 2.45 +14.0BioTime wt BTX/WS ... ... ... .31 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 16 1.51 +16.2BitautoH BITA ... ... 12 54.42 18.47 455 24.89 -21.7BlkHillsCp BKH 1.90f 3.2 18 71.01 50.49 521 60.29 +.3BlkHCp un BKHU ... ... ... 77.25 56.40 52 64.38 -2.6BlKnight n BKI ... ... 51 56.45 42.70 361 54.75 +24.0BlkStMin n BSM 1.25 7.1 20 19.03 16.03 25 17.61 -1.8BlackBerry BB ... ... ...dd 14.55 8.47 3541 10.26 -8.1BlackRock BLK 12.52f 2.5 20 594.52 408.62 394 505.11 -1.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 21 9.00 -8.2BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 160 21.87 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.82 +1.8BlkCAIT BFZ .87 6.8 ...q 14.81 12.80 55 12.82 -6.9BlkCorBd BHK .78 6.2 ...q 14.26 12.63 134 12.66 -9.8BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 248 10.52 -3.8BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 274 12.10 -9.2BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 127 11.23 -4.0BlkEngyRs BGR 1.32 8.5 ...q 15.77 12.32 60 15.49 +9.2BlkEnhC&I CII 1.20 7.1 ...q 17.08 14.46 154 16.90 +3.2BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 719 9.26 +.3BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 11 12.81 -4.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 122 13.86 +.5BlkFloatR BGT .70 5.3 ...q 14.33 13.02 91 13.27 -4.7BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 3 14.27 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 213 11.16 -10.8BlkHlthSci BME 2.40 6.1 ...q 41.44 32.81 23 39.15 +7.3BlkIT BKT .37 6.5 ...q 6.40 5.70 142 5.74 -7.0BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 656 5.81 -10.9BlkIQM BKN .74a 5.2 ...q 15.75 13.49 17 14.10 -5.5BlkLtdD BLW .95 6.4 ...q 16.30 14.77 104 14.95 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 21 11.19 -6.8BlkMDMB 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 16.56 138 17.34 -4.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 90 13.15 -5.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 6 12.62 -7.3BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 69 13.13 -7.5BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 70 12.85 -12.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 50 12.48 -6.8BlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.90 53 12.97 -10.4BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 30 12.24 -8.5BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 73 12.41 -10.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 62 13.34 -9.0BlkMunyInv MYF .97 7.1 ...q 16.75 13.58 31 13.65 -8.1BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 17 13.00 -6.7tBlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 53 12.93 -7.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 59 11.96 -7.4tBlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 17 13.31 -7.2BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 26 13.91 -8.3BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 77 12.61 -8.7BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 40 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 11 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 20 15.01 +.1BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 7 14.37 -5.1BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 13 13.55 -8.5BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 17 13.35 -4.8BlkMuIQT BYM .86 6.4 ...q 15.24 12.92 40 13.48 -5.0BlkMuIT BFK .78 5.9 ...q 14.72 12.64 55 13.12 -6.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 63 21.40 -4.2BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 22 10.49 -10.0BlkMunihld MHD .89a 5.7 ...q 18.22 14.90 8 15.59 -5.6BlkMunihd2 MUH .81a 5.8 ...q 16.32 13.58 18 13.85 -6.3BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 8 14.07 -8.9BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 63 13.28 -10.2BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 26 13.46 -7.3BlkMunyNJ MYJ .90 6.6 ...q 17.25 13.49 65 13.59 -14.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 37 12.04 -8.1BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.80 +.7BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 13.07 -11.2BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 6 12.49 -5.1BlkNYIT BNY .83 6.6 ...q 15.50 12.41 16 12.56 -12.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 239 9.10 -6.9BlkSciTch BST 1.20 3.4 ...q 35.83 22.34 127 35.32 +32.3BlkStMT BSD .78a 6.1 ...q 15.61 12.41 14 12.74 -6.9BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 25 20.51 -5.1BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 25 18.13 +.7BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 77 16.04 +2.1Blackstone BX 2.70e 7.5 13 37.52 29.58 3925 36.00 +12.4BlkstnMtg BXMT 2.48 7.5 12 33.38 29.51 2161 32.85 +2.1BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 58 16.83 +5.7BlockHR HRB 1.00f 3.9 9 31.80 22.45 2214 25.38 -3.2BlonderT BDR ... ... ...dd 2.20 .38 71 1.15 +89.8BlueAprn n APRN ... ... ...dd 7.87 1.72 1764 3.08 -23.6BlueCapRe BCRH 1.20 10.9 ...dd 20.20 9.50 28 11.00 -8.7sBluegVac n BXG .60 2.4 ... 25.91 13.00 25 25.41 +39.2BlueLinx rs BXC ... ... 11 46.42 7.57 298 34.27 +251.1BluerkRsd BRG 1.16 12.7 ...dd 13.65 7.02 148 9.15 -9.5BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.53 -3.2BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 3 22.86 -9.3BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 0 24.76 -2.7Boeing BA 6.84 1.9 38 374.48 211.40 3189 359.32 +21.8BoiseCasc BCC .28 .6 15 49.30 28.00 307 43.35 +8.6sBonanzaCE BCEI ... ... ...dd 39.00 23.33 1766 38.24 +38.6BootBarn BOOT ... ... 14 26.25 6.10 540 25.03 +50.7BoozAllnH BAH .76 1.6 22 46.81 31.56 1014 46.26 +21.3BorgWarn BWA .68 1.5 12 58.22 42.06 3275 44.47 -13.0BostBeer SAM ... ... 38 329.95 128.75 226 311.70 +63.1BostProp BXP 3.20 2.6 30 131.84 111.57 622 124.52 -4.2BosProp pfB BXPpB 1.31 5.3 ... 26.89 22.69 3 24.88 -1.5BostonSci BSX ... ... 24 37.30 24.54 6093 34.33 +38.5BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 265 10.89 -1.8BovieMed BVX ... ... ...dd 5.49 2.17 93 5.34 +105.4BowlA BWL/A .68 4.7 40 16.64 13.43 0 14.57 -2.9Box Inc n BOX ... ... ...dd 29.79 17.25 1809 26.44 +25.2BoydGm BYD .20 ... 24 40.44 24.53 2188 36.51 +4.2BradyCp BRC .83 2.2 24 40.90 31.70 101 37.65 -.7BraemHot BHR .64 5.4 9 12.10 8.44 171 11.75 +20.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 19 18.69 15.21 866 16.15 -11.2BrasilAgro LND ... ... ... 4.55 3.21 1 3.79 +8.2Braskem BAK .78e 2.8 ... 33.73 21.32 130 27.54 +4.9BridgptEd BPI ... ... 52 13.71 5.31 4835 12.37 +49.0BrigStrat BGG .56 3.3 10 27.34 16.26 232 16.97 -33.1sBrightHrz BFAM ... ... 54 110.88 77.69 136 110.95 +18.0BrghtSch n BEDU ... ... ...cc 28.18 12.24 207 16.00 -14.3BrghtSph BSIG ... ... ... 16.31 13.46 245 14.08 -13.0Brinker EAT 1.52 3.1 16 54.14 29.50 635 49.83 +28.3Brinks BCO .60 .7 ...cc 88.10 67.58 517 80.60 +2.4BrMySq BMY 1.60 2.8 57 70.05 49.96 14646 57.92 -5.5BristowGp BRS .28 1.9 ...dd 18.91 6.86 546 14.64 +8.7 BritATob s BTI 2.24e 4.1 ... 71.45 48.00 2473 54.44 -18.7BrixmorP BRX 1.10 6.3 14 20.59 13.74 2374 17.45 -6.5sBroadrdgF BR 1.46 1.2 36 120.00 71.58 382 119.38 +31.8Brookdale BKD ... ... ...dd 14.80 6.28 1412 9.38 -3.3BrkfdAs g s BAM .60 1.4 15 44.33 37.22 536 41.97 -3.6BrookBus n BBU .25 .6 ... 41.42 27.01 14 38.80 +12.4BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 13 23.07 -19.9BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 32 12.59 -2.6BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 309 41.00 -8.5BrkRlAs n RA .20p ... ... 24.39 21.06 98 23.18 -.8BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 113 30.54 -12.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 1063 29.43 BrownFA s BF/A .79 1.5 32 57.70 36.32 24 54.20 +8.4BrownFB s BF/B ... ... 31 59.58 38.05 1354 54.00 Brunswick BC .76 1.2 17 69.60 48.04 2532 63.05 +14.2Buckeye BPL 5.05 14.8 11 64.72 32.03 1082 34.19 -31.0Buckle BKE 1.00e 4.1 13 28.80 13.50 369 24.30 +2.3Buenavent BVN ... ... ...dd 16.80 11.67 1234 13.27 -5.8BldBear BBW ... ... 27 10.85 7.25 35 7.90 -14.1BungeLt BG 2.00f 2.9 30 83.20 63.87 890 68.48 +2.1BurlStrs BURL ... ... 33 158.96 79.07 541 152.81 +24.2BylineBc n BY ... ... ... 24.80 19.02 56 22.52 -2.0C -C&J Eng n CJ ... ... ... 36.57 21.22 993 22.48 -32.8CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 6 15.13 -.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 94 20.67 +11.4CAI Intl CAI ... ... 6 40.11 19.35 157 22.07 -22.1CBIZ Inc CBZ ... ... 26 24.00 14.05 91 22.45 +45.3CBL Asc CBL .80 14.9 3 9.67 3.80 2268 5.38 -4.9CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 125 19.35 -11.5CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 5 17.46 -20.8CBRE GRE IGR .60 8.0 ...q 8.05 7.17 332 7.54 -4.8CBRE Grp CBRE .05p ... 19 50.11 34.38 1477 49.84 +15.1CBS A CBS/A .72f 1.2 17 68.86 47.98 3 57.85 -3.2CBS B CBS .72 1.3 13 68.75 47.54 1493 57.53 -2.5CCA Inds CAW ... ... 13 3.75 2.44 2 2.65 -15.9CF Inds s CF 1.20 2.7 ...dd 46.20 27.77 2166 45.27 +6.4CGG rs CGG ... ... 1 7.50 1.88 32 2.54 -43.2CGI g GIB ... ... ... 66.31 49.02 142 64.34 +18.4CIT Grp CIT .64 1.2 21 56.14 43.25 1067 52.80 +7.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 0 10.30 +1.2CMS Eng CMS 1.43 3.0 29 50.83 40.48 3789 48.14 +1.8CNA Fn CNA 1.20a 2.5 14 55.62 45.10 134 48.42 -8.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 3791 11.48 -14.3CNO Fincl CNO .40f 2.0 13 26.47 18.65 805 20.13 -18.5CNOOC CEO 4.92e 3.0 ... 185.72 109.23 101 163.29 +13.7CNX Midst CNXM 1.30f 6.5 12 21.05 15.25 101 19.88 +18.5CNX Resc CNX .04 .2 ...dd 18.37 11.59 3154 17.01 +16.3ConslCoal n CCR 2.05 12.8 ... 16.65 13.15 49 15.95 +1.9CONSOL n CEIX ... ... 19 48.12 19.51 302 42.26 +7.0CPFL Eng CPL .12e 1.0 ... 17.69 10.63 19 11.82 +2.8CPI Aero CVU ... ... 15 11.75 7.80 23 9.95 +11.2CRH Med CRHM ... ... ...cc 3.75 1.46 51 3.18 +20.0CRH CRH .72e 2.1 ... 39.32 32.47 541 35.11 -2.7CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 14.46 8 15.20 -13.7Csop ChInt CNHX ... ... ...q 31.99 24.99 26.56 -8.8Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.96 -14.0CSS Inds CSS .80 5.0 ...dd 30.29 15.13 25 15.86 -43.0CTS CTS .16 .4 30 39.20 21.30 240 35.70 +38.6CURO Gp n CURO ... ... 57 29.00 13.50 156 27.78 +97.3CVR Engy CVI 3.00f 7.6 ...cc 47.67 16.75 1181 39.30 +5.5CVR Ptrs UAN .71e 19.1 ...dd 4.20 2.58 897 3.72 +13.4CVR Rfng CVRR 2.95e ... 22 26.00 6.70 1780 24.50 +48.0CVS Health CVS 2.00 3.0 12 84.00 60.14 4579 66.34 -8.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYS Invest CYS .88 11.9 7 8.86 6.25 826 7.42 -7.6CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 3 25.00 -.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 3 24.79 CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.55 -1.9CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 14 13.46 -8.7CabAT&T34 GYC .83 3.7 ... 24.14 21.30 1 22.50 -.3CableOne n CABO 7.00 1.0 37 788.00 597.40 33 729.65 +3.7Cabot CBT 1.32 2.0 19 68.63 50.56 260 65.81 +6.9CabotO&G COG .24 1.0 47 29.57 21.71 6333 24.72 -13.6CACI CACI ... ... 15 180.90 118.10 136 176.90 +33.7Cactus n WHD ... ... ... 37.50 19.18 599 32.74 +61.7CadencB n CADE .60f 2.1 27 31.44 20.00 1850 28.19 +3.9CaledoMn n CMCL .28 3.1 ... 9.94 5.17 15 9.12 +23.4Caleres CAL .28 .8 16 37.06 22.39 299 34.70 +3.6CalifRes rs CRC ... ... ...dd 48.85 6.47 1913 36.94 +90.0CalifWtr CWT .75 1.8 30 46.15 35.25 271 41.95 -7.5Calix CALX ... ... ...dd 8.00 4.65 260 7.15 +20.2CallGolf ELY .04 .2 42 20.82 12.42 587 19.57 +40.5CallonPet CPE ... ... 25 14.65 9.34 2355 11.40 -6.2Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 3 52.17 +1.7Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7sCambrex CBM ... ... 24 62.30 42.55 392 62.50 +30.2CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 35 39.21 +2.1CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 4 25.88 -1.9CambGblV GVAL .54e 2.2 ...q 28.50 23.36 25 24.35 -4.9CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 3 26.89 -1.8CambGlAss GAA .55e 2.0 ... 28.60 26.33 4 27.08 -1.5CambrEmS EYLD ... ... ... 38.25 31.29 2 33.40 -3.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 10 24.95 -3.4tCambTail n TAIL ... ... ... 24.68 20.56 1 20.50 -9.3CamValMom VAMO ... ... ...q 28.07 23.10 19 26.02 +4.3CamdenPT CPT 3.08 3.4 24 96.39 78.19 238 91.07 -1.1Cameco g CCJ .40 ... ... 12.19 7.68 5976 11.29 +22.3CampSp CPB 1.40 3.4 13 54.37 32.63 2682 40.70 -15.4CampWrl n CWH .54 2.3 ... 47.62 18.16 1503 23.17 -48.2Can-Fite CANF ... ... 12 2.75 1.12 32 1.21 -18.2CdaGoose n GOOS ... ... ... 68.75 16.96 441 62.06 +96.6CIBC g CM 5.32 ... 9 100.01 83.02 275 90.15 -7.5sCdnNR gs CNI 1.82f ... ... 89.76 70.59 1704 90.17 +9.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2857 35.99 +.8sCP Rwy g CP 2.60f ... ... 196.34 150.91 440 195.59 +7.0CannaeHl n CNNE ... ... ...dd 21.34 16.16 140 19.45 +14.2Canon CAJ ... ... ... 40.67 31.23 521 31.71 -15.2CantelMed CMD .17e .2 40 130.92 72.82 133 92.76 -9.8CapOne COF 1.60 1.7 15 106.50 76.98 5625 96.48 -3.1CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 8 26.11 -.3CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 19 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 10 26.40 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 32 25.49 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 25 26.00 -3.4CapOne pfG COFpG ... ... ... 25.55 23.25 30 25.00 -.1CapSenL CSU ... ... ...dd 16.72 9.15 123 9.98 -26.0CapInv n CIC ... ... ... 10.10 9.60 13 9.85 +1.7CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.7 12 10.22 8.17 853 8.34 -3.6Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 23 25.09 -1.0CarboCer CRR ... ... ...dd 12.69 6.05 689 10.39 +2.1CardnlHlth CAH 1.90f 3.9 12 78.32 48.14 4399 49.28 -19.6Care.com CRCM ... ... ...cc 22.95 12.80 155 22.02 +22.1sCarlisle CSL 1.48 1.2 20 121.92 92.09 727 122.25 +7.6CarMax KMX ... ... 20 81.67 57.05 1091 75.37 +17.5Carnival CCL 2.00 3.5 14 72.70 56.45 3106 57.67 -13.1CarnUK CUK 1.80f 3.1 ... 72.29 56.76 181 57.48 -13.3CarpTech CRS .72 1.3 44 61.49 37.01 311 57.25 +12.3CarrSrv CSV .30 1.2 17 28.96 23.15 66 24.63 -4.2Cars.cm CARS ... ... ... 32.94 20.94 1287 28.80 -.1Carters CRI 1.80 1.7 17 129.00 83.84 2303 108.58 -7.6Carvana A n CVNA ... ... ... 49.87 12.17 923 45.34 +137.1CastleBr ROX ... ... ...dd 1.85 .98 409 1.24 +1.6CastlightH CSLT ... ... ...dd 5.95 3.15 585 5.40 +44.0Catalent CTLT ... ... 74 47.87 33.42 1569 42.64 +3.8CatchMTim CTT .54 4.3 ...dd 13.73 10.81 202 12.50 -4.8Caterpillar CAT 3.44f 2.4 17 173.19 107.29 5383 142.58 -9.5sCatoCp CATO 1.32 5.0 26 26.75 10.76 230 26.46 +66.2CedarF FUN 3.56 6.2 15 70.82 57.15 112 57.50 -11.5CedarRlty CDR .20 4.1 12 6.29 3.54 217 4.84 -20.4CedarR pfB CDRpB 1.81 7.2 ... 25.61 22.03 12 25.05 -.9CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 9 23.13 -7.6CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 170 .91 -51.7Celanese CE 2.16f 1.9 12 118.40 91.15 1131 116.03 +8.4Celestic g CLS ... ... 10 13.52 9.79 483 12.00 +14.5Cellcom CEL ... ... 6 10.62 5.43 2 5.67 -44.4Cementos CPAC .50e 4.4 ... 14.11 10.97 59 11.30 -8.9Cemex CX .29t ... ... 10.20 5.72 16113 7.43 -.9Cemig pf CIG .08e 3.8 ... 2.93 1.66 2652 2.13 +3.4Cemig CIG/C .08e 4.4 ... 3.16 1.58 1 1.80 -2.8CenovusE CVE .20 ... 8 11.52 7.09 4726 10.19 +11.6Centene s CNC ... ... 20 136.29 79.06 1183 133.03 +31.9CC MLPInf CEN 1.25 13.2 ...q 11.52 8.12 196 9.49 -4.7CenterPnt CNP 1.11 3.9 20 30.45 24.81 3062 28.17 -.7CentElBr B EBR/B ... ... ... 9.06 3.43 11 5.20 -23.4CentElecBr EBR ... ... ... 7.86 3.14 238 4.42 -22.5CnEurRusT CEE .56e 2.3 ...q 28.32 22.13 0 23.83 -2.3CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84 2.9 18 33.15 27.34 112 28.60 -4.1CentSecur CET 1.78e .7 ...q 29.00 24.12 14 28.60 +4.4CentrusEn LEU ... ... ...dd 5.14 3.04 23 3.50 -12.7CentCmtys CCS ... ... 15 36.00 21.90 459 31.45 +1.1CntryLink CTL 2.16 11.7 8 23.78 13.16 8836 18.39 +10.3CerdHCM n CDAY ... ... ...dd 42.46 29.68 67 34.92 +14.4Cervecer CCU .35e 1.3 ... 30.35 24.37 147 26.63 -10.0ChannAdv ECOM ... ... ...dd 15.63 8.30 54 14.70 +63.3tCharahSol n CHRA ... ... ... 12.00 8.86 94 8.30 -30.8ChRvLab CRL ... ... 24 127.88 94.15 305 124.64 +13.9ChaseCorp CCF .80f .6 38 131.35 83.35 29 126.80 +5.2ChathLTr CLDT 1.32 6.0 30 23.91 17.90 241 21.84 -4.0CheetahM CMCM ... ... ... 18.18 7.54 1795 9.07 -24.9Chegg CHGG ... ... ...dd 29.84 13.21 590 29.39 +80.1Chemed CHE 1.12 .3 48 335.99 186.09 210 322.07 +32.5Chemours n CC .68 1.5 12 58.08 42.75 758 46.02 -8.1CheniereEn LNG .56p ... ...dd 69.50 40.36 4172 65.15 +21.0sChenEnLP CQP 2.20 5.9 ...dd 37.46 26.41 255 37.21 +25.5ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 108 31.43 +13.5CherHMtg CHMI 1.96 10.7 4 19.43 16.01 111 18.32 +1.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 1 25.47 -1.3ChesEng CHK ... ... 7 5.60 2.53 27345 4.40 +11.1ChesEn pfD CHKpD 4.50 8.2 ... 57.99 45.99 5 54.73 +10.1ChesGranW CHKR .32e 19.4 1 2.50 1.20 55 1.63 -12.2ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 423 32.04 +18.3ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 27 84.45 +7.5Chevron CVX 4.48 3.6 55 133.88 102.92 5539 123.95 -1.0ChiRivet CVR .84 2.7 ... 36.74 26.50 1 31.65 -.5Chicos CHS .34 3.8 11 10.90 6.96 2444 8.96 +1.6Chimera rs CIM 2.00 10.6 8 19.77 15.77 692 18.84 +1.9Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 6 25.77 -.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 11 25.97 +.7ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 5 7.63 -17.7ChinaEAir CEA ... ... ... 45.33 24.44 23 31.93 -11.6ChinaFd CHN .55e 2.7 ...q 24.76 19.12 5 20.49 -5.4ChinaGreen CGA .10e 8.8 2 2.11 1.10 20 1.13 -8.5ChinaLife s LFC .14e 1.1 ... 17.85 12.23 296 12.74 -18.4ChinaMble CHL 3.50e 7.9 ... 56.93 43.25 556 44.49 -12.0ChiNBorun BORN ... ... 2 1.57 1.08 10 1.15 -8.4ChOnlEd n COE ... ... ... 19.82 9.25 7 10.10 -19.2ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 80 94.29 +28.5ChinaPhH CPHI ... ... ...dd 1.45 .15 162 .25 +40.3ChinRap n XRF ... ... ... 12.86 1.80 124 1.97 -65.6 ChinaSoAir ZNH .64e 1.8 ... 70.52 32.43 38 35.35 -31.8ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 33 45.12 -5.0ChinaUni CHU ... ... ... 16.55 11.78 211 12.35 -8.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 66 19.54 -18.6ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 857 446.76 +54.6ChoiceHtls CHH .86 1.1 38 85.35 59.60 137 77.90 +.4ChrisBnk CBK ... ... ...dd 1.55 .75 57 1.01 -20.8ChubbLtd CB 2.86e 2.1 17 157.50 123.96 2134 137.26 -6.1ChungTel CHT 1.29e 3.7 ... 39.33 33.10 144 34.61 -2.3ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1239 55.31 +10.2CienaCorp CIEN ... ... 6 27.73 19.40 1790 25.86 +23.6Cigna CI .04 ... 17 227.13 163.02 1956 177.94 -12.4Cimarex XEC .64 .6 21 130.16 82.45 971 99.28 -18.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.40 -3.1CinciBell rs CBB ... ... 58 22.20 11.65 476 13.45 -35.5Cinemark CNK 1.28f 3.6 16 44.00 32.03 831 35.33 +1.5CinerRes CINR 2.27 8.2 14 29.36 22.61 6 27.78 +10.6Circor CIR .15 .4 24 58.77 35.16 278 40.44 -16.9Cision CISN ... ... 42 17.07 10.60 307 16.13 +35.9CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.26 0 22.18 -16.2CitCHF Dl n UCHF ... ... ... 32.08 22.57 1 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 26.29 +23.3CitEUR Dl n UEUR ... ... ... 31.62 21.82 2 22.30 -19.1Citi EUR n DEUR ... ... ... 27.48 18.78 1 26.51 +15.6Citi AUD n DAUD ... ... ... 27.22 18.62 26.14 +30.7CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 23.30 +2.1CitJPY 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 7.4 ... 27.81 26.03 845 26.71 -2.8CgpVelLCrd UWT ... ... ... 45.10 12.13 1774 37.26 +52.0CgpVelICrd DWT ... ... ... 33.18 5.81 4380 6.73 -52.1Citigroup C 1.28 1.8 12 80.70 64.38 11159 71.34 -4.1Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.04 24.70 42 25.15 -1.2Citigp pfJ CpJ 1.78 6.4 ... 29.78 27.59 31 27.88 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 52 27.90 -2.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 18 26.32 -2.3Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 30 25.97 -2.2CitizFincl CFG .52 1.3 11 48.23 31.51 4713 39.96 -4.8CitizInc CIA ... ... ...cc 8.87 6.67 45 8.02 +9.1CityOffce g CIO .94 ... 10 13.93 10.03 201 12.86 -1.2CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.53 -2.6Civeo CVEO ... ... ...dd 4.64 1.57 212 4.15 +52.0CivitasSolu CIVI ... ... 31 19.90 11.15 50 16.50 -3.5ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 210 56.24 +3.8ClearChan CCO ... ... ...dd 5.75 3.60 12 4.45 -3.3ClrBrEnTR CTR 1.35e 11.4 ...q 13.18 9.50 57 11.82 +1.7ClrLgCap n LRGE ... ... ... 33.55 26.78 1 33.47 +13.9ClrbrgMLP CBA .80m 9.8 ...q 9.58 6.53 151 8.17 -1.3ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 115 14.84 -2.8ClrbEOpFd EMO 1.47e 12.6 ...q 13.36 9.56 37 11.68 -1.0tClearwPpr CLW ... ... 12 50.60 21.71 192 22.35 -50.8ClevCliffs CLF ... ... 7 11.44 5.60 17342 10.77 +49.4ClipRlty n CLPR .38 ... ...dd 12.07 7.62 28 10.29 +3.0Clorox CLX 3.84 2.9 22 150.40 113.57 1283 131.76 -11.4CloudPeak CLD ... ... ...dd 5.70 2.76 784 2.99 -32.8Cloudera n CLDR ... ... ... 22.43 12.57 749 14.61 -11.6CloughGA GLV 1.44 11.4 ...q 14.39 12.25 12 12.59 -5.6CloughGEq GLQ 1.38 9.2 ...q 14.96 12.71 46 14.92 +11.6ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 185 11.25 +3.4CCFemsa KOF 1.75e 2.8 ... 90.00 54.53 94 62.35 -10.4CocaCola KO 1.56 3.4 78 48.62 41.45 12673 46.24 +.8CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1040 42.05 +5.5Coeur CDE ... ... 92 9.87 6.71 5499 7.32 -2.4Cohen n COHN .80 7.6 ...dd 12.00 7.50 0 10.55 +31.5CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 95 13.19 -.9CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 42 9.66 -2.2Cohen&Str CNS 1.32f 3.1 19 47.83 36.29 252 42.44 -10.3CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 383 22.97 -4.3C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 123 25.01 -4.1C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 170 10.72 +4.6CohStQIR RQI .96 8.0 ...q 13.19 10.55 151 12.04 -4.8CohStRE RNP 1.48 7.6 ...q 21.98 17.91 151 19.39 -8.8CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 19 27.55 -2.4CohenStTR RFI .96 7.6 ...q 12.87 11.50 45 12.60 -1.3Colfax CFX ... ... 24 43.29 28.80 556 30.89 -22.0ColgPalm CL 1.68 2.5 23 77.91 61.28 5837 66.94 -11.3ColonCap CLNS ... ... ... 14.74 5.28 2137 5.96 -47.8ColCap pfB CLNSpB 2.06 8.0 ... 25.74 22.26 9 25.65 +.9ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 1 26.25 -1.2ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 6 24.07 -4.3ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 20 23.44 -4.6ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 90 23.33 -7.3ColCap pfH CLNSpH 1.78 7.5 ... 26.00 21.61 27 23.66 -5.4ColNthSC 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 29.06 -4.9Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.40 +2.7ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 2 18.00 -2.3ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.98 -6.1ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.71 -7.5Col EMCns ECON .10e .4 ...q 29.87 23.71 125 24.82 -11.8Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 46.50 -6.3Col IndiaInf INXX .10e .8 ...q 16.79 11.99 5 12.78 -19.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 3 17.21 -26.5ColumbPT CXP .80 3.5 13 23.33 19.55 396 22.75 -.9ColSelTec STK .92a 4.2 ...q 24.58 20.09 41 22.05 -.9Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 1 55.02 -12.5Comerica CMA 1.36 1.4 16 102.66 64.04 1394 95.25 +9.7Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3sComfrtS FIX .32 .7 31 48.95 31.90 216 49.10 +12.5ComndSec MOC ... ... ...dd 3.55 1.30 9 1.36 -55.7CmclMtls CMC .48 2.2 45 26.72 17.05 724 22.29 +4.5sCmtyBkSy CBU 1.36 2.1 17 65.36 48.89 266 64.92 +20.8CmtyHlt CYH ... ... ...dd 9.89 2.66 6014 3.28 -23.0sCmtyHcT n CHCT 1.60f 5.2 ...cc 30.67 22.41 90 30.65 +9.1CBD-Pao CBD .08e .4 ... 25.90 18.36 728 22.00 -6.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 138 17.65 +4.1ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 8 22.51 -8.7CompssMn CMP 2.88 4.2 24 76.65 56.50 180 68.60 -5.1Compx CIX .20 1.6 12 16.50 11.95 5 12.55 -5.6tComstkM rs LODE ... ... ... 1.34 .21 662 .20 -48.5ComstkRs rs CRK ... ... ...dd 12.32 4.01 890 9.99 +18.1ConAgra CAG .85 2.3 18 39.43 32.16 6931 37.09 -1.5ConchoRes CXO ... ... 23 163.11 106.73 1795 149.37 -.6ConcdMed CCM ... ... ...dd 4.29 2.46 4.05 +21.6CondHos rs CDOR .78e 7.4 17 10.99 8.13 2 10.59 +6.4Conduent n CNDT ... ... ... 21.06 14.95 839 18.61 +15.2ConocoPhil COP 1.14f 1.6 57 72.57 42.27 7318 71.80 +30.8ConEd ED 2.86 3.7 16 89.70 71.12 1825 78.30 -7.8CnsTom CTO .28f .4 7 67.97 51.02 7 62.92 -.9ConstellA STZ 2.96f 1.4 17 236.62 191.71 1549 214.63 -6.1ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 216.72 -4.7Constellm CSTM ... ... ... 14.10 7.88 2943 12.95 +16.1CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 0 103.59 -.4ContainStr TCS ... ... 14 8.93 3.53 172 6.76 +42.6Contango MCF ... ... ...dd 6.92 2.22 110 5.60 +18.9ContlBldg CBPX ... ... 21 32.75 21.00 199 31.60 +12.3ContMatls CUO ... ... ...dd 24.60 15.85 2 16.10 -15.3ContlRescs CLR ... ... ...cc 69.91 31.14 1989 61.88 +16.8Cnvrgys CVG .44f 1.8 17 26.72 21.13 1746 24.75 +5.3CooperCo COO .06 ... 97 260.26 216.47 237 255.52 +17.3CooperTire CTB .42 1.7 18 40.78 22.58 1249 25.05 -29.1CooperStd CPS ... ... 15 142.08 95.33 203 134.96 +10.2CopaHold CPA 3.48f 3.6 11 141.34 91.75 310 97.65 -27.2Copel ELP .26e 4.5 ... 9.69 5.24 759 5.72 -25.0CoreLabs CLB 2.20 2.0 61 130.34 86.55 475 111.27 +1.6CoreMold CMT .05 ... ... 24.50 13.01 3 13.32 -38.6CorePtLd n CPLG ... ... ... 28.30 25.04 129 25.67 -8.0Corecivic CXW 1.72 6.9 15 29.14 18.61 648 25.10 +11.6CoreLogic CLGX ... ... 21 55.79 42.00 2983 50.00 +8.2CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.30 -1.7CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 41 37.94 -.7CoreSite COR 4.12f 3.7 42 120.85 89.76 512 112.87 -.9Corindus n CVRS ... ... ...dd 2.05 .66 520 1.06 +5.0CorMedix CRMD ... ... ...dd .78 .17 12245 .43 -14.3tCrnstTotR CRF 3.35 24.9 ...q 16.22 13.51 783 13.43 -12.1CrnrstnStr CLM 3.40 24.9 ...q 16.24 13.10 1984 13.66 -11.7Corning GLW .72 2.1 ...dd 35.10 26.11 9453 33.63 +5.1CpBT JCP JBN 1.75 14.3 ... 16.50 9.92 3 12.20 -2.9CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 321 16.93 +5.9CorpOffP OFC 1.10 3.8 15 34.62 24.55 626 29.05 -.5Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 30.71 -6.2CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 12 13.15 -7.8CortsJCP JBR 1.75 14.8 ... 16.49 9.82 18 11.82 -5.4CortsPE KTH 2.00 6.1 ... 35.00 30.26 32.62 +.9Cosan Ltd CZZ .26e 3.1 ... 11.89 6.93 565 8.43 -13.1Costamre CMRE .40 6.0 ... 8.39 5.45 524 6.71 +16.3Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 2 24.23 -3.2Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 9 25.03 -1.6Costam pfD CMREpD 2.19 8.5 ... 26.89 24.77 4 25.74 -.3sCotiviti n COTV ... ... ... 44.57 30.84 843 44.53 +38.2Cott Cp COT .24 1.5 ...cc 17.78 14.06 1019 16.25 -2.5Coty COTY .50 3.7 ... 21.68 12.92 4437 13.53 -32.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 4717 9.40 +1.6CovantaH CVA 1.00 6.1 ...dd 17.45 13.15 606 16.50 -2.4CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 443 88.98 -.3CrwfdA CRD/A .28 3.3 60 9.95 6.78 4 8.40 -1.2CrwfdB CRD/B .20 2.3 61 12.40 7.54 8 8.53 -11.3Credicp BAP 8.57e 3.7 ... 239.54 183.35 155 229.82 +10.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 130.68 -4.8CS FILgCG FLGE ... ... ...q 283.48 181.57 2 278.21 +22.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 113 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 28.57 -43.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 237.37 +33.0CS MthlMtg REML ... ... ... 33.31 22.00 28 27.20 -11.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.66 1 41.90 +19.0CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.00 CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.8 ... 19.98 14.37 2416 15.58 -12.7CrSuiHiY DHY .29 11.0 ...q 2.90 2.56 463 2.62 -7.9CrescPtE g CPG .12 1.7 39 9.25 6.40 2711 7.04 -7.6sCrestEq rs CEQP 2.40 6.7 ...dd 35.70 22.15 215 36.00 +39.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 41 29.25 15.50 63 18.10 -23.8CrosTim CRT 1.02e 6.8 15 15.72 12.99 15 14.98 +2.0CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.04 1793 109.55 -1.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1064.50 -6.0CrownHold CCK ... ... 18 62.27 42.07 2574 43.37 -22.9sCryolife CRY .12 .4 74 31.00 16.80 109 31.00 +61.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.07 726 30.61 +5.8Cubic CUB .27 .4 ...dd 72.43 39.58 127 69.10 +17.2CullenFr CFR 2.68 2.4 20 121.66 81.09 851 110.43 +16.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 49

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.15 +.1Culp Inc CULP .36 1.5 15 34.05 23.90 60 24.55 -26.7Cummins CMI 4.56f 3.3 38 194.18 129.90 1185 137.60 -22.1CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.53 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 27 143.38 92.58 588 132.18 +8.5Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 19.24 -3.6CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 29 12.16 +1.8CushngRen SZC 1.64 8.7 ...q 21.30 15.35 28 18.86 -7.1CushRoy rs SRF .48 5.0 ...q 10.10 7.81 10 9.52 +1.7CustomBcp CUBI ... ... 9 33.85 24.75 778 25.85 -.5CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 2 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.24 -1.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 25.94 -2.7CustBc pfE CUBIpE ... ... ... 27.15 23.75 0 26.05 -1.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 7 25.63 -2.2CynergT n CTEK ... ... ... 5.45 2.70 2 3.90 -3.7CypressEn CELP .84 11.2 13 8.50 5.50 5 7.52 +25.3D -sDCP Mid DCP 3.12 7.0 63 43.85 29.95 331 44.38 +22.2DCT IndlTr DCT 1.44 2.2 32 67.47 52.58 764 66.23 +12.7DDR Corp rs DDR ... ... 9 35.90 12.50 2411 13.84 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 3 24.95 -.7DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 5 24.40 -4.9DDR Cp pfA DDRpA ... ... ... 27.09 22.40 16 25.69 -2.4DGSE DGSE ... ... ...dd 1.72 .70 39 .76 -18.4DHI Grp DHX ... ... 6 3.25 1.25 122 2.10 +10.5DHT Hldgs DHT .20e 4.5 34 4.99 3.27 414 4.40 +22.6DNP Selct DNP .78 7.1 ...q 11.57 9.71 326 10.99 +1.8DR Horton DHI .50 1.1 17 53.32 34.95 13483 43.84 -14.2Drdgold DRD .03e 1.2 ... 4.11 2.23 32 2.53 -22.4DSW Inc DSW 1.00 3.6 28 28.34 15.14 1062 27.55 +28.7DTE DTE 3.53 3.2 19 116.74 94.25 1244 108.82 -.6DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 8 24.53 -2.3DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 17 24.85 -2.4DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 11 24.60 -4.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.32 -1.7DTE En un DTV ... ... ... 58.42 48.68 27 52.50 -2.7DTF TxF DTF .84 6.3 ...q 14.81 13.03 6 13.30 -5.4DXC Tch n DXC .76f .9 ... 93.28 66.83 1635 87.17 +6.2DanaInc DAN .24 1.2 16 35.27 18.08 2664 20.16 -37.0Danaher DHR .64 .6 26 106.08 78.97 2470 103.79 +11.8Danaos DAC ... ... 2 2.50 1.05 92 1.70 +17.2DaqoNEn DQ ... ... 4 72.50 23.23 284 37.91 -36.2Darden DRI 3.00f 2.8 22 112.81 76.27 1632 107.01 +11.4DarlingIng DAR ... ... 26 20.37 15.56 608 20.22 +11.5DaVita Inc DVA ... ... 17 80.71 52.51 1203 70.18 -2.9Daxor DXR .15 2.6 ... 21.66 3.40 8 5.69 +24.4DeanFoods DF .36 3.7 12 15.65 8.14 870 9.80 -15.2DeckrsOut DECK ... ... ...cc 122.98 61.37 896 119.23 +48.6Deere DE 2.76f 1.9 28 175.26 112.87 3585 142.73 -8.8DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 42 11.40 -6.0DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.39 -7.3DelaDvInc DDF .62 5.0 ...q 12.55 10.18 193 12.38 +15.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 1 12.55 -5.4tDelaMN2 VMM .63 5.1 ...q 15.00 12.30 27 12.34 -8.4DelekLogis DKL 3.08f 10.6 14 35.54 26.50 56 28.95 -8.7Delek DK 1.00f 1.9 37 61.57 20.65 2869 52.12 +49.2DellTch n DVMT ... ... ...dd 96.15 62.73 1577 94.40 +16.1DelphiTc n DLPH .68 1.6 25 60.39 42.57 611 43.69 -16.7DeltaAir DAL 1.40f 2.6 12 60.50 44.59 10294 53.98 -3.6DeltaAprl DLA ... ... ...cc 22.50 16.80 8 16.83 -16.7Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 56.33 +3.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.39 +2.5Dlt SP600 n DMRS ... ... ... 59.36 47.73 0 58.35 +7.5DltshInt n DMRI ... ... ... 56.65 49.79 1 52.14 -1.6tDeluxe DLX 1.20 2.0 12 78.87 63.71 1086 60.44 -21.3DenburyR DNR ... ... ...dd 5.56 .92 7960 4.51 +104.1DenisnM g DNN ... ... ...dd .64 .38 1623 .51 -7.3Despg.cm n DESP ... ... ... 36.56 19.11 493 21.58 -21.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4124 12.20 -35.9DBDogs22 DOD ... ... ... 30.43 19.04 2 23.10 -9.5DBWMTR 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 37 25.48 +.1DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 56 25.49 -2.4DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 35 2.81 -26.1DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.00 -10.5DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.65 2.15 27 2.41 -15.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.81 13.01 5 14.73 +8.2DBGoldDL DGP ... ... ...q 29.42 21.23 10 21.48 -14.0DBGoldDS DZZ ... ... ...q 6.30 4.88 29 6.24 +16.4DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 133.49 -21.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 28 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 12.43 -.1Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 9 23.57 -2.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 625 32.29 +1.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.59 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.81 -2.2Deu HYBd n HYLB ... ... ... 51.56 48.68 209 49.59 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 1 50.13 +.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.05 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 16 33.21 +3.6DeutEmCo DEMG ... ... ... 30.95 24.97 26.55 -7.9DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 133 42.83 -2.9DbXDvxEU DEEF ... ... ...q 31.76 27.77 6 29.14 -2.9Deut 300Ch ASHX .74p ... ...q 24.14 18.00 0 18.63 -15.6DbxItalyHE 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 24.49 393 25.48 -4.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 43 23.78 -3.8DbxNikk400 JPN ... ... ...q 31.67 26.47 5 28.99 -1.1Deut 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 4 26.36 -2.9DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 1 24.67 -1.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 5 23.82 -2.5DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.12 +.4DBXChiSC ASHS ... ... ...q 37.50 27.18 5 28.19 -19.1DBXHrvChi CN .30e .9 ...q 42.41 33.05 7 34.82 -6.7DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 3 28.60 -8.9DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 2 28.00 +.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 1 28.48 +.2DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 206 28.92 +1.8DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 1676 26.31 -15.2DevonE DVN .32f .7 29 46.54 29.79 4958 45.15 +9.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 118.57 481 147.89 +1.3DiamOffsh DO .50 2.6 32 21.92 10.19 1187 19.32 +3.9DiamRk DRH .50 4.2 16 12.99 9.87 1913 11.89 +5.3DianaShip DSX ... ... ...dd 5.16 3.07 445 4.38 +7.6DianaS pfB DSXpB 2.22 9.1 ... 25.80 21.58 15 24.30 -2.1DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.75 +.3DicksSptg DKS .90 2.6 12 38.99 23.88 1822 34.10 +18.6tDiebold DBD .40 3.7 12 23.70 10.80 1719 10.90 -33.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 127.23 96.56 1245 117.00 +2.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 1 25.33 -.6DigtlR pfH DLRpH 1.84 7.1 ... 27.41 25.74 27 25.99 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 24.31 -3.1DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 14 26.20 -4.8Dillards DDS .40 .5 10 98.75 49.91 259 81.85 +36.3Dillard38 DDT 1.88 6.7 ... 29.08 25.13 77 28.04 +8.4DineEquity DIN 2.52m 3.5 5 82.62 36.71 385 72.16 +42.2DiploPhm DPLO ... ... 65 28.74 14.50 1560 22.06 +9.9Dir SilMBl n SHNY ... ... ... 12.28 6.50 9 6.55 -31.2DirBrCm n COM ... ... ... 26.10 23.23 5 25.15 +2.4DirChInt n CWEB ... ... ... 69.08 41.93 20 47.71 -6.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 4 23.61 -10.1DirxAero n DFEN ... ... ... 58.00 29.80 106 52.83 +18.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 15 35.29 +2.3DxEmMkt n EMBU ... ... ... 26.61 19.37 21.92 -15.1Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 19 26.51 -3.8DirxInds n DUSL ... ... ... 44.53 25.95 4 34.68 -5.6DirxMex n MEXX ... ... ... 33.36 13.05 17 21.89 +6.3DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 22.78 -25.6DxRsaBr rs RUSS ... ... ...q 33.66 14.43 55 18.17 -21.0DxSOXBr rs SOXS ... ... ...q 29.90 8.83 2996 9.79 -40.7DxGBull rs NUGT ... ... ...q 44.03 21.25 10333 21.31 -32.8DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 7879 12.56 -29.3DirSPX Br SPDN ... ... ... 33.99 28.42 11 28.53 -6.8DxGlMBr rs JDST ... ... ...q 78.06 40.90 334 54.08 +5.4DirSPBear s SPXS ... ... ...q 41.27 23.01 2096 23.28 -22.3Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 31 39.50 +9.7DxChiABear CHAD ... ... ...q 37.17 27.67 14 35.16 +12.9DrxNGBear rs GASX ... ... ...q 47.19 14.90 13 16.54 -29.5DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 4832 5.79 -51.2DrxRBkBull DPST ... ... ...q 95.94 43.51 16 79.33 +9.1DirDGlBr rs DUST ... ... ...q 31.98 19.01 2124 27.13 +14.5DxSPXBll s SPUU ... ... ...q 57.21 40.77 4 55.31 +11.6DxEuFnBl EUFL ... ... ... 65.95 34.09 1 37.07 -22.0DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 2 60.48 +18.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.83 +.2DrNsd100 rs QQQE ... ... ...q 47.40 39.20 78 47.28 +9.5DrxDlySCB LLSC .10p ... ...q 41.84 31.20 22 41.72 +17.4Dir 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 34.90 104 42.89 -15.0DiEurBll3x EURL .14e .4 ...q 47.12 31.08 6 35.04 -8.0DrxEMBll rs EDC ... ... ...q 168.70 83.80 160 97.54 -22.4Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 30 15.71 -1.8DxLatBll s LBJ ... ... ...q 49.13 17.74 16 26.10 -19.2DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2346 24.89 -38.2DxBiotBll rs LABU ... ... ...q 116.54 55.10 691 101.45 +30.3DxIndiBll rs INDL ... ... ...q 120.64 67.97 19 83.75 -18.0DxNGBll rs GASL ... ... ...q 31.99 14.60 40 24.85 -2.1DrDevMBr DPK ... ... ...q 15.44 10.08 12.07 -2.0DxSPOGBl s GUSH ... ... ...q 47.55 15.04 851 40.47 +33.3DxREBear DRV ... ... ...q 15.62 9.07 31 9.68 -7.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.85 +4.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 11 70.73 -8.3DxEnBear 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 21 37.67 -39.5DxSCBear rs TZA ... ... ...q 18.57 8.31 7767 8.53 -30.5tDxFnBr rs FAZ ... ... ...q 17.36 9.64 1055 9.71 -16.9Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 46 54.45 -41.0Dx30TBear TMV ... ... ...q 22.45 17.07 560 20.15 +14.3DxFnBull s FAS ... ... ...q 82.80 47.17 1203 71.40 +4.4DxBiotBea 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 21 42.46 +2.3DxMCBr rs MIDZ ... ... ...q 19.74 10.68 2 10.96 -18.6DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 143 20.89 -29.7DxHcrBll s CURE ... ... ...q 63.45 38.85 67 53.96 +15.8DxTcBull s TECL ... ... ...q 161.70 78.86 202 154.40 +37.6DxRetlBll s RETL ... ... ...q 48.79 21.33 27 45.74 +26.9DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 1087 161.18 +16.9Dir30TrBul s TMF ... ... ...q 23.46 16.93 166 18.28 -17.3Dir10TrBear TYO ... ... ...q 16.00 13.12 1 15.25 +8.5Dx10yTBull TYD ... ... ...q 47.36 38.20 2 39.55 -9.9DxMCBull s MIDU ... ... ...q 53.91 33.43 16 51.53 +11.0DrxREBull s DRN ... ... ...q 24.73 14.68 35 21.62 -5.3DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 1277 26.08 -23.3DirxDMBull DZK ... ... ...q 100.54 68.41 3 76.28 -7.5DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3135 89.82 +27.8DrxSPBull s SPXL ... ... ...q 54.49 33.86 2363 50.33 +13.5DirxEnBull ERX ... ... ...q 44.29 21.37 1591 39.29 +12.5Discover DFS 1.60f 2.2 13 81.93 57.50 2542 71.94 -6.5Disney DIS 1.68 1.5 16 114.68 96.20 9453 113.51 +5.6Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 36 12.33 -8.2DrReddy RDY .29e .9 ... 41.95 28.13 454 31.20 -16.9DocuSec rs DSS ... ... ...dd 3.16 .56 30 1.45 -19.4DolbyLab DLB .64 1.0 70 74.29 48.00 1014 67.36 +8.6DollarGen DG 1.16f 1.2 17 105.82 70.30 1639 99.16 +6.6DomMidst DM 1.34f 8.4 11 34.85 12.55 1043 15.95 -47.6DomEngy D 3.34 4.7 15 85.30 61.53 3292 71.50 -11.8DomRes un DCUD ... ... ... 53.58 42.50 8 47.89 -7.3DomRs76 n DRUA ... ... ... 25.94 23.04 146 24.51 -4.1Dominos DPZ 2.20f .8 41 293.81 166.74 505 260.00 +37.6Domtar g UFS 1.74 3.6 17 52.58 37.35 405 47.93 -3.2Donaldson DCI .76f 1.6 25 52.20 42.59 344 46.86 -4.3DonlleyRR rs RRD .56 10.2 6 12.85 5.22 812 5.48 -41.1DonnlyFn n DFIN ... ... ... 23.73 15.22 148 20.93 +7.4DorianLPG LPG ... ... ...dd 8.79 6.20 118 8.25 +.4DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 228 20.08 -.5DblLOppCr DBL 2.00a 9.6 ...q 25.13 20.48 29 20.83 -6.1DougDyn PLOW 1.06f 2.2 35 49.50 30.23 57 48.65 +28.7DEmmett DEI 1.00 2.6 25 41.59 34.72 649 38.75 -5.6Dover DOV 1.88 2.3 16 109.06 71.71 2333 81.25 -19.5DoverDG DDE ... ... ...dd 3.49 .92 296 3.09 +202.9DoverMot DVD .08f 3.9 9 2.35 1.80 12 2.05 +5.1DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 9699 68.25 -4.2Dry Gl24 n DCF .22f 2.4 ... 10.05 9.02 29 9.04 -3.8DryHYSt DHF .35 11.2 ...q 3.57 3.08 202 3.12 -6.6DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 33 12.65 -2.7DryfMu DMF .54 6.6 ...q 10.00 7.93 23 8.13 -8.5DryStrt LEO .52 6.7 ...q 9.18 7.53 122 7.68 -11.1DrySM DSM .50 6.6 ...q 8.85 7.42 125 7.59 -11.2Dril-Quip DRQ ... ... ...dd 58.95 35.85 303 56.25 +17.9DriveShack DS .48 7.5 17 8.06 2.41 197 6.43 +16.3DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 0 25.58 -.5DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.35 +.9DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.36 -.3DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.40 -5.4DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 103.26 -4.7Ducomun DCO ... ... 20 35.89 25.06 11 34.11 +19.9Df&PGblUt DPG 1.40 9.3 ...q 17.05 13.50 163 15.02 -3.2DufPUC DUC .60 7.1 ...q 9.33 8.40 28 8.46 -4.5DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2812 81.14 -3.5DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 44 25.08 -1.1DukeRlty DRE .80 2.8 23 30.14 24.30 3924 29.08 +6.9DunBrad DNB 2.09 1.6 19 134.25 105.42 249 128.58 +8.6Dycom DY ... ... 22 123.99 73.95 964 91.47 -17.9Dynagas DLNG 1.00 12.5 ... 15.23 7.51 99 7.98 -26.5Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 1 26.14 +.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 171 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.49 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.54 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 22.48 18.72 15 20.63 -.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.6 ...q 26.25 19.00 4 24.50 +1.7E-TrAlerInf MLPI 1.88e 7.9 ...q 26.70 20.31 158 23.92 -1.1ETBbgCmd DJCI ... ... ...q 17.00 14.60 2 15.54 -3.1ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 147 17.66 +2.0E-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 1 16.64 -6.5ETr2xBDC BDCL 3.52e 22.0 ...q 19.12 13.13 41 15.97 -2.9E-TrcCmci UCI ... ... ...q 16.37 12.85 4 15.08 -2.0E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6tE-TrcGld UBG ... ... ...q 35.00 31.50 1 30.70 -7.0E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 17.2 5 2.55 1.45 21 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 13.69 657 14.17 -36.5EMCOR EME .32 .4 23 85.08 62.15 598 75.05 -8.2EMX Roy g EMX ... ... ... 1.34 .67 125 1.25 +50.4ENI E 1.29e 3.4 ...dd 40.15 30.13 77 38.12 +14.9sEOG Rescs EOG .74f .6 ...dd 128.67 81.99 2631 128.86 +19.4EP Energy EPE ... ... ...dd 3.80 1.27 1108 2.32 -1.7EPAM Sys EPAM ... ... 77 137.73 77.96 267 133.93 +24.7EPR Prop EPR 3.84 5.8 17 73.10 51.87 392 66.22 +1.2EPR pfC EPRpC 1.44 5.3 ... 28.96 23.38 1 27.04 +.4EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 35.01 -5.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 9 23.13 -7.6EQT Corp EQT .12 .2 ...dd 67.84 43.70 5343 54.34 -4.5EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 237 23.80 -11.5EQT Mid EQM 4.36f 8.0 10 77.97 49.95 763 54.37 -25.6ETF SITRis RISE ... ... ...q 25.18 22.59 1 24.93 +4.9ETF JrSil SILJ ... ... ...q 13.81 9.79 96 10.32 -9.0ETF Cyber HACK ... ... ...q 39.67 28.38 318 38.96 +23.1ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 114 41.25 +18.2ETF M AlH MJ ... ... ... 39.72 26.02 396 26.40 -9.7ETF M Vid GAMR ... ... ... 55.00 41.53 41 49.79 +3.9ETF Drone IFLY ... ... ... 38.00 33.54 4 35.60 -4.7ETF AIPw n AIEQ ... ... ... 29.25 24.03 84 29.16 +12.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.70 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 13 36.33 +14.9ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.80 +8.3ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 48.92 +14.3ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.95 +6.5ETF EmM n EEMD ... ... ... 28.41 23.30 24.00 -8.2ETF spx H n SPDV ... ... ... 28.19 25.00 14 27.32 +4.5ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.66 +5.6ETF GOP n MAGA ... ... ... 29.82 24.92 7 28.20 +1.0NtDUSEq ef MXDU ... ... ... 28.83 25.93 28.79 +1.4sNtRkBsInt ef RBIN ... ... ... 27.45 25.45 14 26.29 -4.2sRsBsUSE ef RBUS ... ... ... 27.19 24.83 5 27.31 +.4ETF RvCp n RVRS ... ... ... 16.76 14.84 8 16.60 +4.4ETF BrVl n BVAL ... ... ... 16.70 14.46 15.75 -.9ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 14 35.53 +8.3GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.55 -3.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.93 +.6sETF Seren ICAN ... ... ... 28.96 25.44 1 29.00 +6.9PremisCap TCTL ... ... ... 31.57 27.97 4 30.66 +2.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 11 35.02 +15.5EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 12 31.16 -4.3ETF Master HIPS 1.29 7.7 ...q 18.58 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 33.86 30.05 4 33.60 +.6EtfInfcMLP AMZA 2.08 26.9 ...q 9.80 6.55 1283 7.72 -10.3ETF BioPr n BBP ... ... ... 46.80 37.33 3 45.30 +11.7ETF ClinT n BBC ... ... ... 36.25 25.88 7 33.25 +16.9InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.95 -.4EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 41 24.28 -3.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 0 23.64 -9.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 7 24.85 -2.5ETF PrMtl GLTR ... ... ...q 68.06 58.87 19 59.63 -8.3ETFS Com BCI ... ... ... 25.95 18.58 14 23.73 -3.1ETFS Comd BCD ... ... ... 28.39 24.21 0 25.61 -.5ETFS EnCm BEF ... ... ... 29.22 23.25 0 28.21 +11.2ETFSGold SGOL ... ... ...q 132.10 117.48 29 118.13 -6.3ETF Pall PALL ... ... ...q 107.47 80.64 4 88.29 -13.1ETF Plat PPLT ... ... ...q 97.94 75.85 55 78.35 -11.4EagleCGr GRF .50e 2.2 ...q 8.59 7.16 2 8.04 +1.3EagleGrInc EGIF 1.31 8.4 ...q 17.23 14.83 40 15.49 -6.6EagleMat EXP .40 .4 25 122.49 86.51 906 105.71 -6.7EaglePtCr ECC .80 4.4 ... 21.60 17.28 45 18.36 -2.4EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.49 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.44 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 3 25.40 Earthstone ESTE ... ... ...dd 12.16 7.80 205 9.15 -13.9EastGvP n DEA 1.04 5.4 29 22.32 18.96 508 19.33 -9.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 98.17 77.74 142 95.14 +7.6EastChem EMN 2.24 2.2 14 112.45 81.91 935 102.37 +10.5EastCh 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 2434 3.45 +11.3Eaton ETN 2.64 3.3 18 89.85 69.82 3200 79.96 +1.2EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.36 +1.3EatV HiIn21 EHT .60 6.3 ... 10.52 9.34 42 9.55 -4.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 45 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 11 10.77 -6.3EVCAMu CEV .71 6.2 ...q 13.01 11.23 20 11.41 -6.2EatnVan EV 1.24f 2.3 20 60.95 45.06 340 53.79 -4.6EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 115 15.68 +8.1EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 126 17.64 +15.9EV FltRt EFT .91 6.2 ...q 15.33 14.03 91 14.70 +2.6EVFltRtIP EFF 1.13 6.9 ...q 17.13 15.93 9 16.40 +.6 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 309 12.59 -7.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.87 -2.6EVMAMu MMV .69 5.5 ...q 14.04 12.26 3 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.10 -2.7EVMIMu EMI .71 5.4 ...q 13.85 12.04 1 13.02 +1.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 99 11.84 -5.4EVMuni2 EIV .70 5.9 ...q 12.95 11.47 10 11.91 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 8 19.84 -4.3EV MuIT EVN .85 7.1 ...q 13.13 11.39 87 11.90 -4.0EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 4 20.91 -7.2EV NJMu EMJ .75 6.4 ...q 13.49 11.51 6 11.68 -6.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 10 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.81 -6.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 15 11.21 -9.1EVNYMu EVY .74 6.1 ...q 13.56 11.84 2 12.21 -4.0EV OHMu EIO .70 6.1 ...q 14.70 11.35 11 11.47 -9.7EVOHMu EVO .73 5.8 ...q 13.96 12.10 2 12.61 -3.2EV PAMu EIP .77 6.3 ...q 14.70 11.62 10 12.22 -1.8EVPAMu EVP .73 6.4 ...q 12.66 11.20 1 11.34 -7.0EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 427 9.73 +1.0EV SrFlt EFR .95 6.6 ...q 14.97 14.01 78 14.36 -.6EV SrInc EVF .42 6.6 ...q 6.87 6.30 181 6.40 -1.8EVShDur EVG 1.08 8.3 ...q 14.64 12.91 25 12.96 -9.7tEVTxABdO EXD 1.16 13.0 ...q 11.98 8.96 33 8.94 -12.8EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 80 23.54 +1.1EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 136 17.92 +3.4EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 24 25.36 -.2EV TxDiver ETY 1.01 8.0 ...q 12.74 10.17 213 12.58 +3.2EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 462 9.55 +1.8EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 66 16.49 -1.4EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 144 11.93 +.1EVTxBWOp ETV 1.33 8.5 ...q 15.93 14.19 127 15.71 +2.2EclipseRs ECR ... ... 24 3.07 1.23 813 1.66 -30.8Ecolab ECL 1.64 1.1 30 150.46 125.74 919 142.70 +6.3Ecopetrol EC .16e .8 ... 23.34 9.00 555 20.85 +42.5Edenor EDN ... ... ... 63.29 27.92 206 33.17 -33.3Edgewell EPC ... ... 14 76.76 39.50 935 53.78 -9.4EdisonInt EIX 2.42 3.6 15 83.38 57.63 1949 68.04 +7.6EducRltTr EDR 1.56 3.8 33 43.30 30.07 2804 41.13 +17.8sEdwLfSci s EW ... ... 52 155.50 100.20 1212 155.06 +37.6eHiCarSvc EHIC ... ... ... 14.65 8.89 23 12.91 +11.68x8 Inc EGHT ... ... ...dd 23.05 12.00 1096 22.05 +56.4sElPasoEl EE 1.44 2.3 26 61.85 48.05 132 61.45 +11.0ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 47.00 -3.6EldorGld g EGO .02e ... 11 2.53 .80 5544 1.05 -26.6Electrmed ELMD ... ... 21 7.96 4.60 2 5.36 -11.6ElevCr n ELVT ... ... ... 11.27 5.90 210 9.32 +23.8sEliLilly LLY 2.25 2.4 90 96.65 73.69 4823 95.18 +12.7Elk 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 ... ... 76 116.90 79.71 1056 109.27 +22.2EllingtnF EFC 1.76 10.8 12 16.43 14.12 36 16.26 +12.1EllingtRM EARN 1.48 13.4 14 14.95 10.23 80 11.08 -8.0Ellomay ELLO ... ... ... 11.09 7.50 0 9.00 EllswthFd ECF .80e 8.3 ...q 9.88 8.81 50 9.68 +2.9Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 3 24.56 -2.2eMagin EMAN ... ... ...dd 2.65 1.23 23 1.70 +3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 1 21.42 -19.2EAndinB AKO/B .74e 3.0 ... 31.80 21.64 6 24.41 -16.6Embraer ERJ .13e .6 ... 28.55 18.36 1313 20.90 -12.7EmerExp n EEX .29f 1.5 ... 24.56 18.19 248 19.80 -2.7EmergeES EMES 2.68m ... ...dd 10.45 5.65 930 7.07 -1.7EmergBio EBS ... ... 31 55.94 32.48 200 55.23 +18.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 2755 71.26 +2.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.46 EmpOPES ESBA .34 2.1 ... 21.25 15.17 28 16.51 -20.2EmpOP60 OGCP .34 2.1 ... 20.90 15.28 1 16.47 -19.2EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 43 21.24 15.94 1355 16.59 -19.2EmployH EIG .80 1.8 16 50.45 38.35 292 45.65 +2.8EElChile EOCC 1.07e 5.2 ... 29.41 19.32 12 20.62 -23.4EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 1533 16.26 +5.8EnableMid ENBL 1.27 6.9 20 19.24 12.89 327 18.55 +30.5EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 288 10.58 -21.0EnbrdgEPt EEP 1.40 12.6 13 16.34 8.89 811 11.07 -19.8Enbridge ENB 2.68 ... ... 42.31 29.00 2383 35.15 -10.1EnCana g ECA .06 .5 22 14.31 8.79 4559 13.16 -1.3sEncompHlth EHC 1.08f 1.4 28 70.57 42.21 1629 75.42 +52.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.35 1.94 588 2.92 +22.2EnduroRT NDRO 1.45e 41.4 9 4.41 2.33 44 3.50 +11.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.74 763 74.52 +29.4sEnergizer n ENR 1.16 1.8 23 64.93 40.64 901 65.06 +35.6Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.73 1.30 2741 2.77 +54.7EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 3660 18.24 +5.7EngyTrfPt ETP 2.26 10.7 21 21.68 15.06 6975 21.13 +17.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e .9 17 13.49 8.23 857 13.38 +36.7EnersisAm ENIA .21e 2.4 ... 12.11 8.39 508 8.72 -21.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 196 5.28 -7.0EnerSys ENS .70 .9 29 82.25 61.33 232 80.08 +15.0Engility EGL ... ... ...cc 35.84 21.19 158 34.93 +23.1EnLinkLLC ENLC 1.07 6.5 14 20.00 13.80 459 16.50 -6.3Ennis Inc EBF .90f 4.1 17 22.98 17.65 65 22.05 +6.3EnovaIntl ENVA ... ... 21 39.00 11.15 527 36.40 +139.5EnPro NPO .96f 1.3 42 94.79 66.01 98 74.27 -20.6ENSCO ESV .04 .6 ...dd 8.00 4.10 13972 7.17 +21.3Enservco ENSV ... ... ... 1.50 .31 54 1.12 +73.9EnSync ESNC ... ... ... .65 .32 36 .36 -9.3Entercom ETM .36 4.6 10 12.43 6.30 1759 7.75 -28.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 38 24.50 -2.5EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.14 -3.2EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 10 24.60 -2.5Entergy ETR 3.56 4.4 35 87.85 71.95 1904 80.43 -1.2EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 11 24.36 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.07 -.1EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 10 23.81 -4.1EntMS FtM EMP ... ... ... 25.49 23.18 11 24.40 -3.0EntgyNO n ENO ... ... ... 28.45 24.25 6 25.61 EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 0 24.77 -.8EntgyTx64 EZT 1.41 5.5 ... 27.45 25.02 2 25.83 -2.6sEntProdPt EPD 1.72f 5.8 22 29.76 23.10 6039 29.91 +12.8Entravisn EVC .20 4.5 45 7.90 3.90 137 4.45 -37.8EntrResc EGI ... ... ... .69 .34 28 .45 -25.4sEnvestnet ENV ... ... 51 62.25 37.95 327 62.30 +25.0EnviroStr EVI .20e ... 81 43.25 21.30 3 39.45 -1.4EnvisnHl n EVHC ... ... ...dd 62.79 23.79 1530 43.89 +27.0Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 14 29.20 +5.6EnzoBio ENZ ... ... ...dd 11.52 4.25 90 4.35 -46.6Equifax EFX 1.56 1.3 21 147.02 89.59 2980 123.25 +4.5EquityCmw EQC ... ... 32 32.09 27.96 486 31.40 +2.9EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 3 26.00 -1.3EqCm 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 79.78 259 90.22 +1.3EqtyRsd EQR 2.16 3.3 31 70.46 54.97 1701 64.50 +1.1tEquusTR EQS ... ... 27q 2.54 2.14 23 2.16 -10.0sEraGroup ERA ... ... 14 14.00 8.10 25 14.10 +31.2Eros Intl EROS ... ... ...dd 16.90 6.65 307 13.20 +36.8EscoTech ESE .32 .5 21 66.80 50.30 66 62.70 +4.1Espey ESP 1.00 3.9 53 29.97 21.07 5 25.90 +8.1Essent ESNT ... ... 9 50.08 32.73 784 38.80 -10.6EssentPr n EPRT ... ... ... 14.15 13.27 205 14.00 +2.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 220 233.50 -3.3EsteeLdr EL 1.52 1.1 47 158.80 97.08 1982 139.72 +9.8Esterline ESL ... ... 19 100.30 67.15 321 85.05 +13.9EtfSilver SIVR ... ... ...q 17.70 14.85 85 14.99 -9.3EthanAl ETH .76 3.4 15 33.13 21.50 693 22.50 -21.3Etrac2xMtg MORL 3.31e 20.8 ...q 19.30 12.50 169 15.92 -9.8Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 71.96 -1.7Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 39.43 +21.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 3 26.52 -17.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.30 108 15.71 -13.3EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 4 19.58 -3.1EtrWFxEn LMLP 1.90e 10.7 ... 19.00 14.10 5 17.80 +13.1EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 1 24.42 -7.1UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 8 166.96 -3.0FI EnhEu n FIEE ... ... ... 202.02 151.77 1 170.33 -4.0Etr SP MLP MLPZ .06p ... ... 51.00 31.45 41.14 -4.0Etr MLP In MLPQ .08p ... ... 46.78 25.63 193 35.41 -6.0EtrAlerTRt 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 15.12 +.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.48 -1.8Etr2xLevLg LBDC 2.89e 18.1 ...q 19.10 13.65 0 15.98 -2.0EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 61 15.80 -10.8EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 41 19.10 -2.7Euronav n EURN 2.41e ... ...dd 10.10 6.90 1413 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 4 9.67 -2.0EvansBc EVBN .92f 1.9 19 49.23 37.80 1 47.75 +14.0Evercore EVR 2.00f 1.8 26 117.49 69.55 656 112.65 +25.2EverestRe RE 5.20f 2.3 25 277.17 208.81 339 227.25 +2.7Evergy EVRG 1.60 2.9 24 57.44 47.06 952 55.48 +5.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 247 7.56 +.3EversrceE ES 2.02 3.3 20 66.15 52.76 2278 60.36 -4.5sEvertec EVTC .40 1.6 20 24.55 12.60 451 24.50 +79.5EvolentH n EVH ... ... ...dd 26.48 10.30 428 21.85 +77.6EvolPetrol EPM .40 3.6 23 12.00 6.35 199 11.00 +60.6EvoquaWt n AQUA ... ... ...cc 25.36 18.05 382 21.35 -10.0ExantasCap XAN .20 1.9 ...dd 11.38 8.51 273 10.53 +12.4ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 53 18.28 -6.2ExTrRobo ROBO .07e .2 ...q 46.20 35.50 207 41.43 +.3RxVlmxWk VMAX ... ... ... 31.03 2.69 18.54 +51.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 1 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.52 +1.4ETF IndExp TETF ... ... ... 21.64 16.10 2 20.13 +5.7RxVlmxInF VMIN ... ... ... 46.55 2.37 39 3.28 -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 59 36.95 -2.9Exelon EXC 1.38f 3.3 12 43.20 35.57 5553 42.27 +7.3Express EXPR ... ... 32 11.34 5.28 1362 10.01 -1.4Exterran n EXTN ... ... ...cc 33.69 23.29 85 27.05 -14.0ExtraSpce EXR 3.44f 3.6 23 101.96 74.44 1473 94.70 +8.3ExxonMbl XOM 3.28 3.9 18 89.30 72.16 13110 84.24 +.7F -FB Finl n FBK .24 .6 16 45.43 32.84 104 43.35 +3.2FBL Fn FFG 1.84 2.3 19 85.00 64.00 16 81.45 +16.9FCB Fin FCB ... ... 19 62.95 39.90 955 51.85 +2.1FGL Hldg n FG ... ... ... 11.94 8.14 951 9.02 -10.4FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 599 88.48 -6.5FNBCp PA FNB .48 3.7 13 14.92 12.02 5124 13.01 -5.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 50

FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 29.48 +.8FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.89 +3.1FTFQMom MOM ... ... ...q 26.26 22.77 1 25.13 +4.6FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.56 -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 1068 7.95 +8.2FTE Net n FTNW ... ... ... 26.25 14.10 43 17.99 +9.0sFTI Cnslt FCN ... ... 33 69.25 31.65 1156 75.39 +75.5FTS Intl n FTSI ... ... ... 22.60 11.27 498 11.61 -40.8Fabrinet FN ... ... 14 47.02 24.02 218 39.72 +38.4FactsetR FDS 2.56 1.2 25 217.36 155.09 137 204.97 +6.3FairIsaac FICO .08 ... 52 209.01 131.52 186 205.17 +33.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.7 1 5.69 3.01 1154 3.52 -36.9FarPtAc un FPAC/U ... ... ... 10.45 10.13 141 10.19 +.3Farmland FPI .51 7.5 62 9.68 5.15 483 6.78 -21.9Farmln pfB FPIpB 1.50 6.5 ... 27.96 17.30 18 23.14 -10.2FedExCp FDX 2.60f 1.1 11 274.66 203.13 1494 241.24 -3.3sFedAgric AGM 2.32 2.4 ... 98.19 62.72 28 98.52 +25.9sFdAgricA AGM/A 2.32 2.6 26 87.47 62.47 0 87.76 +20.6FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.48 +1.4FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 2 26.01 -1.3FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 5 26.00 -6.5FedRlty FRT 4.00 3.3 21 135.59 106.41 863 122.89 -7.5FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 13 24.41 -3.0FedSignl FSS .28 1.2 29 25.00 17.95 160 24.17 +20.3FedInvst FII 1.08f 4.6 8 36.76 22.82 1201 23.27 -35.5FedPMu FMN .88 6.5 ...q 15.07 13.18 5 13.52 -3.7Ferrari n RACE ... ... ... 149.85 100.02 926 131.63 +25.6Ferrellgs FGP .40 13.1 ...dd 5.75 2.87 227 3.06 -28.5Ferro FOE ... ... 18 25.50 17.78 829 22.67 -3.9FiatChrys FCAU ... ... ... 24.95 11.54 10611 16.75 -6.1FibriaCelu FBR .09e .5 ... 22.05 10.31 989 19.40 +32.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 9 48.59 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 1594 49.49 -1.2FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 28 48.90 -2.7FidCnsDis FDIS .40e .9 ...q 44.32 34.66 86 43.64 +11.6FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 63 32.22 -6.1FidEnergy FENY .53e 2.5 ...q 22.21 17.01 159 21.49 +7.2FidFinan FNCL .60e 1.5 ...q 43.90 34.85 181 41.27 +1.2FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 109 43.79 +9.5FidIndls FIDU .56e 1.4 ...q 41.28 34.01 69 39.08 +1.0Fid Val n FVAL ... ... ... 35.18 29.09 9 34.11 +3.8Fid Qual n FQAL ... ... ... 34.02 28.61 6 33.69 +6.0FidInfoTch FTEC .42e .7 ...q 59.28 43.93 673 58.48 +17.0Fid Moment FDMO ... ... ... 34.26 27.86 18 34.15 +9.2sFid LowVol FDLO ... ... ... 32.55 27.81 23 32.63 +6.6Fid RisR n FDRR ... ... ... 32.71 27.94 32 31.62 +3.2Fid CoreD n FDVV ... ... ... 30.41 26.24 37 30.24 +5.4FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 73 24.50 -.8FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 53 34.83 +.9FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 35 28.27 -8.6FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 25 34.63 -1.1FidlNatFn FNF 1.20f 3.0 16 42.52 32.67 1262 40.61 +3.5FidNatInfo FIS 1.28 1.2 20 109.95 88.97 835 109.13 +16.0FidClayOp FMO 1.72f 13.9 ...q 15.43 10.27 95 12.44 -5.4Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 80 89.90 49.19 952 67.95 -5.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 45.91 661 56.02 FtBcp 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 2575 8.33 +63.3FstCash FCFS .88 1.0 34 95.40 57.55 548 89.10 +32.1sFstCwlth FCF .36 2.0 25 17.25 12.07 659 17.72 +23.7FstData n FDC ... ... 12 23.36 14.73 5830 23.15 +38.5FstHorizon FHN .48 2.7 15 20.86 15.84 4701 17.46 -12.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.35 +.6FstInRT FR .87 2.7 21 34.04 27.61 1613 32.22 +2.4FMajSilv g AG ... ... ...dd 8.48 4.93 1996 6.49 -3.7FstRepBk FRC .72 .7 21 105.52 84.56 859 99.80 +15.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 5 25.12 -1.6FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 3 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.67 -.4FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 3 24.89 -2.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 6 25.03 -3.2FtTr 22 n FIV ... ... ... 10.00 9.02 63 9.25 +1.3FtTrGlob FAM .90 8.9 ...q 11.97 9.88 93 10.12 -12.6FT MCGr FNY .15e .3 ...q 45.34 33.90 33 44.96 +14.7FT MCVal FNK .40e 1.1 ...q 37.68 32.17 5 36.59 +.9FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 75 50.31 +18.3FT SCVal FYT .26e .7 ...q 39.88 32.07 2 38.96 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 35.50 +6.0FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 180 13.29 -3.2FTDJMic FDM .49e .9 ...q 52.62 41.86 9 51.90 +9.4FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 75 16.26 -13.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.88 +2.3FtT EqTact TERM ... ... ... 23.62 19.41 3 22.95 +2.7FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 697 19.17 -4.2FT HeitGl PRME ... ... ... 20.81 17.96 20.23 +1.4FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.48 -5.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 21 39.90 +1.6FT PfInc n FPEI ... ... ... 21.03 18.88 189 19.08 -5.3FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.74 -1.7FT VolD n HUSV ... ... ... 23.72 21.53 32 23.52 +2.3FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 64 23.00 -13.2FTEnInfra FIF 1.32a 7.8 ...q 19.23 14.57 40 16.83 -5.6FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 22 16.30 +.7FTArcaBio FBT ... ... ...q 152.19 111.23 2592 151.39 +21.5FTDJInet FDN ... ... ...q 147.73 96.08 876 144.30 +31.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 56 23.60 +3.6FT ConDis FXD .30e .7 ...q 45.57 35.88 77 42.57 +1.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 21 47.30 -2.8FT Engy FXN .33e 1.9 ...q 17.75 12.25 122 17.08 +10.3FT Fincl FXO .65e 2.0 ...q 32.92 28.10 114 32.27 +3.0FT HlthCr FXH ... ... ...q 78.10 63.96 38 77.88 +11.6FT IndPrd FXR .16e .4 ...q 42.74 34.52 89 41.04 +1.1FT Matls FXZ .37e .9 ...q 46.43 37.58 57 42.99 -2.0FT Tech FXL .13e .2 ...q 59.99 43.96 100 59.72 +16.4FT Utils FXU .67e 2.6 ...q 28.28 23.46 46 26.24 +.8FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 56 25.04 -4.9FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 45.40 -.2FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 272 23.91 -2.6FT HiLgSh FSD 1.20 8.2 ...q 17.21 14.35 175 14.65 -10.8FT USIPO FPX .32e .4 ...q 74.54 59.20 53 73.81 +8.2FTChnd FNI .19e .5 ...q 43.90 36.62 23 38.60 -2.5FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.80 +3.0FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 57.06 -4.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 50.09 41.72 24 50.17 +3.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 218 21.72 -10.9FT LCCore FEX .58e .9 ...q 62.82 52.42 65 61.37 +4.8FT LCGr FTC .24e .3 ...q 69.06 54.43 32 68.76 +12.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 63 53.75 -1.6FT MLP&E FEI 1.42 10.5 ...q 16.50 11.68 129 13.52 -12.9FT MCCore FNX .51e .7 ...q 71.16 57.71 33 70.45 +7.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 313 29.15 -3.1FTFutStrt FMF ... ... ... 51.53 37.80 5 48.56 +2.0tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.24 6 13.23 -7.0FT MultCG FAD .20e .3 ...q 75.09 57.62 13 74.73 +13.8FT MultCV FAB .45e .8 ...q 59.34 50.58 1 57.10 +.2FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 129 10.81 -8.9FT REIT FRI .39e 1.7 ...q 24.11 20.20 19 23.33 +.2FT SCCore FYX .38e .6 ...q 68.71 53.07 46 67.81 +10.9FTSpecFin FGB .70 11.1 ...q 7.57 5.65 27 6.29 +2.4FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 23.57 +.8FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 287 31.29 +1.4FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 12 14.06 -13.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 62 12.89 +.4FirstEngy FE 1.44 4.1 7 37.00 29.34 2472 35.21 +15.0Fitbit n FIT ... ... ...dd 7.79 4.51 4157 5.98 +4.7500.com WBAI ... ... 64 23.22 9.05 41 14.76 +46.0FvPntHld n FPH ... ... ... 15.45 10.25 295 11.14 -21.0FlagstarB FBC ... ... 28 40.06 29.97 314 34.25 -8.5F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 84 23.69 -11.2FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 19 13.70 -8.5FlrtyPfdOp PFO .88 7.6 ...q 12.47 10.60 68 11.59 -1.9FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 71 19.12 -6.5FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 44 19.66 -9.0Flanign BDL .25f .9 16 29.00 20.20 1 28.74 +21.8Fleetcor FLT ... ... 28 225.92 138.43 654 223.91 +16.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 29 117.69 +5.2FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 310 54.68 -8.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 576 33.73 +1.3Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 394 24.07 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 105 24.38 -2.3FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 29.35 -4.9FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.54 -2.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 100 62.63 -.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 27 46.87 -3.9FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 63.88 92 66.16 -4.4FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 10 23.53 -7.8FlxIntDvDy IQDY 1.02e 3.8 ...q 30.65 25.73 2 26.65 -6.8FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 478 24.76 -7.6FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 10 45.99 +4.2FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 44.68 +1.1FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 96 46.74 +3.8FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.51 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 24 1.56 -14.3Flor&Dec n FND ... ... 51 58.28 32.72 636 48.60 -.2Flotek FTK ... ... ...dd 8.64 2.81 433 3.07 -34.1FlowrsFds FLO .72f 3.5 21 22.82 16.80 717 20.17 +4.5Flowserve FLS .76 1.8 ...cc 48.10 37.51 755 43.29 +2.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 1742 50.59 -2.1FlyLeasing FLY 1.00 7.2 12 14.97 11.54 51 13.88 +7.5FEMSA FMX .74e .8 ... 103.82 80.86 405 97.62 +4.0FootLockr FL 1.38 2.8 20 59.40 28.42 2506 48.60 +3.7tFordM F .60a 6.1 5 13.48 10.12 103605 9.89 -20.8ForestCA FCE/A .72 3.2 18 26.30 19.24 1199 22.76 -5.6Forestar FOR ... ... 14 26.39 15.35 27 22.30 +1.4ForsightEn FELP .13 ... ...dd 4.88 3.28 7 3.79 -13.3Fortis n FTS 1.70 5.2 ... 38.24 30.88 244 32.44 -11.5Fortive n FTV .28 .3 ... 81.51 62.05 2990 81.21 +12.2FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 110 18.58 -6.8FortunaSlv FSM ... ... 23 6.08 4.03 766 5.51 +5.6FBHmSec FBHS .80 1.5 18 73.62 52.63 4063 53.97 -21.1ForumEn FET ... ... ...dd 17.95 10.05 1269 11.60 -25.4FoundBld n FBM ... ... ... 16.40 11.03 35 14.50 -2.0FourCorP s FCPT 1.10 4.4 19 26.96 21.28 413 24.89 -3.2FourSeEd n FEDU 3.32 68.5 8 10.45 4.65 7 4.85 -46.1FrancoN g FNV .96f 1.3 70 86.06 66.19 557 72.85 -8.9FrankCov FC ... ... ...dd 31.20 17.35 16 25.45 +22.7FrankFn n FSB .40p ... 19 40.30 30.30 168 37.75 +10.7FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.50 +.6FrankLibEm FLQE ... ... ... 35.59 29.55 31 30.82 -6.7FrankLibGl FLQD ... ... ... 30.47 26.92 0 28.24 -2.9FrankLbGlE FLQG ... ... ... 32.51 28.12 30.61 +.1 FrnL LoV n FLLV ... ... ... 32.50 28.32 2 32.16 +6.2FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.67 -4.5FrnL IntO n FLIO ... ... ... 31.52 27.50 1 28.84 -1.9sFrkL US Eq FLQL ... ... ... 30.33 25.65 18 30.29 +4.8FrankL 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 1 29.75 +13.6FrkL USMid FLQM ... ... ... 29.28 24.87 29.24 +4.4FrankRes BEN .92 2.8 11 47.65 31.28 2790 32.73 -24.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 223 8.63 -19.6FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 64 11.30 -4.5FrkUnv FT .47 7.0 ...q 7.36 6.55 36 6.75 -5.9FranksIntl FI .30 3.7 ... 8.65 4.93 930 8.21 +23.5FrptMcM FCX .20 1.3 10 20.25 12.79 13214 15.97 -15.8FresenMd FMS .51e 1.0 ... 57.94 44.88 79 50.06 -4.7FDelMnt FDP .60 1.4 18 52.64 40.38 308 41.64 -12.6FriedmInd FRD .12f 1.2 ...dd 10.74 5.15 58 10.39 +82.9Frontlne rs FRO .60e ... ...dd 6.43 3.79 360 5.33 +16.1FullerHB FUL .62f 1.1 25 58.74 46.62 200 56.66 +5.2FutureFuel FF .24a 1.7 17 16.22 11.32 37 13.73 -2.6G -GAMCO s GBL .10f .4 ... 32.60 23.97 12 24.52 -17.3GATX GATX 1.76f 2.1 17 91.12 56.00 261 85.18 +37.0GATX 66 GMTA ... ... ... 27.00 22.81 8 25.78 -1.9GCP ApT n GCP ... ... 27 34.79 27.25 210 29.50 -7.5GDL Fund GDL .64 7.0 ...q 10.32 9.05 19 9.19 -5.5GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 31 24.23 18.83 12377 21.39 -8.6GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 2 24.60 -2.5GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.46 93 26.65 +2.7GMS Inc n GMS ... ... 16 39.98 23.50 269 26.55 -29.5GNC GNC .80 24.4 3 10.95 2.90 6537 3.28 -11.1GP Strat GPX ... ... 24 31.25 17.45 37 18.10 -22.0GTT Comm GTT ... ... ...dd 62.32 28.30 221 47.70 +1.6GabCvInc GCV .48 7.4 ...q 6.68 4.91 23 6.50 +10.3GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.91 -2.2GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 107 23.79 +1.6GabDiv 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 25.78 -2.1GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.16 -.8GabelliET GAB .60 9.3 ...q 6.65 5.87 482 6.44 +4.0GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.57 -2.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 6 24.44 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.50 -.2GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 4 24.70 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 20 12.21 -4.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.34 -.6GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 10 18.85 -11.5GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 20.64 +14.4GabGo pfA GGOpA ... ... ... 45.00 42.00 0 42.00 -2.3GabHlthW GRX .52 5.0 ...q 10.95 9.12 39 10.44 +1.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.66 25.02 25.48 -1.3GabHlt pfB GRXpB 1.47 5.7 ... 27.36 25.49 0 25.71 -2.3GabMultT GGT .88e 9.9 ...q 10.09 8.42 60 8.85 -3.8GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 0 25.61 -2.5GabMul pfE GGTpE ... ... ... 25.30 22.97 24.70 -1.6GabUtil GUT .60 10.3 ...q 7.20 5.68 166 5.82 -18.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.65 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.22 -.9Gasa rs GFA ... ... ... 12.99 5.12 3 6.46 -48.8Gain Cap GCAP .24 3.1 13 13.26 5.77 198 7.81 -21.9Gallaghr AJG 1.64 2.3 27 72.77 56.20 1401 71.20 +12.5GamGldNR GGN .84 16.6 ...q 5.77 4.80 302 5.07 -2.7GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 0 23.49 -5.4GamNRG&I GNT .84 13.4 ...q 7.23 6.00 103 6.25 -6.9GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 11 23.74 -5.1GameStop GME 1.52 10.3 ...dd 22.37 12.20 1689 14.81 -17.5Gannett n GCI .64 6.2 ...cc 12.38 7.94 572 10.36 -10.6Gap GPS .97 3.2 15 35.68 21.84 2972 30.15 -10.9GardDnv n GDI ... ... ... 38.00 21.76 2626 26.63 -21.5Gartner IT ... ... 42 142.16 111.57 345 139.17 +13.0GasLogPt GLOP 2.09f 8.3 12 25.55 21.85 216 25.05 +1.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 13 26.06 -.2GasLog GLOG .56 3.3 34 22.55 15.60 689 16.85 -24.3GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 0 25.95 -2.4tGastarExp GST ... ... ...dd 1.39 .10 11207 .10 -90.7Gastar pfA GSTpA 2.16 56.0 ... 19.10 3.48 82 3.86 -78.5Gastar pfB GSTpB 2.69 61.4 ... 22.50 3.50 49 4.38 -76.8GatesInd n GTES ... ... 28 18.72 14.60 315 15.35 -15.1GazitGlobe GZT .37e 4.0 ... 11.00 8.82 1 9.30 -11.7GeeGroup JOB ... ... ...dd 5.47 2.00 4 2.65 -4.7GencoSh rs GNK ... ... ...dd 20.07 9.68 174 15.06 +13.1Generac GNRC ... ... 19 54.19 35.51 273 53.28 +7.6GAInv GAM 1.15e 1.0 ...q 36.59 32.20 71 35.73 +3.9GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 1 25.96 -2.4GenDynam GD 3.72 1.9 21 230.00 184.21 2347 200.48 -1.5GenElec GE .48 3.7 ...dd 25.89 12.61 54423 13.15 -24.7GECap5-53 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 4.4 10 60.69 41.01 3850 44.17 -25.5GenMoly GMO ... ... ...dd .51 .28 91 .41 +24.6GenMotors GM 1.52 4.1 ...dd 46.76 34.50 16712 36.75 -10.3GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 185 41.05 +26.3sGenesWyo GWR ... ... 28 85.60 64.31 486 84.23 +7.0GenesisEn GEL 2.88f 12.4 57 31.09 18.42 610 23.29 +4.2GenesisHlt GEN .24 15.9 ...dd 2.86 .60 560 1.51 +97.9GenieEn n GNE .30 5.2 ... 7.17 3.82 46 5.72 +31.2GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 8 7.73 +5.3Genpact G .30 ... 20 34.79 27.83 498 30.78 -3.0GenuPrt GPC 2.88f 3.0 21 107.75 79.86 534 97.61 +2.7Genworth GNW ... ... 3 4.92 2.66 1806 4.65 +49.5GeoGrp s GEO 1.88 7.3 15 30.75 19.05 523 25.85 +9.5GeoPark GPRK ... ... ... 21.88 7.45 140 20.65 +108.4GaPw 77 n GPJA ... ... ... 26.14 23.01 20 24.79 -3.2Gerdau GGB .02e .5 ... 5.32 2.89 7949 4.31 +15.9GerNew GF 1.23e .4 ...q 21.49 16.90 19 19.12 -1.6GettyRlty GTY 1.28 4.4 16 29.89 22.68 106 28.87 +6.3GigCapit n GIG ... ... ... 10.22 9.60 271 9.86 +2.3GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.7 15 34.19 25.94 461 26.28 -18.6Glatfelter GLT .52 2.6 16 23.85 15.76 194 20.27 -4.9Glaukos n GKOS ... ... ... 45.00 23.08 391 40.38 +57.4GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 3528 40.36 +13.8GblBrCopp BRSS .24 .8 12 36.50 27.50 62 31.90 -3.6GlbMed n GMRE .20p ... ...cc 9.83 6.34 72 8.33 +1.6GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 24.95 -1.5GlobNetL n GNL .94 4.5 34 22.42 15.55 240 21.03 +2.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 6 25.15 -2.0GlobPtrs GLP 1.85 10.4 ...dd 18.50 15.17 30 17.75 +6.3GlobPay s GPN .04 ... 39 119.69 92.82 735 117.68 +17.4GlbShipLs GSL .40 32.3 ...dd 1.94 .97 30 1.24 +6.9GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.80 +3.7GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 4 22.75 +.2GbXSpDvE SDEM .63e ... ...q 17.90 13.81 6 14.46 -11.2GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 27.04 +2.8GblXEffic EFFE .16p ... ...q 27.69 25.00 5 26.60 -.1GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 25 12.84 +8.0GblXColum GXG .41e 3.9 ...q 11.51 9.33 125 10.48 +4.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 22.40 -6.6GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 3083 13.86 +2.0GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 0 19.04 -8.7GblXArg ARGT .09e .3 ...q 38.46 26.36 27 30.19 -14.5GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 48 25.33 -1.1GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 72 11.96 -1.6GblXGuru GURU .28e .9 ...q 32.47 26.85 4 32.27 +8.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 341 9.15 -11.0GblXChCon CHIQ .12e .7 ...q 19.98 15.14 143 17.02 -8.8GblX MLP MLPA .90e 9.2 ...q 11.08 8.14 1204 9.73 -1.3GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 4 10.49 -.4GblXChiEn CHIE .41e 3.1 ...q 13.77 10.88 0 13.10 +15.4GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 145 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 7 17.19 -4.5GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 1 16.08 -5.4GblXPakist PAK ... ... ...q 16.55 10.21 135 10.92 -11.8GblXChiInd CHII .35e 2.4 ...q 16.58 13.30 0 14.39 -5.8GblXNorway NORW .83e 5.8 ...q 14.95 12.38 191 14.33 +9.1sGblXScUS n SCIU ... ... ...q 32.53 28.49 15 32.59 +5.4GblXScEu n SCID ... ... ...q 29.75 26.69 2 27.53 -.7GblXScAs n SCIX ... ... ...q 27.08 24.48 25.94 +.2GblXScJp n SCIJ ... ... ... 33.72 29.13 30.17 -4.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 60 24.50 -1.5GbXNigeria NGE .31e 1.6 ...q 27.10 19.49 8 19.90 -8.3GbX US Inf PAVE ... ... ... 17.80 13.80 19 17.08 +1.8GblFound n BOSS ... ... ... 20.72 15.50 5 20.12 +16.2GlbXCop rs COPX .43e 1.8 ...q 29.34 22.80 32 23.90 -12.6GlbXSilv rs SIL ... ... ...q 36.36 27.61 89 27.70 -15.1GlbXLith rs LIT ... ... ...q 41.21 30.57 167 32.54 -16.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 25 22.24 -4.6GbXUran rs URA ... ... ...q 16.36 11.81 923 13.37 -11.2GlblScape GSB .06 1.6 21 5.25 3.27 33 3.75 +5.6Globalstar GSAT ... ... ...dd 2.08 .40 2515 .44 -66.3GlobantSA GLOB ... ... 59 59.97 34.82 217 57.61 +24.0GlobusMed GMED ... ... 44 57.55 27.79 270 52.90 +28.7Glowpoint GLOW ... ... ...dd .65 .15 275 .18 -50.0GoDaddy n GDDY ... ... ...cc 80.42 40.78 1401 78.89 +56.9GolLinhs s GOL ... ... ... 14.48 5.06 590 7.80 -11.0GoldFLtd GFI .02e .6 ... 4.70 3.45 4412 3.57 -17.0GoldResrc GORO .02 .3 82 7.33 3.37 654 6.55 +48.9GoldStdV g GSV ... ... ... 2.01 1.15 502 1.66 -5.1Goldcrp g GG .24 1.9 17 15.55 11.64 10144 12.52 -2.0GoldenMin AUMN ... ... ... .65 .26 294 .28 -34.3GoldStr g GSS ... ... 6 .92 .56 388 .68 -23.7GldFld GV ... ... 12 6.38 3.60 34 4.75 -3.1GoldS pfJ GSpJ 1.38 5.3 ... 27.91 25.36 33 25.71 -3.0GS BDC n GSBD 1.80 8.5 11 23.20 18.78 65 21.23 -4.3GS ActbtInt GSIE ... ... ...q 32.48 27.98 148 29.99 GS ActEM GEM ... ... ...q 39.44 32.27 101 33.78 -5.7GS ActEur GSEU .60e ... ... 33.94 30.00 8 31.30 -1.3GS ActJpn GSIY ... ... ... 36.02 30.33 4 33.67 +.1GS US LgC GSEW ... ... ... 46.27 40.58 6 45.49 +4.6GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.62 -1.8GS CpBd n GIGB ... ... ... 50.44 47.71 2 48.26 -3.9GS ActLgC GSLC ... ... ...q 57.42 48.05 117 57.19 +7.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 136 100.13 +.1GS Indus n GVIP ... ... ... 57.97 48.84 48 57.54 +8.6GS SCap n GSSC ... ... ... 48.61 39.39 1 48.39 +11.7GSCI37 GSC ... ... ...q 28.00 17.55 25.70 +7.2GoldmanS GS 3.20f 1.3 19 275.31 214.64 1885 237.11 -6.9GoldS pfK GSpK 1.59 5.9 ... 29.69 26.65 32 26.97 -5.6GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.30 -5.5GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 10 26.20 +1.2GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 11 24.00 +5.5GoldS pfA GSpA .96 4.1 ... 24.23 21.25 28 23.46 +4.0GoldS pfD GSpD 1.02 4.5 ... 24.00 21.46 62 22.80 +.9GS MLPEn GER .64 9.7 ...q 7.45 5.25 171 6.63 +7.8GS MLPInc GMZ 1.38 14.3 ... 10.33 7.55 160 9.62 +7.6GoodrPet n GDP ... ... ... 15.75 8.20 22 12.64 +15.9sGormanR GRC .50 1.3 33 37.39 26.26 35 37.14 +19.0vjGrace GRA .96 1.3 22 77.37 58.48 1589 74.66 +6.5Graco s GGG .53 1.1 15 49.69 34.89 1298 47.09 +4.1GrahamCp GHM .36 1.4 19 27.51 17.97 12 26.03 +24.4GrahamH s GHC 5.32f .9 21 625.45 536.90 7 563.15 +.9Graingr GWW 5.44 1.6 24 347.69 155.00 536 340.54 +44.1 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 2 25.30 -6.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 823 27.34 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 1192 3.37 +24.8GranaMon GRAM .25e 6.7 ... 5.15 2.25 237 3.74 +31.2GraniteC GVA .52 1.0 26 68.58 47.05 235 52.01 -18.0GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 289 18.55 +4.6GraniteRE GRP/U 2.30 ... ... 42.53 36.24 0 41.19 +5.4Gran Gld n BAR ... ... ... 142.87 121.43 12 122.10 -6.3GranCom n COMB ... ... ... 27.39 24.67 23 25.33 -3.2GranSP n COMG ... ... ... 32.29 24.96 29.45 +6.4GrphTInt n EAF ... ... ... 20.75 14.44 659 19.58 +26.3GraphPkg GPK .30 2.1 15 16.74 12.65 4723 14.38 -6.9GrayTelev GTN ... ... 8 17.80 10.70 698 15.30 -8.7GrayTvA GTN/A ... ... 22 15.75 9.50 14.45 +.7GrtAjax n AJX 1.20 9.0 9 15.40 12.27 22 13.33 -3.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 24.90 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 211 1.13 -12.4GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 812 43.10 +8.3sGreenDot GDOT ... ... 43 84.11 38.96 252 83.51 +38.6GreenTrH n GHG ... ... ...cc 25.10 10.75 25 16.80 +29.7sGreenbCos GBX .92f 1.6 12 58.70 41.95 443 57.45 +7.8Greenhill GHL .20 .6 ...dd 33.25 13.80 256 32.45 +66.4Greif A GEF 1.68 3.2 17 65.60 47.97 85 53.17 -12.2Greif B GEF/B 2.51e 4.4 13 71.95 52.50 3 57.15 -17.6Griffon GFF .28f 1.6 19 24.50 17.00 146 17.90 -12.0Group1 GPI 1.00 1.5 9 84.47 51.62 634 64.95 -8.5sGrubHub GRUB ... ... ...cc 138.85 44.80 3225 135.51 +88.7GAeroPac PAC 2.78e 2.7 ... 119.87 82.19 50 102.97 +.2GpoASur ASR 3.31e ... ... 222.88 152.41 43 184.25 +1.0GpoAvalAc AVAL .40 5.0 ... 9.51 7.77 102 8.00 -5.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 10.00 +7.0GpSuprvi n SUPV ... ... ... 33.85 9.99 754 13.16 -55.1GpTelevisa TV ... ... ... 27.37 14.20 1144 19.97 +7.0GuangRy GSH .63e 2.4 ... 37.43 25.53 8 26.00 -22.2Guess GES .90 3.9 ...cc 26.15 11.98 377 22.82 +35.2GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 26 21.45 -5.6Gug 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 40 22.10 +.8GuggChina 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 10.8 ...q 9.42 7.72 95 8.89 -.1GugChinTc 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 10.0 ...q 22.39 18.80 161 21.78 +.9Guidewire GWRE ... ... ...dd 96.19 67.89 416 92.14 +24.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 14 36.35 +27.6H -sHCA Hldg HCA .35p ... 19 119.40 71.18 3970 124.30 +41.5HCI Grp HCI 1.50 3.5 ...dd 46.10 27.11 40 42.88 +43.4HCP Inc HCP 1.48 5.6 15 32.12 21.48 2849 26.35 +1.0HDFC Bk HDB .37e .3 ... 112.10 89.07 475 109.24 +7.4HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.33 -.5HFF Inc HF 1.80e ... 17 51.74 32.99 639 38.94 -19.9HMG HMG ... ... ...dd 16.33 8.94 3 14.90 +19.3sHNI Corp HNI 1.18f 2.7 21 45.26 31.16 427 44.09 +14.3HP Inc HPQ .56f 2.4 9 24.75 18.36 6385 23.45 +11.6HSBC HSBC 1.50e 3.1 ... 55.89 46.23 938 48.04 -7.0HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 498 26.23 +1.6HSBC 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 ... ... 92 100.69 38.79 708 99.65 +71.6HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 5293 3.86 -49.0Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 17138 41.31 -15.5HamBchBr HBB .34 1.3 ... 41.00 20.97 16 25.68 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 17 38.55 -2.0HanJS JHS .87e 6.5 ...q 15.12 12.97 13 13.37 -10.0HanJI JHI 1.45e 8.9 ...q 18.85 15.85 8 16.21 -7.4HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 39 16.04 -6.4HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 25 21.88 +2.1HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 20 21.03 -2.1HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 58 18.30 -2.4HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 44 23.16 -6.1Hanesbds s HBI .60 2.7 11 25.73 16.38 5189 22.01 +5.3HannArms HASI 1.32 6.7 36 25.28 17.33 227 19.66 -18.3sHanoverIns THG 2.16 1.7 69 125.46 87.91 118 126.35 +16.9HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 2 25.39 +.3HarleyD HOG 1.48 3.3 14 56.50 39.34 1927 44.60 -12.3HarmonyG HMY .05 ... ... 2.53 1.52 3144 1.67 -10.7HarrisCorp HRS 2.28 1.5 27 170.54 111.72 810 153.25 +8.2Harsco HSC .20m .8 63 26.75 15.05 413 24.60 +31.9HarteHk rs HHS ... ... ... 12.16 7.27 5 10.24 Hrt TotR n HTRB ... ... ... 40.25 38.76 0 38.91 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.9 ... 31.53 28.42 98 28.50 -2.6HartfdFn HIG 1.20f 2.3 18 59.20 49.67 2515 53.21 -5.5HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.5 21 27.23 17.70 67 20.55 -9.3HavertyA HVT/A .38a 1.8 16 27.10 18.00 20.55 -12.0HawaiiEl HE 1.24 3.5 24 38.72 31.72 349 35.00 -3.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 84 5.99 +.7HlthcrRlty HR 1.20 4.0 47 34.26 26.09 1227 29.63 -7.8HlthcreTr HTA 1.22 4.5 52 31.87 24.06 2908 27.27 -9.2HeclaM HL .01e .3 ...dd 5.58 3.20 14279 3.24 -18.4HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 61.91 509 77.40 Heico A s HEI/A ... ... 51 79.00 53.08 262 65.90 sHelixEn HLX ... ... 5 9.58 5.37 3150 9.85 +30.6HelmPayne HP 2.80f 4.7 ...dd 75.02 42.16 1852 59.79 -7.5Hemisphrx rs HEB ... ... ... .65 .28 250 .29 -16.2HennCap n HCAC ... ... ... 11.00 8.97 102 10.12 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 10.82 +4.3Herbalif s HLF ... ... 23 56.75 30.36 682 53.03 HercHld n HRI ... ... ... 72.99 35.89 108 59.16 -5.5HercTGC HTGC 1.24 9.2 13q 13.97 11.55 289 13.53 +3.1HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 1 25.15 -1.8HeritageIns HRTG .24 1.4 60 19.15 8.85 146 17.46 -3.1Hersha pfC HTpC 1.72 6.9 ... 25.99 23.82 1 24.77 -1.5Hersha rs HT 1.12 5.2 16 22.57 16.60 537 21.52 +23.7Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 12 23.40 -5.1Hersha pfE HTpE ... ... ... 26.40 22.66 19 23.35 -5.6Hershey HSY 2.89f 2.9 22 115.82 89.10 3534 99.66 -12.2HertzGl HTZ ... ... ... 27.27 12.70 3172 14.39 -34.9Hess HES 1.00 1.6 ...dd 71.14 37.25 4188 64.33 +35.5Hess pfA HESpA ... ... ... 79.62 48.24 71 71.25 +23.1HessMidP n HESM 1.38f 6.3 21 23.34 18.32 121 22.02 +11.2HP Ent n HPE .45e 2.9 12 19.48 12.82 4970 15.69 +9.3Hexcel HXL .60f .9 24 73.42 50.50 737 68.75 +11.2sHi-Crush HCLP 1.67e 10.6 18 14.95 7.25 5177 15.80 +47.7HighPtRs HPR ... ... ...dd 7.60 2.66 1405 6.94 +35.3HighlFlR n HFRO ... ... ... 16.60 15.00 118 15.77 +1.7HighwdPrp HIW 1.85 3.8 21 53.34 41.34 544 49.21 -3.3Hill Intl HIL ... ... ...dd 6.11 4.25 192 5.85 +7.3sHill-Rom HRC .80 .8 25 96.00 71.91 668 95.88 +13.8sHillenInc HI .83 1.7 24 50.15 34.65 169 50.00 +11.9HillmCT pf HLMp 2.90 9.3 ... 36.95 26.41 4 31.13 -9.4HilltopH HTH .28 1.3 12 28.32 21.47 255 22.22 -12.3HilGrVa n HGV ... ... ... 47.75 32.20 836 34.66 -17.4Hilton HLT .60 .8 40 88.11 60.54 2734 79.61 -.3HoeghLP HMLP 1.76f 9.7 11 20.00 15.33 145 18.10 -2.9Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.66 -4.6HollyEngy HEP 2.64f 8.3 15 36.05 26.09 251 31.65 -2.6HollyFront HFC 1.32 1.8 18 83.28 27.04 2719 74.41 +45.3HomeDp HD 4.12 2.1 26 207.61 144.25 4277 199.40 +5.2Honda HMC .84e 2.8 ... 37.29 27.36 626 29.99 -12.0HonwllIntl HON 2.98 1.9 74 165.13 134.50 4787 159.12 +3.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 138 44.50 +.9HorizGbl n HZN ... ... 26 19.26 5.13 168 5.43 -61.3HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.54 +.5HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 51

HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 6 51.51 +2.4HorGKWld KLDW ... ... ...q 35.73 30.63 7 34.84 +4.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.11 -6.0JamesBibl ef JBRI ... ... ... 26.01 sHrzProSp n FANZ ... ... ... 23.46 20.25 1 23.46 +5.3Hormel s HRL .75 2.0 22 38.00 29.75 2338 36.67 +.8Hornbeck HOS ... ... ...dd 5.35 2.07 96 4.87 +56.6HostHotls HST 1.00a 4.7 18 22.47 17.26 3857 21.07 +6.1HoulihnL n HLI 1.08 2.0 21 53.20 34.41 167 52.71 +16.0HstnAEn HUSA ... ... ... .76 .22 436 .23 -30.3HovnanE HOV ... ... ...dd 3.41 1.52 1233 1.61 -51.9HHughes HHC ... ... 28 142.36 114.28 184 135.87 +3.5HuanPwr HNP 2.45e 8.2 ... 30.93 23.64 21 29.75 +19.0Hubbell HUBB 3.08 2.5 22 149.03 100.55 623 122.81 -9.3HubSpot HUBS ... ... ...dd 143.00 65.70 418 134.30 +51.9HudBayM g HBM .02 ... 8 10.25 5.05 464 5.25 -40.3HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 517 33.60 -1.9HugotnR HGT .09e 15.8 2 1.90 .55 76 .57 -59.4Humana HUM 2.00f .6 27 321.27 229.84 755 319.11 +28.6HuntCoFn HCFT .40m 11.7 5 4.98 2.55 53 3.38 -15.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 36 41.37 +7.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.39 +4.1HuntgtnIng HII 2.88 1.2 21 276.69 201.10 429 231.18 -1.9Huntsmn HUN .65 2.1 11 36.09 24.51 1580 31.36 -5.8Huya n HUYA ... ... ... 50.82 15.25 3107 34.49 +114.8Hyatt H .60 .7 38 84.89 54.38 605 80.52 +9.5HysterYale HY 1.21 1.9 17 93.90 62.62 27 64.87 -23.8I -IAMGld g IAG 1.52f 27.6 92 7.25 4.80 3555 5.51 -5.5ICICI Bk IBN .16e 1.9 ... 11.26 7.61 8987 8.35 -14.2IDT Cp IDT 1.00f 19.0 ...dd 16.48 4.82 189 5.27 -50.3IEC Elec IEC ... ... ...cc 6.80 3.42 33 5.53 +34.2ING ING .14e .9 ... 20.58 14.14 4525 15.10 -18.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 27 25.84 +1.2ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 19 26.04 +1.3ION Geo rs IO ... ... ...dd 32.45 3.35 165 25.80 +30.6iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 63 30.73 +.9IQ Hedge MCRO ... ... ...q 27.20 25.64 26.20 -1.3IQ HdgLgS QLS ... ... ...q 24.53 20.92 18 22.32 +1.9IQ Ch SC n CSML ... ... ... 29.96 23.89 51 29.21 +4.1IQ HdgEv QED ... ... ...q 22.00 20.76 4 21.44 +2.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.23 -3.7IQ CorePl n AGGP ... ... ... 20.27 18.45 36 19.16 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 48 18.57 -5.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 4 24.20 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.99 -1.7IQ 50HIntl HFXI ... ... ...q 22.80 20.05 9 21.23 -1.9IQ RealRtn CPI ... ... ...q 27.95 27.17 5 27.89 +1.7IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 2 26.39 +.3IQMrgArb MNA ... ... ...q 31.92 30.25 211 31.21 +.5IQ AustSC KROO .88e 4.4 ...q 20.49 17.22 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.67 -6.5IQGblOilSC 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 8 27.21 -4.7IQVIA Hldg IQV ... ... 15 125.35 87.45 2457 122.03 +24.6IRSA IRS ... ... ... 32.97 16.51 232 18.35 -38.0iShGold IAU ... ... ...q 13.11 11.65 8784 11.73 -6.2iShGSCI GSG ... ... ...q 18.31 13.92 219 17.35 +6.6iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1274 22.71 -2.0iSAstria EWO .37e 1.6 ...q 27.41 22.01 24 23.40 -5.0iShBelg EWK .51e 2.5 ...q 23.00 19.45 27 20.23 -3.8iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 22108 36.11 -10.7iShCanada EWC .48e 1.6 ...q 30.60 26.91 2593 29.13 -1.7iShEMU EZU .86e 2.0 ...q 47.13 40.28 3775 42.27 -2.6iSFrance EWQ .58e 1.8 ...q 33.73 29.16 537 31.37 +.5iShGerm EWG .60e 1.9 ...q 35.87 29.32 4594 31.19 -5.5iSh HK EWH .61e 2.5 ...q 26.93 23.79 2795 24.69 -2.9iSh SKor EWY .65e 1.0 ...q 79.07 64.89 2031 66.27 -11.6iShMexico EWW .78e 1.5 ...q 57.82 43.55 6046 51.73 +5.0iShNeth EWN .66e 2.1 ...q 34.09 29.99 683 31.63 -.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 137 46.51 -2.7iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 312 59.48 -15.0iShSpain EWP .99e 3.2 ...q 36.38 29.62 501 31.02 -5.3iSSwedn EWD .76e 2.4 ...q 36.71 29.81 187 32.07 -5.4iShSwitz EWL .75e 2.2 ...q 37.84 31.94 664 34.42 -3.3iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 165 29.50 -10.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 18 49.34 -2.2iShxUSH bt HYXU .92e 1.7 ...q 57.19 51.35 25 52.59 -3.4iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 5 48.62 -5.0iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 32 46.97 -6.0iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 3 45.44 -9.3iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 47 40.60 -2.9iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 28 9.70 -10.5iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 7 23.45 +8.8iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 11 28.80 -1.9iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 18 90.52 +2.7iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 46 48.60 -8.5iShEMkBd LEMB .42e .9 ...q 50.78 43.94 76 45.20 -6.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 53 85.60 +1.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 264 59.26 -2.5iShJpnSC SCJ 1.81e 2.3 ...q 85.34 70.88 3707 78.65 -1.4iShThai THD 1.88e 2.1 ...q 103.71 78.41 165 87.90 -5.0iShIsrael EIS .81e 1.5 ...q 54.66 46.67 6 54.18 +5.6iShChile ECH .71e 1.5 ...q 56.53 42.73 315 47.46 -9.0iShBRIC BKF .54e 1.3 ...q 50.94 39.66 18 43.05 -3.2iShsUSA EUSA .67e 1.1 ...q 59.06 50.11 10 58.31 +5.2iShSilver SLV ... ... ...q 17.14 14.35 8332 14.49 -9.4iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 330 125.44 +5.7iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 6 105.40 -.2iShAcwiMV HACV ... ... ...q 29.96 28.02 29.96 +.6iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 19 181.81 +16.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 17 161.21 +1.5iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 19 13.93 -14.5iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 18 17.62 -5.5iShSPTUS s ITOT ... ... ...q 65.40 55.13 960 65.15 +6.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 68 105.24 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 36 110.85 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 769 111.56 -2.2iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 22322 43.44 -5.9iShTransp IYT 1.70e .9 ...q 206.73 162.38 474 197.76 +3.2iShChinaSC ECNS 1.73e 3.4 ...q 56.49 45.00 11 50.94 +.8iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 4087 285.19 +6.1iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 28 189.59 +2.1iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2245 106.00 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 42.15 68704 44.53 -5.5iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 5861 115.41 -5.1iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.75 +3.3iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 875 24.44 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 55 54.81 -9.4iShGblTech IXN 1.10e .6 ...q 174.94 135.10 802 172.31 +12.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.60 -4.2siSMrnMCG JKH .59e .3 ...q 228.84 180.50 3 228.65 +12.9iShIndones EIDO .35e 1.5 ...q 30.61 21.90 897 23.77 -16.4iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 1241 170.96 +11.9iShNYMun s NYF ... ... ...q 56.36 54.26 11 54.77 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 88 59.88 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 48 66.84 -4.4iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 300 87.09 +5.1iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 74 37.63 +5.9iShCalMn s CMF ... ... ...q 59.75 57.68 81 58.55 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 26 49.85 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 86.72 +3.4iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 130 43.65 -3.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 27 37.05 +4.5iSh JPXNik JPXN ... ... ... 70.78 58.74 2 64.09 -1.3iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 165 85.37 +2.1iShLatAm ILF .60e 1.8 ...q 39.54 28.68 935 32.77 -4.1siShUSAMo MTUM .81e .7 ...q 115.32 90.67 480 114.94 +11.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 162.60 +1.9iShPhilpns EPHE .20e .6 ...q 40.19 28.80 211 32.29 -16.8iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 629 114.17 -.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 277 109.02 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.20 401 43.33 -.6iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 10 52.52 +.2iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 7 38.61 -2.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 64 63.35 -4.1iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 6817 119.26 -6.0iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 68 81.88 +11.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 5 65.58 +6.7iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 348 32.70 -3.2iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 23009 68.67 -2.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 3 63.23 -1.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 478 90.34 +1.3iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 11 60.05 -7.3siSRusMCG IWP 1.02e .8 ...q 132.46 106.74 194 132.28 +9.6iShNorC bt ENOR .58e 2.1 ...q 29.21 23.78 1 27.51 +6.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 217 218.48 +5.0iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 182.44 +4.8iShIreland EIRL .55e 1.2 ...q 50.12 42.91 49 47.74 -.5iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 925 199.44 +5.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 20 58.65 -7.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 9234 85.94 -1.5iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 115 41.10 +4.3siShSft IGV .12e .1 ...q 197.72 137.14 644 196.60 +27.2iShCorUS n FTY ... ... ... 51.01 43.20 23 49.11 -1.0iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 41 68.40 +1.2iShNetw IGN .25e .5 ...q 55.29 44.16 2 53.51 +10.4iShNATch IGM .73e .4 ...q 206.49 148.00 55 203.29 +20.4iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 8 62.61 +.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.39 +.3iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 71 99.72 -1.6iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 32 105.47 +7.4iShGbl100 s IOO ... ... ...q 49.47 42.39 2561 47.93 +4.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.43 +.2iShConsSv IYC 1.50e .8 ...q 201.34 160.53 12 199.88 +11.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.24 -3.2iShIndia bt INDA .24e .7 ...q 38.21 32.16 5058 34.80 -3.5iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 977 125.06 +.6iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 206.32 +15.0iShPoland EPOL .42e 1.7 ...q 30.19 21.30 221 24.07 -11.1iSMCGth IJK 1.88e .8 ...q 233.15 190.88 111 230.20 +6.7iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 126 107.42 -2.1iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1580 150.33 +11.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 100 42.98 -18.2iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 762 157.78 +6.2iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 865 134.60 +7.0iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 879 212.29 +13.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 11 129.61 -4.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1740 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 20921 168.40 +10.5iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 179 87.23 -3.2iShChina MCHI .61e .9 ...q 76.72 58.04 2567 64.73 -2.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 398 72.84 -.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 344 168.42 +6.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 30 68.28 -2.6iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 39 134.07 +.9iSUSAMinV USMV .87e 1.6 ...q 55.45 49.50 912 55.07 +4.3iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 14 155.27 +2.0iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 69 165.77 +3.5iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 27 49.91 +.8 iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 171 27.78 -5.5iShTech IYW 1.20e .6 ...q 191.62 143.35 120 188.66 +15.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 2 91.99 -.9iShGblCSt s KXI ... ... ...q 54.58 47.79 8 50.46 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 5478 80.55 -.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 21 117.31 +7.2iSh0-5Tips STIP ... ... ...q 100.84 99.02 893 99.06 -.8iShHmCnst ITB .09e .2 ...q 46.56 33.10 5289 38.05 -13.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 113 151.39 +2.7iShAerosp ITA 1.31e .6 ...q 207.47 163.20 1389 204.46 +8.7iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 36 189.32 +8.7iShFinSv IYG 1.21e .9 ...q 142.14 110.22 32 136.80 +4.9iShRegBks IAT .61e 1.2 ...q 54.74 41.83 130 50.89 +3.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 11 64.79 -2.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 100 122.40 +2.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 31 66.78 +6.4iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 376 42.39 +6.9iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 12 117.20 +5.5siShCrSPS s IJR ... ... ...q 87.30 66.77 5600 87.04 +13.3siShMedDev IHI 1.57e .7 ...q 212.05 160.37 121 211.09 +21.7iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 10 120.05 -5.3siShHltcPrv IHF .24e .1 ...q 184.25 139.65 8 184.94 +17.9iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 338 61.44 -2.6iShPharm IHE 3.11e .9 ...q 166.06 139.28 4 159.92 +3.6iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 55 101.98 -.2iShPeru EPU .70e 1.7 ...q 44.95 35.04 55 40.11 -2.1iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 4095 64.82 -1.9iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 128 35.56 -1.0iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 10 142.08 +6.3iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 56 76.38 +17.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 91 54.36 +.9iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 209 45.95 -2.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 121 44.87 -.1iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 26 107.31 +12.1iShModAllo AOM .71e 1.9 ...q 39.05 36.94 98 37.72 -.8iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 26 24.72 -4.3iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 330 52.42 -5.0iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 87 168.61 +9.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 42 34.21 -1.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 77 80.81 +.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 10 23.57 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.69 -2.9iShBd3-20 s IBDC ... ... ...q 26.38 25.81 11 25.87 -.8iStar STAR ... ... 4 12.22 9.75 457 10.80 -4.4iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 0 25.52 +.6iStar pfG STARpG 1.91 7.5 ... 25.94 24.21 25.30 -.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.88 -1.2ITT Inc ITT .54 1.0 18 57.62 38.66 881 56.02 +5.0iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 245 94.95 +3.9sIDEX IEX 1.72 1.1 33 150.72 110.25 594 150.37 +13.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 26 179.07 134.66 2278 141.25 -15.3Imax Corp IMAX ... ... ...cc 26.70 17.58 2513 22.20 -4.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 190 .24 -25.0ImpacMtg IMH ... ... 3 15.50 7.18 5 8.80 -13.4ImpOil g IMO .57 1.7 68 34.20 25.91 447 33.85 +8.5IncOpR IOR ... ... 28 14.25 8.51 2 12.82 +15.7IndCDrillg ICD ... ... ...dd 5.48 2.72 128 3.95 -.8IndepHld IHC .25f .7 12 39.85 20.53 3 34.25 +24.8IndepRT IRT .78a 7.8 20 10.63 8.26 251 10.03 -.6IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 44 25.30 -3.1IndiaGCap IGC ... ... ...dd 1.63 .30 134 .45 -55.0IndoTel s TLK .67 ... ... 36.19 23.66 267 27.07 -16.0IndBach IBA .87e 1.4 ... 67.61 53.00 1 60.68 +5.9Infosys INFY .40e 1.9 19 20.68 13.88 4794 20.54 +26.6InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 81 21.28 +14.5InfuSystem INFU ... ... ...dd 3.60 1.70 21 3.15 +37.0sIngerRd IR 2.12f 2.2 23 97.67 79.63 2676 97.73 +9.6sIngevity NGVT ... ... ... 91.32 55.07 383 97.62 +38.5Ingredion INGR 2.40 2.4 13 146.28 95.01 878 99.76 -28.6InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 71 33.61 +4.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 28.67 +2.6Innsuites IHT .01 .7 ...dd 3.70 1.23 57 1.43 -18.3Inphi IPHI ... ... 20 44.25 23.65 1252 33.65 -8.1InsightS n INSI .80 4.4 ... 21.10 18.03 17 18.17 -8.7sInsperity s NSP ... ... 34 101.90 35.48 215 102.25 +78.3InsprMed n INSP ... ... ... 47.26 22.50 72 44.59 +78.5InspMD 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 50.95 172 54.75 -27.9Instructre n INST ... ... ...dd 49.18 28.85 199 47.70 +44.1sIntegerHl ITGR ... ... ...dd 73.95 40.01 140 73.25 +61.7Intellichk IDN ... ... ...dd 3.58 1.50 4 2.16 -15.6sIntellgSys INS ... ... ...dd 11.30 3.50 42 11.28 +147.3Intelsat I ... ... ... 21.48 2.44 2955 20.06 +491.7InterXion INXN ... ... ... 67.19 46.84 327 65.72 +11.5sIntcntlExc s ICE .88e 1.1 18 76.97 63.22 2148 77.05 +9.2IntCtlHtls IHG ... ... ... 69.23 49.03 202 61.97 -2.4IBM IBM 6.28f 4.3 11 171.13 137.45 4777 146.71 -4.4IntFlav IFF 2.76f 2.1 34 157.40 122.11 430 131.27 -14.0IntlGmeT n IGT .80 3.2 ... 31.00 18.81 2072 25.03 -5.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 3867 52.04 -10.2IntlSeaw n INSW ... ... ... 24.78 15.23 113 22.39 +21.3IntTower g THM ... ... ...dd .78 .29 275 .48 +10.7Interpublic IPG .84 3.8 15 26.01 18.30 3638 22.38 +11.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.11 -1.4inTestCorp INTT ... ... 19 10.25 5.75 17 7.40 -14.5IntPotash IPI ... ... ...dd 5.31 2.72 668 4.22 -11.3Intrexon XON ... ... ...dd 23.80 10.26 1409 14.64 +27.1Inuvo INUV ... ... ...dd 1.24 .67 4 .69 -15.4Invacare IVC .05 .3 ...dd 20.00 12.30 299 17.50 +3.9Invesco24 n IHTA ... ... ... 10.33 8.28 11 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 25 9.87 +.8InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 58 10.64 -6.5Inv Bond VBF .83a 4.7 ...q 20.29 17.47 27 17.62 -11.4InvCAVal VCV .79 6.7 ...q 13.20 11.53 83 11.86 -5.7InvDynCrd VTA .90 7.8 ...q 12.10 11.33 179 11.55 -1.4PSAerDef 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 13 13.48 -8.4Invsco iim IIM .84 5.9 ...q 15.47 13.64 65 14.13 -5.2tInvesco IVZ 1.16 4.5 11 38.43 25.34 5935 25.72 -29.6InvMtgCap IVR 1.68 10.4 7 18.86 15.15 780 16.16 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.17 +.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 2 26.00 +.9InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 18 24.92 -.3Invsco oia OIA .39 5.1 ...q 8.25 7.34 21 7.67 -4.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 113 11.76 -5.2InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 77 11.79 -5.7InvPAVal VPV .79 6.6 ...q 12.68 11.54 25 12.03 -1.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 125 11.90 -4.9InvSrInco VVR .31 7.3 ...q 4.57 4.26 370 4.30 -2.1InvTrIG VGM .88 7.1 ...q 13.80 12.09 96 12.31 -6.6InvTrNY VTN .85 6.7 ...q 14.00 12.61 11 12.70 -7.4InvTech ITG .28 1.2 ...dd 23.96 17.63 160 22.75 +18.2InvRlEst IRET .28 5.1 6 5.99 4.05 762 5.49 +10.0InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 1 24.60 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 627 8.70 -4.2InvitHm n INVH .44 1.9 ... 24.30 20.25 2190 23.27 -1.3iPBetaCmd BCM ... ... ...q 32.00 25.55 3 29.29 +.1iPS&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 1 20.96 +18.4iPBetaNGs 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 6.2 31 41.52 30.78 1497 35.45 -6.0iShItaly rs EWI ... ... ...q 34.45 28.36 494 29.25 -3.9iShJapan rs EWJ ... ... ...q 64.71 53.98 5443 59.25 -1.1iSMlasia rs EWM ... ... ...q 36.56 30.46 882 32.36 -1.9iShSing rs EWS ... ... ...q 28.35 23.23 502 24.35 -6.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 14152 37.50 +3.6iSh UK rs EWU ... ... ...q 38.05 33.13 1086 34.71 -3.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 44 49.62 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.87 1 36.00 -3.2iShCvBd ICVT .67e ... ...q 60.09 52.59 29 58.92 +6.9iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 9599 53.84 -5.4iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.90 -8.5iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.8 ...q 16.51 13.45 6 15.12 +4.7iShEnhBd n IGEB ... ... ... 50.77 47.60 14 48.13 -4.3iShDefBd n HYDB ... ... ... 51.96 48.94 1 49.52 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 29.03 10 32.14 -1.0iShRs2500 n SMMD ... ... ... 47.19 38.87 46.56 +6.6iShFacSIntl INTF .17p ... ...q 31.21 26.82 171 28.28 -2.0iShArgGl n AGT ... ... ... 32.94 22.40 5 25.64 -15.0iShFS USA LRGF .19e ... ...q 33.93 28.60 183 33.20 +4.4iShFSUsaSC SMLF .23e ... ...q 43.66 34.88 21 43.53 +10.1iShFacSGbl ACWF .11p ... ...q 34.07 27.48 9 30.81 +.5iSh iBd23 n IBML ... ... ... 25.96 24.64 9 25.03 -.7iSh IntDv n IDEV ... ... ... 62.47 54.22 6 57.28 -2.1iShMgRE rs REM ... ... ...q 47.64 39.80 217 44.44 -1.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 245 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 24.41 14 25.64 -3.0iSh 3-10yr n IMTB ... ... ... 50.17 47.14 2 47.85 -3.7iShSaudi KSA ... ... ... 31.99 24.69 124 31.29 +19.5iSh MinVl n SMMV ... ... ... 32.09 27.25 4 31.86 +9.1iShIntDevM IMTM .30p ... ...q 33.00 28.45 95 30.26 -.8iShIntDevQ IQLT .55p ... ...q 31.40 27.86 142 29.45 -.7iShLwCarb CRBN .94p ... ...q 125.97 108.50 6 118.85 +1.7iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.39 -3.3iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 7 26.06 -1.7iShMsciChA CNYA ... ... ... 35.68 26.34 6 27.43 -14.4iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.65 -4.6iShMultiTc TCHF ... ... ... 43.69 35.26 43.63 +12.5iShMultInd INDF ... ... ... 33.67 29.24 30.97 -2.9iShMultHl HCRF ... ... ... 35.18 29.11 0 34.60 +9.4iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 15 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.42 -5.2iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.76 -1.6iShMultiEn ERGF ... ... ... 30.71 23.28 1 29.91 +5.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.79 +1.0iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 0 25.16 -4.9iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 667 35.98 +3.5iSh MulConD CNDF ... ... ... 34.76 27.45 34.27 +9.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.00 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 409 30.34 +1.8iShGblReit REET .94e 3.7 ...q 26.68 23.40 142 25.70 -1.5iSh 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 49 52.67 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 30.70 +2.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 27 58.92 -1.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 3 96.84 -.5iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 27.12 +2.7iShJpMinV JPMV .70e 1.0 ...q 72.41 62.46 2 68.38 +.7iShEafeMV HEFV ... ... ...q 28.27 26.08 28.05 +1.7iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 25.19 -.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.72 -2.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 1075 48.88 -2.6iShxJMinV AXJV .84p ... ...q 38.95 33.94 1 35.83 -1.4iSh2022Mu IBMK .09e ... ...q 26.37 25.24 20 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 50.53 -6.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 15 24.20 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 17 25.49 +.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.29 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 29.52 696 34.22 +2.1iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 465 29.89 +.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 1 19.77 -1.1iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 26.20 -.8iShCHSpain HEWP .31p ... ...q 23.79 20.85 17 21.90 -1.2iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.97 -2.1iShCHItaly HEWI .55p ... ...q 19.17 16.48 1 17.00 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 11 49.97 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 0 31.44 +1.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 26.91 +.1iShGbMM rs PICK ... ... ... 37.91 28.90 51 32.89 -5.0iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.25 +2.9iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 26 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.36 +.2iSh ESG s ESGE ... ... ... 37.04 16.64 79 34.65 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.75 -1.0iShEMktMV HEMV ... ... ...q 29.20 25.87 0 27.13 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 82 50.16 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 776 32.90 -1.3iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.43 -6.0iShFacEmg EMGF .13p ... ...q 53.84 44.17 36 46.44 -6.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 42 23.35 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 43 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 122 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 552 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 55 24.29 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 94 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 63 23.98 -4.2iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 60 24.08 -3.9iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 97 24.35 -1.8IsoRay ISR ... ... ...dd 1.22 .36 3400 .61 +52.9IsraelChm ICL .27e 5.6 ... 4.99 3.85 297 4.82 +19.3IssuerDir ISDR .20 1.0 68 21.85 12.00 19.75 +7.6ItauCorpb ITCB 2.48e 15.9 75 16.34 10.28 1 15.56 +15.8ItauUnibH ITUB .32e 2.6 ... 16.98 9.92 16082 12.33 -5.1IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 40 14.23 -5.9J -JAlexHld n JAX ... ... 30 12.80 8.70 11 10.65 +9.8JJill n JILL ... ... 6 12.76 4.17 276 8.36 +7.2JBG Smth n JBGS .90 2.5 ... 38.91 30.79 392 35.40 +1.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 25.27 -.1JMP Grp JMP .36 6.7 77 5.78 4.92 16 5.38 -3.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.50 +.8JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 51 26.10 -3.5JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 6 61.45 -1.7JPMIntEq JPIN 1.08e 1.8 ...q 63.18 56.37 89 58.46 -2.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 9 55.74 -4.5JPM DREq JPUS .26p ... ...q 74.59 64.75 19 73.53 +4.3JPM DivInt JPIH ... ... ... 30.68 27.59 1 30.40 +1.4JPMDsfEu JPEU ... ... ... 64.34 57.74 0 59.71 -1.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 1 26.43 +1.2JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 1 27.90 +8.8sJPM MinV n JMIN ... ... ... 26.62 24.93 1 26.65 +3.3JPM US Dv JDIV ... ... ... 26.74 24.18 1 26.11 -1.4tJPM DivAlt JPHF ... ... ... 28.92 24.80 10 24.84 -5.1JPM FutSt n JPMF ... ... ... 25.34 23.93 0 24.13 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 1015 50.21 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 9 32.36 +9.0JPM GlB n JPGB ... ... ... 52.89 49.61 4 50.15 -2.0JPM Evnt n JPED ... ... ... 26.37 24.55 0 26.03 +3.3JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.89 -2.7JPM USMid JPME ... ... ... 66.84 58.25 4 66.70 +4.6JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 11893 114.85 +7.4JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.02 24.52 39 25.45 +.3JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 25 26.31 -2.7JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 2614 28.08 +2.2JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 52 26.25 -1.5JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 29 26.74 -.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.39 24.03 86 26.75 -.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1850 28.48 +8.5JacobsEng JEC .60 .9 26 72.18 49.31 570 67.63 +2.5JaggedPk n JAG ... ... ... 16.55 10.55 813 14.14 -10.4JHardie s JHX .38e 2.3 75 18.79 13.55 4 16.19 -8.1Jan 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 49.94 154 50.06 -.2JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 340 31.12 -18.7JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 11 11.59 -1.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 796 23.07 -12.9JeldWen n JELD ... ... ...dd 42.27 26.32 678 27.70 -29.6JernignC n JCAP 1.40 7.6 11 22.08 15.90 115 18.31 -3.7Jianpu n JT ... ... ... 9.49 4.75 64 5.43 -16.2JinkoSolar JKS ... ... 27 30.50 11.48 237 13.92 -42.1JBeanTch JBT .40 .3 45 122.65 84.81 922 115.35 +4.1JHMultLgC JHML .10p ... ...q 37.14 31.35 94 36.66 +5.4JH MultMdC JHMM .08p ... ...q 36.30 30.55 33 36.09 +5.8JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.33 +5.7JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.64 +2.4JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 33.75 +8.4JH MultTch JHMT .09p ... ...q 47.62 35.86 4 47.32 +15.2JH MultEn JHME ... ... ... 33.93 24.30 2 32.76 +10.5JH MultMat JHMA ... ... ... 38.20 30.90 0 35.09 -2.3JH SmCap n JHSC ... ... ... 28.88 24.27 52 27.72 +6.2JH MultDev JHMD ... ... ... 32.58 28.28 5 29.68 -2.4JH MultUt JHMU ... ... ... 29.74 25.00 27.69 +.7JH MulCnSt JHMS ... ... ... 28.79 24.55 26.16 -5.7JH MultInd JHMI ... ... ... 37.55 29.96 1 35.88 +2.2JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 40 16.19 -7.0JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 9 8.60 -2.5JohnJn JNJ 3.60f 2.8 18 148.32 118.62 7580 130.28 -6.8JohnContl n JCI 1.04e 2.9 24 44.37 32.89 3145 35.72 -6.3JonesEngy JONE ... ... ...dd 2.21 .28 1072 .30 -72.7JonesLL JLL .82f .5 30 178.75 115.71 162 172.23 +15.6Jumei Intl JMEI ... ... 24 4.20 2.05 1240 2.13 -27.1JnprNtwk JNPR .72 2.5 15 30.29 23.61 4371 28.25 -.9Jupai n JP .40f 2.2 9 29.00 7.36 114 17.90 -3.2JustEngy g JE .41 ... 1 5.91 3.48 252 3.88 -9.6JustEn pfA JEpA ... ... ... 26.40 21.29 1 23.29 -6.3K -K12 LRN ... ... 60 18.46 12.72 113 16.76 +5.4KAR Auct KAR 1.40 2.4 20 61.57 40.43 842 58.77 +16.4KB FnclGp KB ... ... ... 63.96 44.21 99 47.85 -18.2KB Home KBH .10 .4 22 38.80 20.68 3483 24.22 -24.2KBR Inc KBR .32 1.7 13 21.70 14.40 1174 18.70 -5.7KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 2 25.92 +2.5KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 46 16.75 +4.4 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 5 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 52

KKR RE n KREF 1.72e ... ... 21.82 18.09 46 20.60 +2.9KMG Chm KMG .12 .2 18 79.35 45.65 78 73.11 +10.6KT Corp KT ... ... ... 18.82 12.55 1557 13.12 -16.0Kadant KAI .88f .9 28 114.00 75.95 34 98.55 -1.8Kadmon n KDMN ... ... ... 5.86 2.05 329 3.47 -4.1Kaman KAMN .80 1.2 33 75.08 47.66 190 66.74 +13.4KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.50 -6.4sKC Southn KSU 1.44f 1.2 21 114.91 99.47 1281 116.19 +10.4KapStoneP KS .40 1.2 12 35.01 20.42 421 34.73 +53.1KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 41 17.86 +2.6KA EngTR KYE 1.32m 13.7 ...q 11.45 8.30 115 9.66 -4.0KA MLP KYN 1.80 9.4 ...q 20.38 14.38 222 19.14 +.5KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 2 25.05 -.8KAMidsEn KMF 1.80m 13.5 ...q 15.56 11.36 43 13.31 -3.6KeanGrp n FRAC ... ... ... 19.83 11.90 1598 12.54 -34.0sKellogg K 2.16 3.0 17 72.24 56.40 2514 70.88 +4.3KelsoTch g KIQ .03f 5.9 ... .96 .24 37 .51 -1.9Kemet KEM ... ... 6 29.85 13.73 1590 27.75 +84.3Kemper KMPR .96 1.3 23 82.53 38.30 291 75.90 +10.2Kemper 54 KMPA 1.84 7.0 ... 27.89 25.40 0 26.11 +.1Kennamtl KMT .80 2.1 24 52.52 32.23 1945 37.80 -21.9KennWils KW .76 3.6 ...cc 22.28 15.95 790 20.85 +20.2KenonHld n KEN ... ... ... 33.22 12.99 15.70 -27.5KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 19.98 8.20 31 16.78 +42.3Keycorp KEY .48f 2.3 14 22.40 16.28 9320 21.14 +4.8Keycorp pfI KEYpI ... ... ... 29.97 26.55 17 26.97 -6.7Keysight KEYS ... ... 45 62.41 39.21 899 60.41 +45.2KilroyR KRC 1.82f 2.5 16 77.73 62.91 683 72.95 -2.3KimbRoy n KRP 1.68f 7.3 ... 24.50 15.06 15 23.00 +41.5KimbClk KMB 4.00 3.7 21 125.39 97.10 2379 108.06 -10.4Kimco KIM 1.12 6.7 17 21.24 13.16 6421 16.67 -8.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 1 25.10 -.4Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 20 24.20 -3.4Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 3 24.62 -2.0Kimco pfL KIMpL ... ... ... 25.99 20.01 11 22.78 -7.9KindMorg KMI .80 4.4 23 20.70 14.69 10543 18.03 -.2KindM pfA KMIpA ... ... ... 44.61 29.98 188 33.25 -12.4Kingsway KFS ... ... ...dd 6.15 2.65 1 3.10 -38.6Kinross g KGC ... ... 28 4.91 3.48 7363 3.59 -16.9KirbyCp KEX ... ... 34 94.05 59.25 1871 80.15 +20.0KirklLak n KL .02e ... ... 23.33 11.52 665 21.67 +41.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 6 21.57 13.87 530 16.78 -14.4KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2tKnSwftT rs KNX .24 .7 20 51.94 34.37 20531 32.25 -26.2Knoll Inc KNL .60 2.8 15 24.00 16.57 160 21.46 -6.9KnotOffsh KNOP 2.08 9.2 ... 24.00 19.15 69 22.50 +8.4sKnowles KN ... ... 15 17.78 10.95 2536 18.13 +23.7Kohls KSS 2.44 3.3 14 79.92 36.50 1632 73.64 +35.8Koppers KOP 1.00 2.6 10 51.80 35.75 112 38.00 -25.3KoreaElc KEP ... ... ... 20.38 13.40 263 14.50 -18.1KoreaFd KF 4.50e ... ...q 44.64 36.07 7 36.95 -10.5KornFer KFY .40 .6 28 68.34 31.53 259 67.30 +62.6KosmosEn KOS ... ... ...dd 8.94 5.15 1491 7.77 +13.4KrNwChin s KFYP ... ... ...q 44.18 30.07 33.02 -1.3KrS ChIn n KWEB ... ... ... 68.39 53.99 690 58.79 +.3KranChinA KBA 9.93e ... ...q 39.22 28.30 159 29.50 -14.3KraneChCm KCNY .22e .6 ...q 37.87 33.31 1 34.53 -1.6KranShFtse KEMP ... ... ...q 29.85 24.27 25.58 -3.8KrnChEnv n KGRN ... ... ... 27.96 20.62 21.85 -13.6KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.99 -6.1KrS CnTc n KEMQ ... ... ... 28.97 23.42 8 24.50 -4.0KratonCp KRA ... ... 16 53.99 31.48 388 47.78 -.8Kroger s KR .56f 2.0 11 31.45 19.69 7502 28.64 +4.3KronosWw KRO .68 3.0 8 29.49 17.11 227 22.54 -12.5Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.7 9 63.10 30.42 3601 31.13 -48.3L-3 Tch LLL 3.20 1.6 20 218.71 172.59 1750 206.41 +4.3LCI Inds LCII 2.40f 2.7 16 132.73 80.95 178 90.25 -30.6LG Display LPL ... ... ... 15.88 7.77 976 9.54 -30.7LGL Grp LGL ... ... 17 6.70 4.25 3 5.30 -5.7LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 18 13.43 -3.7LSB Inds LXU ... ... ...dd 10.97 4.75 484 6.68 -23.7LSC Com LKSD 1.04 7.3 ... 21.95 11.58 313 14.22 -6.1LTC Prp LTC 2.28f 5.5 18 51.91 34.46 118 41.62 -4.4LaZBoy LZB .48 1.5 21 34.25 23.15 577 31.65 +1.4LabCp LH ... ... 21 190.36 146.68 1904 174.54 +9.4LadderCap LADR 1.30f 8.2 15 16.30 12.99 1165 15.88 +16.5LadThalFn LTS .04 1.1 ...dd 3.84 2.21 70 3.50 +10.8LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 25 25.51 +.8LadThal27 n LTSL 1.63 6.8 ... 25.17 23.60 2 24.12 -3.2LambWst n LW .77 1.1 26 71.32 42.90 1632 70.05 +24.1Lannett LCI ... ... 5 30.35 11.90 390 12.80 -44.8LaredoPet LPI ... ... 4 13.46 7.41 2852 9.54 -10.1LVSands LVS 3.00 4.2 20 81.45 59.16 7721 71.30 +2.6LaSalleH LHO .90m 2.6 55 36.13 24.10 464 34.51 +22.9LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 10 24.99 -.4LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 7 25.25 -1.9Latam Air LTM ... ... ... 17.39 9.49 659 11.61 -16.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 10.51 -8.5LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 148 29.00 -.7LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 5 23.55 -8.6Latt RE n RORE ... ... ... 16.02 13.27 15.46 -.2LattUSEqt ROUS .39e ... ...q 33.42 27.25 19 32.61 +4.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 32.14 +1.8HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.50 -.9LazGlobTR LGI .95 5.2 ...q 19.39 15.68 20 18.40 +2.2Lazard LAZ 1.76f 3.3 14 60.00 40.50 1007 53.25 +1.4LazWldDiv LOR .69 6.5 ...q 12.63 10.28 28 10.54 -9.4sLeafGrp LFGR ... ... ...dd 11.95 6.35 66 11.85 +19.7LearCorp LEA 2.80f 1.6 12 206.36 140.45 2025 171.94 -2.7Lee Ent LEE ... ... 7 3.30 1.80 25 3.15 +34.0LegacyAc n LGC ... ... ... 9.91 9.51 6 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 16 10.07 +1.3tLeggMason LM 1.36f 4.2 9 47.13 32.93 4675 32.66 -22.2LegMas56 n LMHA ... ... ... 28.47 25.57 10 26.33 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 43 24.44 -3.3LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.25 -3.3LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.22 +2.6LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1848 44.27 -7.2LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 0 26.50 +5.4LeidosHld LDOS 1.28a 1.9 24 70.11 52.04 2926 68.21 +5.6LejuHldgs LEJU .20e ... ...dd 2.23 .96 59 1.67 +16.0LendingClb LC ... ... ...cc 6.56 2.57 3320 4.27 +3.4LennarA LEN .16 .3 14 72.17 48.71 4648 52.53 -16.9LennarB LEN/B .16 .4 11 58.65 39.76 61 43.43 -16.0Lennox LII 2.56f 1.2 27 223.05 160.18 504 209.66 +.7Leo Hld un LHC ... ... ... 10.90 9.40 11 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 3.25 2 3.34 -23.2LexRltyTr LXP .71 8.1 11 10.65 7.59 667 8.75 -9.3LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 50.19 -2.2Libbey LBY .47 6.6 ...dd 10.30 4.60 130 7.07 -6.0LbtyASE USA .72e 10.9 ...q 6.82 5.53 1283 6.62 +5.1LbtyASG ASG .38e 5.5 ...q 7.28 4.72 82 6.86 +23.8LibOilSv n LBRT ... ... 51 23.90 16.00 591 17.40 -24.0LibtProp LPT 1.60 3.8 15 45.40 37.77 1096 42.46 -1.3LifeStorg LSI 4.00 4.2 33 101.28 69.00 407 96.21 +8.0LightInBox LITB ... ... ...dd 3.46 1.61 17 1.78 -22.6LilisEn n LLEX ... ... ...dd 6.30 2.96 499 5.25 +2.7LincNat LNC 1.32 2.0 9 86.68 61.18 1654 67.11 -12.7LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 37 91.44 +3.7LineCp n LN ... ... ... 47.81 34.00 255 45.22 +10.3LionsGat A LGF/A .36 1.5 ... 36.48 21.54 365 23.94 -29.2LionsGat B LGF/B .36 1.6 ... 34.41 19.97 361 22.98 -27.6LiqTech LIQT ... ... ...dd .88 .26 416 .85 +49.5LithiaMot LAD 1.16 1.4 10 127.99 78.85 1309 85.01 -25.2LiveNatn LYV ... ... ...cc 52.84 35.94 1827 51.60 +21.2LloydBkg LYG .47a 14.3 ... 4.21 3.23 3183 3.30 -12.0LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.17 2011 322.94 +.6Loews L .25 .5 14 53.59 45.01 1389 50.13 +.2LomaNeg n LOMA ... ... 13 26.89 9.20 386 11.26 -51.1LaPac LPX .13p ... 14 31.19 23.39 1631 26.69 +1.6Lowes LOW 1.92f 1.9 22 108.98 70.76 3063 98.52 +6.0Lubys LUB ... ... ...dd 3.20 2.35 17 2.42 -8.3LumberLiq LL ... ... ...dd 41.33 19.41 707 24.47 -22.0LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 64.40 31.50 125 38.10 -31.6Lydall LDL ... ... 15 60.00 37.50 80 45.70 -10.0LyonBas A LYB 4.00f 3.6 9 121.95 85.35 1511 110.95 +.6M -M&T Bk MTB 3.20f 1.9 18 197.37 141.12 1456 172.96 +1.2M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 2 1020.70 -6.4M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 0 1020.01 -1.0MAG Slv g MAG ... ... ... 13.84 9.29 356 9.48 -23.3MBIA MBI ... ... ...dd 10.97 6.04 894 9.52 +30.1MDC MDC 1.20 4.0 11 35.18 26.45 655 29.70 -6.8MDU Res MDU .79 2.7 24 29.62 24.29 738 28.77 +7.0MFA Fncl MFA .80 10.2 10 8.90 6.72 1791 7.86 -.8MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 25.84 -2.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 4 25.51 +.8MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.57 -15.7MFS CAMu CCA .60 5.9 ...q 14.00 10.20 7 10.23 -11.1MCR MCR .72a 9.2 ...q 8.75 7.75 66 7.81 -7.9MGF MGF .41 9.2 ...q 4.99 4.45 45 4.47 -6.7MFS HInM CXE .30 6.1 ...q 5.51 4.82 38 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 45 4.47 -3.2MFS IHI CIF .25 9.9 ...q 3.03 2.46 68 2.51 -14.6tMIN MIN .42 11.1 ...q 4.35 3.79 226 3.79 -8.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 2 9.28 -4.4MMT MMT .52 9.3 ...q 6.29 5.55 87 5.59 -7.9MFM MFM .38 5.7 ...q 7.36 6.41 42 6.77 -1.5MFV MFV .58 10.6 ...q 6.84 5.34 23 5.46 -7.7MGIC Inv MTG ... ... 8 16.21 9.97 5140 12.36 -12.4MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 287 30.77 +5.6MGM Rsts MGM .48 1.5 9 38.41 27.88 6389 31.22 -6.5MI Homes MHO ... ... 12 37.41 24.08 380 26.07 -24.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 31.60 2428 36.54 +3.0MRC Glbl MRC ... ... 23 22.98 14.01 546 22.26 +31.6MSA Safety MSA 1.52f 1.5 57 100.40 65.95 527 98.82 +27.5MSC Ind MSM 2.32 2.8 15 99.94 65.42 818 82.31 -14.8sMSCI Inc MSCI 1.52 .9 47 176.33 106.13 482 173.77 +37.3MSG Netw MSGN ... ... 10 26.30 16.25 232 22.90 +13.1MV OilTr MVO .76e 6.9 9 12.21 4.80 31 10.97 +30.6MVC Cap MVC .60 6.4 ...q 10.97 9.25 17 9.39 -11.1MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.55 -1.1MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 45 11.04 -11.2MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 22 23.01 -10.7Macerich MAC 2.96 5.1 32 69.73 52.12 815 57.68 -12.2MackCali CLI .80 4.1 9 26.97 15.86 318 19.55 -8.5Macquarie MIC 5.24e 11.5 8 76.93 36.20 818 45.38 -29.3Macys M 1.51 3.8 12 41.33 17.41 4771 39.48 +56.7MadCvCall MCN .72 9.4 ...q 8.03 7.09 37 7.67 -.6MadSqGd n MSG ... ... 98 330.00 205.22 104 315.32 +49.5MadStSec MSP 1.04 8.8 ...q 12.16 10.72 11 11.85 +1.2MagellMid MMP 3.75f 5.2 21 75.82 54.82 898 71.85 +1.3Magna g s MGA 1.32f 2.2 10 67.47 45.37 1861 58.91 +4.0MagnaChip MX ... ... 7 13.40 8.85 198 11.30 +13.6Maiden prA MHpA 2.06 8.2 ... 25.71 18.80 40 25.01 +1.3Maiden pfC MHpC 1.78 7.4 ... 26.67 16.73 17 24.05 -1.5 MaidnH pfD MHpD 1.68 7.6 ... 25.05 14.85 28 22.09 +5.5MaidenHld n MHLA .60 2.7 ... 26.89 16.68 16 22.13 -3.8MaidHld 43 MHNC 1.94 8.1 ... 27.34 18.64 23 24.06 -1.5MainStCap MAIN 2.28f 5.8 13 41.79 34.37 146 39.40 -.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 42 19.43 -2.0Majesco n MJCO ... ... ... 7.50 4.35 5 7.41 +38.0Mallinckdt MNK ... ... ... 49.12 11.65 1913 22.37 -.8MgdDInvG MZF .74 5.2 ...q 14.41 13.05 11 14.32 +6.6ManchUtd MANU .36 1.7 1 22.25 16.05 9 21.00 +6.1Manitowc rs MTW ... ... ... 44.03 22.64 285 25.96 -34.0ManngNap MN .32 10.8 12 4.35 2.95 59 2.95 -18.1ManpwrGp MAN 1.86 2.0 11 136.93 81.85 1999 93.21 -26.1Manulife g MFC .44 ... ... 22.16 17.73 1948 18.45 -11.6MarathnO MRO .20 .9 ...dd 22.74 10.55 7490 21.24 +25.5MarathPt s MPC 1.84 2.3 12 83.33 49.30 11419 80.16 +21.5sMarcusMill MMI ... ... 26 41.14 24.34 198 41.18 +26.3sMarcus MCS .60f 1.7 29 33.95 23.55 181 36.25 +32.5MarineP MPX .40 2.1 34 23.19 12.00 29 19.28 +51.3MarineMx HZO ... ... 18 25.05 13.80 1199 18.95 +.3Markel MKL ... ... 66 1194.98 995.30 17 1158.77 +1.7MarriotVac VAC 1.60 1.3 20 154.14 107.17 694 122.21 -9.6MarshM MMC 1.66f 1.9 24 87.89 76.68 4433 85.50 +5.0MartMM MLM 1.76 .9 30 241.33 189.27 2345 206.85 -6.4Masco MAS .42 1.1 20 46.45 35.79 4337 38.66 -12.0Masonite g DOOR ... ... 13 79.90 50.40 139 67.05 -9.6Mastec MTZ ... ... 12 55.53 38.40 1147 48.85 -.2MastechD MHH ... ... 23 20.27 8.48 11 19.90 +97.8MasterCrd MA 1.00 .5 48 214.28 126.55 7276 207.37 +37.0MatadorRs MTDR ... ... 25 35.22 21.81 979 32.98 +5.9sMaterion MTRN .42f .7 39 58.35 36.75 234 61.50 +26.5MatinasB n MTNB ... ... ... 1.60 .32 242 .37 -68.1Matson MATX .80 2.2 7 40.32 21.63 196 35.75 +19.8MauiLand MLP ... ... 22 18.80 9.95 9 12.65 -26.9MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 330 53.30 -17.1Maximus MMS .18 .3 19 72.71 58.75 318 64.82 -9.4MaxLinear MXL ... ... 12 28.06 15.39 426 17.06 -35.4McClatch rs MNI ... ... ...dd 11.04 5.75 1 10.00 +12.0sMcCorm vot MKC/V 2.08f 1.8 ... 119.65 93.54 1 118.65 +18.1McCorm MKC 2.08 1.8 18 120.23 92.93 775 118.78 +16.6McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 7409 156.14 -9.3tMcKesson MCK 1.56f 1.2 10 178.86 129.58 3290 127.06 -18.5McEwenM MUX .01 .4 ...dd 2.86 1.82 2381 2.39 +4.8Mechel pf MTLp ... ... ... 1.34 .80 10 .95 -10.0Mechel rs MTL ... ... ... 5.80 2.95 27 3.02 -42.6Medequit n MRT .84 7.4 ... 12.69 9.67 90 11.33 +1.0MedProp MPW 1.00 7.0 16 14.52 11.82 2500 14.20 +3.0Medifast MED 1.92 1.1 77 182.82 41.24 120 176.30 +152.5MedleyCap MCC .40m 11.6 5 6.65 3.35 93 3.44 -34.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.50 -2.9MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 2 25.01 -3.1Medley n MDLX .22p ... ... 25.09 23.60 1 24.45 -1.3Medley24 n MDLQ ... ... ... 25.66 24.50 2 24.82 -1.6MedleyMgt MDLY .80 21.6 ...cc 7.15 3.10 22 3.70 -43.1Mednax MD ... ... 11 63.04 40.56 669 43.13 -19.3sMedtrnic MDT 2.00f 2.2 36 89.95 76.41 3769 89.26 +10.5Merck MRK 1.92 3.0 24 66.41 52.83 11137 64.01 +13.8MercGn MCY 2.50 5.5 40 61.51 41.41 175 45.23 -15.4Meredith MDP 2.18 4.2 12 72.25 47.30 339 51.45 -22.1Meritage MTH ... ... 12 55.50 38.80 582 42.80 -16.4Meritor MTOR ... ... 6 29.54 16.78 1166 19.24 -18.0MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 33 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 2 15.51 +5.4MLRRD29 PYS 1.58 8.5 ... 23.38 17.20 8 18.49 -8.7MLGS t PYT .76 3.4 ... 22.60 20.40 22.16 +5.8MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 1 27.62 -.3MesaRoyl MTR 1.46e 10.2 14 19.85 11.75 7 14.35 -22.2Mesab MSB 1.49e ... ... 30.92 13.10 63 27.70 +10.1Methode MEI .44 1.1 26 48.44 36.75 126 39.05 -2.6MetLife MET 1.68 3.7 10 55.91 43.09 6322 45.22 -10.6MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 19 25.44 +2.4MetroBkH n MCB ... ... ... 55.00 36.35 49 50.64 +20.3MettlerT MTD ... ... 42 697.26 540.24 194 617.94 -.3MexcoEn MXC ... ... ...dd 14.49 3.00 29 5.67 +44.3MexEqt MXE 1.62e .1 ...q 12.17 9.50 5 11.33 +10.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.20 14.03 57 16.49 +4.7MKors KORS ... ... 20 70.00 33.35 1099 68.34 +8.6MicrFoc n MFGP ... ... ... 36.21 12.67 1657 17.06 -49.2MicrSol n MICR ... ... ... 4.29 3.13 15 3.32 -5.1MidAApt MAA 3.48 3.5 18 110.24 85.16 281 99.11 -1.4MdAApt pfI MAApI 2.13 3.3 ... 68.00 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 9 14.35 +8.3MidstPet MPO ... ... ... 19.04 11.79 56 12.77 -23.0Milacron n MCRN ... ... ... 22.62 15.09 661 19.55 +2.1MilestnSci MLSS ... ... ... 1.60 .64 12 .86 -27.2MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 42 12.29 -1.4MillerInds MLR .72 2.8 15 29.00 23.90 12 25.60 -.8MinTech MTX .20 .3 18 78.35 62.55 85 75.95 +10.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.24 -1.6Mistras MG ... ... 39 23.83 17.00 52 20.79 -11.4MitsuUFJ MUFG ... ... ... 8.11 5.49 1582 6.17 -15.1MiX Tele MIXT .22e ... ... 21.00 7.79 117 17.40 +36.4MizuhoFn MFG ... ... ... 4.00 3.28 203 3.50 -3.8MobileTele MBT .53e 6.1 ... 12.80 8.27 1862 8.69 -14.7sModel N MODN ... ... ...dd 20.28 12.40 171 20.20 +28.3Modine MOD ... ... 12 25.75 15.25 130 17.10 -15.3Moelis&Co MC 1.88f 3.0 48 67.65 37.75 287 63.35 +30.6tMohawk MHK ... ... 13 286.85 202.75 7360 179.31 -35.0MolinaHlth MOH ... ... ...dd 107.73 56.68 710 106.76 +39.2MolsCoor A TAP/A 1.64 2.5 6 91.63 58.93 65.00 -22.6MolsCoorB TAP 1.64 2.5 10 94.02 58.75 3973 65.30 -20.4MonRE MNR .68 4.1 26 18.45 13.87 312 16.76 -5.8MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 10 24.45 -2.3sMoodys MCO 1.76 .9 40 187.55 126.28 788 185.72 +25.8Moog A MOG/A .25p ... 21 93.93 72.08 171 80.68 -7.1Moog B MOG/B .25p ... 21 91.71 72.70 0 82.15 -7.4MorgStan MS 1.20f 2.4 11 59.38 43.84 5523 50.99 -2.8MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.94 30 28.12 -2.9MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 31 27.46 -3.4MorgSt pfI MSpI 1.59 5.9 ... 28.94 26.51 76 26.96 -3.2MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 10 26.07 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.54 361 25.97 -4.2MS Asia APF .14e .8 ...q 19.99 16.61 2 17.20 -6.5MS China CAF 13.33e ... ...q 27.79 21.02 222 22.25 -4.8MS CushHi MLPY 1.28e 19.0 ...q 8.00 6.09 1 6.73 -4.6MS EMD MSD .57e 6.4 ...q 10.27 8.55 55 8.90 -10.8MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 144 6.87 -10.8MSEmMkt MSF .05e .3 ...q 19.86 15.63 6 16.64 -7.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 68 27.12 -18.2MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 5 12.14 -1.6MkVRMB CNY ... ... ...q 49.16 40.13 2 47.62 +10.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.89 -6.4MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 0 53.30 +10.0MorgSt pfA MSpA 1.01e 4.3 ... 24.33 21.49 53 23.40 +3.4MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 40 29.95 19.23 4734 29.87 +16.4sMotrlaSolu MSI 2.08 1.7 23 124.14 82.86 801 125.15 +38.5Movado MOV .80 1.6 ...cc 53.73 21.50 100 50.30 +56.2Mueller MLI .40 1.2 23 37.57 25.26 251 32.03 -9.6MuellerWat MWA .20 1.6 28 12.99 9.59 722 12.29 -1.9MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1025 32.96 +6.2MurphUSA MUSA ... ... 15 89.69 61.05 348 79.39 -1.2MyersInd MYE .54 3.0 36 24.60 15.40 121 18.15 -6.9Myomo n MYO ... ... ... 11.40 2.07 249 2.31 -38.4Myovant n MYOV ... ... ...dd 25.54 9.92 104 19.90 +57.4N -NCI BldSy NCS ... ... 17 23.35 13.05 756 15.70 -18.7NCR Corp NCR ... ... 27 40.78 26.00 1327 30.67 -9.8NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 1128 12.80 -8.9NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 19 24.70 +1.2NL Inds NL ... ... 6 16.05 6.90 37 8.55 -40.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 22.90 3548 31.68 +11.2NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 117 18.12 -3.9NRG Yld C NYLD 1.24f 6.8 25 20.15 15.55 715 18.15 -4.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.87 +15.7NVR NVR ... ... 18 3700.00 2584.29 24 2845.31 -18.9nVent El n NVT ... ... ... 28.93 21.00 3199 27.20 +19.7Nabors NBR .24 4.0 ...dd 8.87 5.32 9072 6.04 -11.6NACCO NC .66 2.0 4 92.60 23.80 20 32.20 -14.5NamTai NTP .28 2.7 39 13.90 9.30 50 10.55 -15.9NanoViric NNVC ... ... ...dd 1.64 .36 35 .40 -54.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 166 40.16 +23.8NatFuGas NFG 1.70f 3.1 16 59.92 48.31 349 54.02 -1.6NatGrid NGG 2.89e 5.3 ... 65.60 51.44 308 54.68 -7.0NtHlthInv NHI 4.00 5.3 17 81.60 62.71 138 74.79 -.8NHltcre NHC 1.92f 2.7 27 73.25 57.00 36 71.50 +17.3NOilVarco NOV .20 .5 ...dd 46.00 29.90 3480 42.52 +18.0NatPresto NPK 1.00a .8 17 136.65 88.80 38 121.55 +22.2sNatRetPrp NNN 2.00f 4.5 21 45.13 36.25 762 44.88 +4.1NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 5 25.22 -1.3NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 15 24.43 -2.6NatlStor n NSA 1.16f 4.0 ...cc 32.28 21.17 457 29.15 +6.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 25.00 -4.0NtWst pfC NWpC 1.94 7.6 ... 26.59 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 234 18.92 +2.3NatxIntV n MVIN ... ... ... 47.10 43.04 1 44.62 +.1NatGsSvcs NGS ... ... 67 29.55 21.70 15 22.65 -13.5NatrlGroc NGVC ... ... 45 17.46 4.79 115 14.93 +67.2NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 26 31.75 +22.1Natuzzi NTZ ... ... ... 2.79 1.41 1.56 -2.5Nautilus NLS ... ... 17 19.10 11.30 164 14.25 +6.7tNavideaBio NAVB ... ... ...dd .68 .18 744 .17 -52.9NavigCons NCI ... ... 20 25.25 14.62 233 21.63 +11.4NavigatrH NVGS ... ... ... 13.55 9.25 89 12.45 +26.4NaviosAcq NNA .08 13.9 ...dd 1.45 .53 68 .58 -48.0Navios pfG NMpG 2.19 14.6 ... 19.99 10.18 12 15.00 -7.4Navios NM ... ... ...dd 1.90 .68 227 .86 -28.7NavMH pfH NMpH 2.16 14.4 ... 18.89 10.27 15 14.97 -8.2NavMMid NAP 2.00f 58.5 ... 10.70 3.25 224 3.42 -64.1NaviosMar NMM .08 3.9 7 2.62 1.58 194 2.03 -14.0Navistar NAV ... ... 28 47.73 29.07 343 43.06 +.4Navistr pfD NAVpD ... ... ... 26.60 9.50 24.23 +41.7NeenahP NP 1.64 1.8 19 95.40 75.50 49 88.85 -2.0Nelnet NNI .64 1.1 13 64.00 43.92 32 59.80 +9.2NeoPhoton NPTN ... ... ...dd 8.73 4.56 671 6.83 +3.8Netshoes n NETS ... ... ... 20.72 1.84 158 2.50 -68.4Netw1Tch NTIP .10 3.6 8 4.60 2.25 14 2.80 +16.7NBCAInt NBW .74 5.9 ...q 14.61 12.50 8 12.59 -7.4NeuB HYld NHS .96 8.9 ...q 12.35 10.76 53 10.79 -8.2NBIntMu NBH .90 6.6 ...q 16.00 13.39 33 13.54 -8.5NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 1 11.59 -4.7NBRESec NRO .36 7.0 ...q 5.70 4.29 157 5.13 -7.2NevGCas UWN ... ... 23 2.86 1.80 19 2.05 -23.2NevroCorp NVRO ... ... ...dd 94.34 35.41 1059 58.01 -16.0Nevsun g NSU .04 1.1 ...dd 3.86 1.96 928 3.71 +52.0NewAmHi HYB .78a 9.2 ...q 10.20 8.35 81 8.45 -10.1NewConcEn GBR ... ... 53 12.75 1.16 299 2.65 +70.0NE Realty NEN 1.00 1.5 2 75.25 65.00 1 67.00 -8.7tNwGold g NGD ... ... ...dd 4.25 1.73 26250 1.45 -55.9tNewHome NWHM ... ... 9 13.55 9.46 24 9.46 -24.5NwIreland IRL 2.15e 1.4 ...q 14.17 11.21 46 11.35 -9.4 NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 408 45.80 +13.9NewMedia NEWM 1.48 7.9 33 19.10 12.74 356 18.63 +11.0NwMtnFin NMFC 1.36 9.6 11q 14.70 12.05 288 14.20 +4.8NewOriEd EDU .40e ... 43 108.40 74.66 1624 89.53 -4.8NewRelic NEWR ... ... ...dd 114.78 42.69 570 109.94 +90.3NewResid NRZ 2.00 11.1 6 18.74 15.24 6295 17.95 +.4NewSenInv SNR 1.04 14.4 13 10.57 6.77 378 7.22 -4.5NY&Co NWY ... ... ...dd 5.55 1.40 295 4.97 +73.8NY CmtyB NYCB .68 6.4 12 14.53 10.40 6600 10.55 -19.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 11 26.88 -6.0NYCmty un NYCBpU 3.00 5.9 ... 56.99 48.75 5 50.50 -.5NY REIT rs NYRT 4.85c ... ... 19.70 15.04 57 18.17 NY Times NYT .16 .7 ...cc 26.85 16.95 1014 24.45 +32.2NewellRub NWL .92f 3.5 5 53.11 22.60 7470 26.19 -15.2NewdExp NFX ... ... 14 35.20 22.72 1943 28.19 -10.6NewMarket NEU 7.00 1.7 22 470.43 358.33 17 410.64 +3.3NewmtM NEM .56 1.5 28 42.04 33.89 6701 37.81 +.8NewpkRes NR ... ... ...dd 11.65 7.20 341 9.65 +12.2NexGen g NXE ... ... ... 2.85 1.65 521 1.99 -22.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 67 22.50 -11.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 37 28.29 +1.3NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 395 46.88 +8.7NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 18 25.11 +.6NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 9 24.80 -.6NextEra76 NEEpK ... ... ... 25.98 23.62 30 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.3 ... 76.14 65.00 1005 74.57 +7.2NextEraEn NEE 4.44 2.6 12 171.50 142.12 1916 168.16 +7.7NxtEra pfR NEEpR ... ... ... 59.70 53.67 1047 57.90 +3.0NiSource s NI .78 3.0 33 27.76 22.44 1845 26.12 +1.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.01 -2.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6tNielsen plc NLSN 1.40f 6.3 13 43.61 29.26 38163 22.11 -39.3NikeB s NKE .80 1.0 68 81.00 50.35 6706 78.15 +24.9NoahHldgs NOAH ... ... 30 69.56 26.53 397 53.02 +14.6NobilisH n HLTH ... ... ... 1.79 1.10 120 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.84 3.14 3445 5.76 +27.4NobleEngy NBL .44 1.2 36 37.76 22.99 2548 35.86 +23.1NobleMid n NBLX 1.91e ... 13 57.98 41.99 266 54.03 +8.1NokiaCp NOK .19e 3.4 ... 6.59 4.51 62182 5.55 +19.1NomadF n NOMD ... ... ... 19.81 13.73 950 19.34 +14.4Nomura NMR ... ... ... 6.83 4.73 384 4.76 -18.2Norbord n OSB 1.29 3.6 ... 45.45 32.22 143 36.41 +7.7NordicAOff NAO .18 15.9 ... 1.60 1.02 71 1.13 -5.8NordicAm NAT .23e 9.2 ...dd 6.07 1.82 1142 2.49 +1.2Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1181 52.83 +11.5sNorkSo NSC 2.88 1.7 26 168.76 111.44 2470 169.57 +17.0NortelInv 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 10 8.10 +16.4NoWestCp NWE 2.20 3.7 16 64.47 50.01 372 59.35 -.6NDynMn g NAK ... ... ... 2.34 .43 1315 .54 -69.5NthnO&G NOG ... ... 42 3.73 .63 2528 3.34 +62.9NorthropG NOC 4.80f 1.6 31 360.88 259.00 3200 295.31 -3.8NStREur n NRE .60 4.5 ... 14.81 10.08 219 13.44 +.1NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 109 65.25 +9.4NorwCruis NCLH ... ... 15 61.18 46.16 1017 50.05 -6.0NovaBay rs NBY ... ... ...dd 5.00 2.00 7 2.34 -39.2NovaGld g NG ... ... ...dd 5.05 3.35 1232 4.47 +13.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1894 83.25 -.8NovoNord NVO .96e 1.9 ... 58.37 41.03 1268 51.24 -4.5NOW Inc DNOW ... ... ...dd 16.67 9.12 1087 14.41 +30.6NuSkin NUS 1.47 2.0 35 84.00 53.50 319 73.56 +7.8Nucor NUE 1.52 2.2 13 70.48 51.67 2866 67.56 +6.3Nush EnhYl NUAG ... ... ... 24.87 23.37 3203 23.60 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.26 3 24.32 -1.8NushLCGr NULG ... ... ... 35.95 28.72 8 35.76 +14.6NushLCVal NULV ... ... ... 30.70 26.13 2 29.87 +4.5sNushMCGr NUMG ... ... ... 32.76 26.52 6 32.81 +11.7NushMCVal NUMV ... ... ... 29.85 25.59 3 28.51 +1.1NushSmCap NUSC ... ... ... 31.78 25.30 25 31.42 +10.4NushShTrm NURE ... ... ... 27.75 23.57 3 27.17 +3.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.7 24 47.32 19.22 821 24.77 -17.3NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 7 24.05 -3.2Nustar pfB NSpB 1.91 8.5 ... 25.75 20.00 18 22.47 -.8Nustar pfC NSpC ... ... ... 26.43 22.31 36 24.73 -4.7Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 9 25.77 +3.1Nutrien n NTR 1.60 3.0 ... 55.18 40.41 1656 53.74 +3.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 4 13.65 -4.8NuvCr22 n JCO ... ... ... 10.10 9.26 50 9.42 -.7Nuv Mun21 NHA ... ... ... 10.25 9.29 16 9.43 -.1NuvHiInO n NMZ ... ... ... 13.91 12.28 293 12.90 -5.2tNuv Pf22 n JPT ... ... ... 27.14 23.12 20 23.20 -7.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 80 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.24 4 15.70 -7.6NvHiInDc19 JHD ... ... ... 10.36 9.72 58 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 151 9.97 -11.5NuvMO Pr NOM ... ... ... 17.58 12.87 2 12.95 -7.2NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 69 8.18 -4.4NuvAZ NAZ .80 6.3 ...q 15.18 12.57 4 12.62 -10.7NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 71 20.58 -6.4NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 46 22.08 -4.2NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 70 13.50 -12.1NCADvA NAC .91 6.8 ...q 15.58 13.18 126 13.34 -6.8NCalMunV NCA .47 4.9 ...q 10.70 9.16 9 9.60 -5.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 12 13.96 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.56 11.38 15 11.66 -2.2NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.95 27 15.23 +4.3NvCredStr JQC .62 7.8 ...q 8.76 7.83 795 7.88 -4.1NvDvrsDiv JDD 1.04 9.3 ...q 13.25 11.17 60 11.20 -8.9NuvDivA NAD .85a 6.4 ...q 14.46 12.92 264 13.21 -6.0NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 44 18.79 -.3NuEnMLP JMF 1.35 12.2 ...p 13.05 9.65 171 11.08 -2.7NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 71 13.89 -2.2NuvFloat JFR .72 7.0 ...q 11.95 10.21 120 10.30 -8.1NuvFltOp JRO .76a 7.3 ...q 11.88 10.14 109 10.31 -9.6NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 7 11.26 -10.5NuvGblHIn JGH 1.58 10.2 ... 17.45 15.22 34 15.49 -8.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 90 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.12 9.67 126 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 153 14.66 -5.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 48 12.19 -5.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 190 13.02 -5.3NuvIntMu NID .68 5.5 ...q 13.77 12.10 68 12.50 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 68 12.52 -2.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 51 12.08 -4.0NvMAP NMT .71a 5.7 ...q 15.00 12.31 8 12.33 -13.6NMIQI NUM .74 5.9 ...q 14.05 12.41 13 12.62 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.29 20 13.30 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 15 23.62 -4.3NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 10 22.78 -4.0NuvMultM JMM .48 6.9 ...q 7.77 6.60 1 6.99 -8.2NvMuI NMI .50a 4.5 ...q 13.27 10.77 7 11.07 -4.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 219 9.49 -6.3Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.33 8 15.41 -10.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 50 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 68 12.50 -9.6NNYMV NNY .39a 4.3 ...q 10.65 9.03 9 9.16 -3.6NuvNYSel NXN .55 4.3 ...q 14.36 12.58 1 12.91 -5.3NNCPI NNC .59a 4.8 ...q 13.67 12.06 17 12.29 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 12 13.88 -5.2NvPA NQP .81a 6.4 ...q 13.78 12.34 22 12.72 -3.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 97 23.13 -6.6NvPfdInco JPC .80 8.6 ...q 10.75 9.29 357 9.39 -9.2NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 450 8.87 -13.0NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 170 16.47 -7.5NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 144 14.50 +1.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 41 16.86 -2.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 4 9.83 -1.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 17 14.21 -2.8NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 10 13.76 -1.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 15 14.60 -3.9NuvSnIn NSL .42 6.8 ...q 6.88 6.10 64 6.20 -4.8NuShDCrd JSD 1.16a 7.0 ...q 17.85 16.45 75 16.74 +.7Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 27 17.31 -1.5NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 32 13.59 -2.6NTXQI NTX .65 5.1 ...q 14.94 12.42 20 12.77 -10.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 48 12.24 -4.5NuverEnv n NES ... ... ... 26.50 9.00 4 11.50 -36.7O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.05 7.80 408 16.45 +75.0OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 6 24.38 +1.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 5 24.05 +9.0OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 18 24.44 +8.9OGE Engy OGE 1.33 3.7 19 37.32 29.59 1814 36.17 +9.9OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 133 76.00 +3.7OaktreeC OAK 3.59e 8.7 12 48.50 38.80 133 41.25 -2.0OasisMid n OMP 1.57 8.0 ... 20.41 15.57 8 19.60 +12.4OasisPet OAS ... ... ...dd 13.87 6.69 7667 12.22 +45.3Obsidian g OBE ... ... ... 1.44 .82 548 1.05 -15.3OcciPet OXY 3.12f 3.7 ...cc 87.67 58.44 4121 84.16 +14.3Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1557 26.07 +23.3Och-Ziff OZM .87e 39.7 24 3.95 1.88 721 2.19 -12.4OcwenFn OCN ... ... ...dd 4.84 2.66 3542 4.00 +27.8Oi SA C OIBR/C ... ... ... 9.71 4.00 101 4.62 -17.9OilStates OIS ... ... ...dd 38.95 20.23 366 33.25 +17.5Oil-Dri ODC .96f 2.2 48 50.82 35.42 8 44.43 +7.1OldRepub ORI .78 3.7 18 22.34 17.92 1490 21.12 -1.2Olin OLN .80 2.8 9 38.84 27.68 1162 28.82 -19.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.7 11 33.54 24.90 1106 30.25 +9.8Omnicom OMC 2.40 3.5 14 83.34 65.32 2712 68.85 -5.5Omnova OMN ... ... ...dd 11.90 8.10 57 9.60 -4.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 414 7.07 +23.2OncoCyte n OCX ... ... ... 7.64 1.10 13 2.85 -38.7OneLibrty OLP 1.80 6.7 15 27.89 21.02 28 26.91 +3.8OneSmart n ONE ... ... ... 16.00 8.56 465 10.59 -2.9OneMain OMF ... ... 16 36.39 23.70 241 34.29 +31.9ONEOK OKE 3.18f 4.5 52 71.99 49.65 1231 71.29 +33.4Ooma n OOMA ... ... ... 16.45 7.30 69 16.10 +34.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 46 52.53 +2.2Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 7 62.70 +3.3OppSmCap RWJ .59e .8 ...q 77.03 60.34 10 75.61 +8.2OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 212 38.48 +5.2OpR1000V 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 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 0 26.08 -.5Op R1000D n OMFL ... ... ... 27.70 24.74 27.70 +6.1OpIntRev n REFA ... ... ... 30.89 25.76 26.75 -4.0OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.22 -2.4Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.53 +1.5OppGlRv n ESGF ... ... ... 33.63 29.00 0 30.64 -2.4OppenFin RWW .58e .9 ...q 74.63 58.96 2 67.76 -1.8OpEMRev n REEM ... ... ... 30.65 24.95 1 26.11 -6.1OppenHldg OPY .44 1.5 ...dd 29.80 15.35 100 28.65 +6.9Oracle ORCL .76 1.6 56 53.48 42.57 15230 48.87 +3.4 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$Page6 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 53

Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 197 16.61 -4.5OrchidIsl ORC 1.08e 13.1 43 10.47 6.77 1135 8.23 -11.3OrchidsPP TIS 1.40 31.8 7 15.74 3.44 125 4.40 -65.6OrientPap ONP ... ... 3 2.45 .75 27 .95 -26.4OrionECarb OEC .72 ... 71 33.95 19.90 299 32.60 +27.3OrionGpHl ORN ... ... ...dd 9.49 5.17 220 9.28 +18.5Orix IX ... ... ... 100.03 77.59 28 85.51 +.9OrmatTc ORA .49 .9 31 70.68 50.20 173 53.28 -16.7sOshRusS n OUSM ... ... ... 28.04 24.76 25 28.05 +3.7OshIntQ n ONTL ... ... ... 29.06 25.73 4 26.91 -2.6OshkoshCp OSK .96 1.3 17 100.26 67.75 486 75.16 -17.3OsiskoGl n OR .20 ... ... 14.39 9.14 675 9.66 -16.4OutfrontM OUT 1.44 6.9 12 25.30 17.75 829 21.00 -9.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 220 3.84 +40.1OwensMin OMI 1.04 5.9 11 32.51 14.26 588 17.49 -7.4OwensCorn OC .84 1.4 19 96.52 56.25 3716 60.71 -34.0OwensIll OI ... ... 21 25.90 16.22 1953 18.46 -16.7OwensRM ORM .80f 4.8 11 18.72 13.71 17 16.63 +3.9sOxfordInds OXM 1.36 1.4 23 94.84 57.36 190 95.64 +27.2P-QPBF Engy PBF 1.20 2.6 14 50.99 19.46 2008 46.34 +30.7PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 70 21.25 +1.4PCM Fund PCM .96 8.5 ...q 12.13 10.15 36 11.26 -2.7PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 8280 44.70 -.3PGT Inc PGTI ... ... 31 25.15 12.25 788 23.80 +41.2PHH Corp PHH ... ... ...dd 15.00 8.01 80 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 3 49.89 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.38 50 51.39 -1.1Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 5 66.14 -4.5PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.11 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 5 99.62 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 47 102.65 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 163 100.38 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 60 100.62 -4.8PimShMat MINT .82e .8 ...q 101.87 101.35 904 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 7 52.77 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.80 -.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 5 111.70 -8.0PJT Part n PJT .20 .4 ...dd 58.76 35.47 141 56.85 +24.7PLDT Inc PHI 1.60e 6.3 ... 34.74 21.58 95 25.41 -15.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 47 27.35 -3.4PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 21 25.20 -.6PNC PNC 3.80f 2.7 12 163.59 119.77 2797 142.59 -1.2PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 351 38.45 -4.9POSCO PKX ... ... ... 93.12 67.17 191 72.67 -7.0PPDAI n PPDF ... ... ...dd 13.68 3.82 942 4.91 -30.9PPG s PPG 1.92f 1.7 20 122.07 100.36 1480 110.66 -5.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.23 24.83 32 25.14 -1.8PPL Corp PPL 1.64 5.7 13 39.90 25.30 2652 28.96 -6.4PQ GrpH n PQG ... ... 37 18.69 12.88 909 17.92 +8.9PS BusPk PSB 4.20f 3.3 32 137.60 107.91 85 127.53 +2.0PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 1 25.27 +.1PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 4 25.10 -.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 24 23.75 -3.5PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 15 24.03 -4.9PS BsPk pfW PSBpW ... ... ... 25.77 22.23 5 24.08 -4.6PVH Corp PVH .15 .1 19 169.22 116.07 972 157.50 +14.8PcrTrnd750 PTLC ... ... ...q 30.73 25.96 133 30.55 +6.7PcrTrnd450 PTMC ... ... ...q 33.22 27.70 50 32.93 +5.9PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 36 34.98 +15.6PacrCash n GCOW ... ... ... 34.59 29.33 48 31.00 -1.5PacrTrendp PTEU ... ... ... 33.39 27.44 40 28.39 -7.5Pacr Wlth n PWS ... ... ... 27.67 23.99 7 25.91 +2.7Pac Cash n CALF ... ... ... 32.73 22.60 8 29.33 +12.4PacDvCsh n ICOW ... ... ... 31.03 26.28 2 28.25 -3.7PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 115 2.35 +21.1PacDrill rs PACD ... ... ...dd 1.72 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 5 25.69 -8.9PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 3 23.57 -8.8PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 1 21.61 -12.1PacGE pfD PCGpD 1.25 5.9 ... 26.85 20.01 0 21.13 -12.5PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 5 21.49 -12.8PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.46 -16.7PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 2 19.80 -14.2PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 1 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 1790 111.02 -7.9Pagsegur n PAGS ... ... ... 39.97 25.15 3176 29.51 -6.9PalatinTch PTN ... ... ...dd 1.59 .38 1363 .98 +14.1PaloAltNet PANW ... ... ...dd 219.38 126.56 848 215.37 +48.6PampaEng PAM ... ... ... 72.98 32.18 329 40.70 -39.5Pandora P ... ... ...dd 9.98 4.09 6685 8.09 +67.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 14 20.25 -1.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 46 18.96 7.31 60 18.95 +102.7ParaGold n PZG ... ... 3 1.80 1.14 32 1.17 -10.0ParamtGp PGRE .40 2.6 ... 16.79 13.70 892 15.25 -3.8Paretem rs TEUM ... ... ...dd 3.59 .54 1155 2.97 +43.5ParkEl PKE .40 1.8 19 24.16 14.59 211 22.69 +33.1ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1077 31.08 +8.1ParkNatl PRK 3.84 3.4 17 119.00 92.42 47 111.82 +7.5ParkDrl PKD ... ... ...dd 1.44 .28 4066 .38 -62.4ParkerHan PH 3.04f 1.8 20 212.80 152.47 948 165.18 -17.2ParsleyEn PE ... ... 52 33.43 21.12 2595 31.30 +6.3PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.50 -.4PartRe pfG PREpG 1.63 6.2 ... 27.56 25.81 4 26.35 -1.8PartRe pfH PREpH 1.81 6.5 ... 30.47 26.81 7 27.93 -2.6PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.39 -3.3PartyCity n PRTY ... ... 14 16.95 9.50 683 15.90 +14.0PaycomSft PAYC ... ... ...cc 118.45 64.50 464 112.68 +40.3PeabodyE n BTU .60 1.4 ... 47.84 26.61 1158 44.04 +11.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.51 7.62 258 12.06 +22.8Pebblebrk PEB 1.52 3.9 22 41.65 31.29 758 38.74 +4.2Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.07 -.8Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 0 25.30 -1.8Pedevco rs PED ... ... ... 4.44 .26 666 2.50 +681.3Pembina g PBA 1.56 ... 26 36.99 29.28 744 35.25 -2.6Penney JCP ... ... 41 5.63 2.25 9892 2.43 -23.1PennaRE PEI .84 7.9 14 13.02 8.86 828 10.65 -10.4PenRE pfB PEIpB 1.84 7.6 ... 25.63 20.21 17 24.26 -3.7PenRE pfC PEIpC 1.80 7.7 ... 26.98 19.44 6 23.33 -9.9PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 6 22.55 -10.2PennyMFn PFSI .47p ... 6 25.20 16.00 96 19.60 -12.3PennyMac PMT 1.88 9.9 20 19.67 14.87 457 19.06 +18.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 44 25.12 -.4PennyM pfB PMTpB ... ... ... 25.45 23.68 19 25.07 -.4Penske PAG 1.40f 2.8 12 54.83 38.33 1018 50.36 +5.2Pentair PNR .70 1.6 13 74.84 41.28 5032 43.25 -38.8Penumbra n PEN ... ... ...dd 167.35 77.75 286 144.25 +53.3PerfFood n PFGC ... ... 25 39.45 25.40 418 38.80 +17.2PerkElm PKI .28 .4 31 84.49 62.43 1433 79.36 +8.5PermRck n PRT ... ... ... 16.69 15.00 47 16.25 +4.8Prmian PBT .64e 6.8 26 10.30 7.80 51 9.34 +5.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 682 77.45 -11.1Perspecta n PRSP ... ... ... 25.45 19.84 1291 22.11 -9.9PetChina PTR .70e .9 ... 85.02 60.94 67 73.88 +5.6PetrbrsA PBR/A ... ... ... 14.98 7.55 6742 10.35 +5.3Petrobras PBR ... ... ... 17.20 8.41 17011 11.59 +12.6Pfenex PFNX ... ... ...dd 8.42 2.07 67 5.48 +106.0Pzer PFE 1.36 3.6 15 39.43 32.32 23420 38.16 +5.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.9 ... 7.35 4.89 103 6.03 +3.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.4 21 120.00 76.21 5319 84.46 -20.1sPhilipsNV PHG .88e 2.0 ... 43.98 35.47 1200 44.33 +17.3Phillips66 PSX 3.20f 2.8 26 122.38 80.73 3210 116.00 +14.7Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 352 53.71 +2.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.59 100 4.10 -36.8PhysRltTr DOC .92 5.8 41 19.07 14.13 844 15.74 -11.4PiedmOfc PDM .84 4.3 9 21.19 16.69 473 19.52 -.5Pier 1 PIR .28 13.0 ...dd 5.92 2.08 732 2.16 -47.8PimUS Eq n MFUS ... ... ... 29.49 25.01 1 29.07 +5.3Pim IntEq n MFDX ... ... ... 28.41 25.25 2 26.07 -2.5PimEmMkt MFEM ... ... ... 28.32 23.49 8 24.69 -5.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 24 17.00 -1.6PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 42 8.24 -18.9PimcCA3 PZC .72 6.8 ...q 11.12 9.55 55 10.56 +1.2PimcoCp&I PCN 1.35 7.6 ...q 18.12 15.84 74 17.86 +3.8PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 239 17.99 +9.3sPimDyCrd PCI 1.97 8.2 ...q 24.06 21.61 749 24.06 +7.2PimDyInco PDI 2.65a 8.1 ...q 33.00 28.60 205 32.84 +9.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 69 12.15 +4.0PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 107 10.66 +2.2PimStPls PGP 2.20 14.4 ...q 18.00 12.37 22 15.25 -.8PimcoHiI PHK 1.24 14.3 ...q 8.80 7.19 326 8.65 +16.0PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 48 27.31 +5.4PimcoMuni PMF .98 7.3 ...q 14.23 12.29 29 13.28 +2.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 137 13.14 -.3PimcMu3 PMX .75 6.4 ...q 12.28 10.76 32 11.74 +1.4PimcoNY PNF .68 5.4 ...q 13.63 11.26 23 12.71 -.5PimcoNY2 PNI .80 7.3 ...q 12.51 10.40 18 10.94 -8.8PimcNY3 PYN .63 6.8 ...q 10.27 8.50 11 9.31 -6.1PimcoStrIn RCS .96 9.7 ...q 10.53 8.62 59 9.85 +7.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 2312 66.17 +11.3PinWst PNW 2.78 3.4 19 92.42 73.41 698 80.96 -5.0PionDvrsHi HNW 1.38 9.7 ...q 16.86 14.25 28 14.28 -9.3PionEnSvc PES ... ... ...dd 6.35 1.60 445 5.00 +63.9PionFltRt PHD .72 6.5 ...q 12.22 11.00 28 11.11 -3.1PionHiIn PHT 1.14 12.3 ...q 10.12 9.17 82 9.24 -4.8PioMuAdv MAV .84 7.7 ...q 11.88 10.50 32 10.86 -4.5PioMunHi MHI .84 7.3 ...q 12.35 11.10 85 11.44 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1005 188.45 +9.0PiperJaf PJC 1.50f 2.0 13 99.80 52.75 95 76.05 -11.8PitnyBw PBI .75 8.5 6 16.13 8.11 2011 8.84 -20.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 32 24.55 +.7PivotSft n PVTL ... ... ... 31.24 15.11 1514 25.35 +61.2PlainsAAP PAA 1.95 7.8 32 26.95 18.38 1547 24.85 +20.4PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1088 24.54 +11.8sPlanetFit n PLNT ... ... 2 50.63 22.50 574 50.03 +44.5Plantron PLT .60 .8 23 82.28 41.28 269 71.01 +40.9PlatfmSpc PAH ... ... 17 14.82 9.09 3179 12.28 +23.8PlatGpM rs PLG ... ... 1 .80 .08 461 .11 -65.5PlayAGS n AGS ... ... ... 29.28 16.66 878 28.62 +54.7PlymInd n PLYM 1.50 9.8 ...dd 19.00 15.09 34 15.26 -17.5PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 5 24.82 -1.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 86.96 1734 105.54 -14.9PolyMet g PLM ... ... ...dd 1.36 .58 177 .84 -2.7PolyOne POL .70 1.6 20 47.48 34.15 336 44.19 +1.6PortGE POR 1.45f 3.2 22 50.11 39.02 716 45.33 -.5sPostHldg POST ... ... 54 89.46 70.66 691 88.37 +11.5PowrREIT PW ... ... ...dd 8.20 5.50 3 6.02 -2.2PwREIT 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 55.84 -37.1PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1 PSBMetDL BDD ... ... ...q 11.60 7.02 1 7.40 -29.7PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 1 6.26 +22.9PSCrudeSh 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 38 168.54 127.36 2223 166.45 +7.6PrecDrill PDS .28 ... ...dd 4.14 2.26 3206 3.56 +17.9PfdAptCm APTS 1.02f 6.1 ...dd 22.71 13.60 229 16.78 -17.1Prestige rs PBH ... ... 3 269.50 27.84 648 35.98 -19.0Pretium g PVG ... ... ... 12.44 6.17 1849 8.52 -25.3sPrimerica PRI 1.00 .9 15 113.10 71.60 174 114.00 +12.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.34 -2.3PrinActGl GDVD ... ... ... 29.52 25.74 2 28.03 +.1Prin Cont n PVAL ... ... ... 26.97 25.45 26.58 +4.3Prn MegC n USMC ... ... ... 28.10 24.58 4 27.18 +3.5PrinSpec n PREF ... ... ... 101.70 94.59 8 95.13 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 39 18.16 +5.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 34.95 324 40.70 -28.8ProLogis PLD 1.92 2.9 27 67.53 58.28 4999 65.14 +1.0ProPetr n PUMP ... ... ... 22.88 10.84 1700 14.93 -25.9PrShtDow 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 33.10 389 46.11 ProUltMC s MVV ... ... ...q 45.43 32.29 10 44.51 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1479 95.06 +29.6ProUltSP s SSO .40e .3 ...q 125.72 89.11 713 120.98 +10.6PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.73 +8.3tProShtHY SJB ... ... ...q 23.91 22.87 576 22.88 -1.0ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 2 73.47 -12.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 9 53.14 -7.4ProSShOG DDG ... ... ...q 27.58 20.60 0 20.88 -9.1ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 42 69.93 +4.7ProUltTl s LTL ... ... ...q 53.22 35.57 1 38.10 -11.8ProHdgRep HDG ... ... ...q 46.26 44.03 0 45.67 +.8ProUltEM EET ... ... ...q 114.48 73.70 1 81.62 -13.1ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.18 -3.8ProUSL7-10T PST ... ... ...q 23.82 20.50 43 23.15 +7.4ProShtEafe EFZ ... ... ...q 27.40 23.78 15 25.53 +.2ProShtEM EUM ... ... ...q 20.17 16.23 675 18.53 +3.2ProUltEaf s EFO ... ... ...q 50.26 38.42 1 42.32 ProUEurop UPV ... ... ...q 66.95 50.83 0 55.83 -4.7ProShtBM 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 9 65.56 -.6ProUltFin s UYG ... ... ...q 47.86 33.38 49 43.98 ProShtRE REK ... ... ...q 17.94 15.33 1 15.62 -1.3ProShtChi50 YXI ... ... ...q 21.96 16.42 1 19.57 +1.7ProUltSem s USD ... ... ...q 54.11 27.75 19 46.73 ProUltUt s UPW ... ... ...q 54.09 37.86 0 47.82 +1.6PrUltTech s ROM ... ... ...q 118.26 68.50 141 114.51 +30.5ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 41.43 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 38 44.32 +11.9ProUltInd s UXI ... ... ...q 83.64 56.44 1 75.05 +2.8PrUltHCr s RXL .63e .6 ...q 107.49 77.00 2 101.09 +14.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 98.70 +21.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 43.66 -10.9ProUBasM UYM .15e .2 ...q 82.75 56.75 5 71.68 -3.2PrUlPR2K s URTY ... ... ...q 109.05 56.50 94 105.62 +28.3PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 126.93 +8.6ProUltSC s SAA ... ... ...q 125.00 75.95 1 124.97 +24.1ProUPD30 s UDOW ... ... ...q 116.82 61.55 933 98.17 +4.1ProUlR2K s UWM ... ... ...q 86.27 54.70 71 84.60 +19.8ProSht20Tr TBF ... ... ...q 23.81 21.58 413 23.08 +5.5PUltSP500 s UPRO ... ... ...q 57.48 34.35 2109 53.05 ProUChin50 XPP ... ... ...q 113.86 65.48 4 72.37 -13.7PrUSSilv s ZSL ... ... ...q 38.40 27.80 7 37.66 +19.9PUVixST rs UVXY ... ... ...q 45.62 8.52 18243 9.19 -10.0ProVixST rs VIXY ... ... ...q 46.84 21.24 1005 25.19 +8.8PS ShCrd rs OILD ... ... ... 103.68 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 197 54.67 +46.8PrUCrude rs UCO ... ... ...q 34.79 14.48 1823 31.50 +34.4PrUltYen rs YCL ... ... ...q 65.77 55.52 57.19 -.5PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 6 21.41 +1.2PrUltSilv AGQ ... ... ...q 39.51 26.51 85 27.02 -20.2PrUltShN s KOLD ... ... ...q 52.12 30.06 15 42.35 +6.8ProUShGld GLL ... ... ...q 80.18 63.08 6 79.21 +14.6PrSUShAus CROC ... ... ...q 51.30 42.20 50.15 +9.7PrUltShYen YCS ... ... ...q 76.95 64.93 2 74.33 -.9ProSUltGold UGL ... ... ...q 44.38 34.40 22 34.78 -14.5ProShtVx s SVXY ... ... ...q 139.47 9.53 7381 13.97 -89.1PrUShCrd s SCO ... ... ...q 43.08 14.69 1598 15.93 -35.1ProShtEuro EUFX ... ... ...q 42.23 38.37 41.60 +4.0ProUltEuro ULE ... ... ...q 18.97 15.76 3 15.94 -8.7ProUShEuro EUO ... ... ...q 23.33 19.46 35 22.99 +8.4ProctGam PG 2.87 3.6 21 94.67 70.73 9771 80.09 -12.8ProgsvCp PGR .69e 1.1 24 64.77 43.59 3220 60.12 +6.7ProsHldg PRO ... ... ...dd 39.45 21.36 193 38.11 +44.1ProShtQQQ PSQ ... ... ...q 39.66 29.80 1559 30.24 -15.0ProShSP rs SH ... ... ...q 33.54 28.00 2036 28.12 -6.8PrUShSP rs SDS ... ... ...q 50.76 34.82 2398 35.08 -14.5PrUShDow rs DXD ... ... ...q 46.84 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 0 16.54 -11.8PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 331 22.29 -31.1PrUShD3 rs SDOW ... ... ...q 30.57 15.67 3031 16.09 -17.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 7.24 -10.7PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 3 15.54 +11.1ProUShL20 TBT ... ... ...q 39.86 32.99 1718 37.30 +10.4PrShR2K rs RWM ... ... ...q 48.41 37.50 622 37.86 -10.4PrUShHC rs RXD ... ... ...q 34.67 24.68 25.56 -15.0PrUShCnS rs SCC ... ... ...q 30.80 18.62 19.10 -21.1PrUShRE rs SRS ... ... ...q 37.33 26.99 29 28.09 -3.9PUShtR2K TWM ... ... ...q 22.96 13.54 1082 13.80 -21.0PrUShtSC SDD ... ... ...q 21.13 11.83 1 11.86 -24.0PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 0 31.29 -6.6PUShtIndl SIJ ... ... ...q 21.83 14.55 5 15.24 -9.5PS OnlSt n CLIX ... ... ... 51.84 37.63 18 50.39 +28.2PrShtSmC SBB ... ... ...q 39.75 29.97 30.48 -11.1PUPShtMC SMDD ... ... ...q 15.02 8.08 0 8.30 -17.2PrSh K1 n OILK ... ... ... 27.25 17.91 6 25.80 +19.2PUShtEur EPV ... ... ...q 35.75 26.83 7 30.39 -1.9PUShtSPX 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 6 25.99 -1.7ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 355 65.14 +1.7PUltShEafe EFU ... ... ...q 26.55 19.90 22.79 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 34.16 -18.8PrUltBra rs UBR ... ... ...q 107.88 44.12 3 61.59 -21.1PrSht20yTr TTT ... ... ...q 31.13 25.65 53 28.06 +5.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 3 42.73 -.3PUltShOG DUG ... ... ...q 53.46 28.56 47 29.63 -19.9PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.1 ...q 43.52 34.68 18 37.00 +3.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.60 +2.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 17 67.58 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.93 +3.2sProSPxHC SPXV .24p ... ...q 59.27 50.89 0 59.33 +9.0ProMerger MRGR .12e .3 ...q 36.52 34.73 36.40 +.4sProSPxFin SPXN .23p ... ...q 56.41 49.37 0 58.08 +7.0ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 59.18 +4.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 44 99.27 -5.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 35 75.22 -2.3ProSht7-10y TBX ... ... ...q 29.77 27.55 239 29.34 +3.6ProUShHm 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 20 55.70 +2.2ProSR2KDv SMDV .47e ... ...q 58.99 51.18 24 58.75 +6.5PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.54 74.85 -2.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 64.99 -.8PrUShtUtl SDP ... ... ...q 31.15 22.19 12 23.76 -5.8PrUltShtTc REW ... ... ...q 22.03 11.18 2 11.45 -30.4PrUShtFn SKF ... ... ...q 27.17 18.61 9 19.04 -8.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 37.87 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 4 29.04 +4.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 58.39 -.4ProCdNASh WYDE ... ... ...q 33.50 32.10 32.35 -.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.03 5 25.10 -3.1ProspBcsh PB 1.44 2.1 18 79.20 55.84 487 68.85 -1.7Protalix PLX ... ... ...dd .92 .38 706 .49 -25.9ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 71 138.65 68.50 322 136.70 +32.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 146 27.69 +2.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1807 98.10 -14.7Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 32 25.79 +2.1PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 53 25.24 -.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 5 26.42 +.9PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 8 26.19 +.4Prud UK PUK 1.49e 3.2 ... 55.36 45.27 120 46.54 -8.3PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 43.63 3822 51.80 +.6PubStrg PSA 6.80 3.1 24 234.90 180.48 853 219.08 +4.8PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 37 25.24 +.4 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 5 25.19 -.1PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 18 24.89 -.4PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 7 25.03 +.2PubSt pfY PSApY 1.59 6.1 ... 27.75 25.72 19 25.99 -2.3PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 7 26.22 -.9PubSt pfG PSApG ... ... ... 25.63 22.49 22 24.94 PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 31 25.01 PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 18 24.42 -1.9PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 12 24.82 -.8PubSt pfC PSApC ... ... ... 26.45 23.05 8 25.09 -1.5PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.57 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 25.90 -2.4PulteGrp PHM .36 1.2 17 35.21 23.98 10559 28.98 -12.8PureStrg n PSTG ... ... ...dd 25.62 11.99 1727 23.35 +47.2PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 96 7.07 -4.6PMIIT PIM .31 6.8 ...q 4.89 4.54 102 4.57 -4.2PMOT PMO .71 6.1 ...q 12.85 11.44 64 11.69 -5.3PPrIT PPT .31 6.0 ...q 5.50 5.05 295 5.22 -2.1Puxin n NEW ... ... ... 35.00 17.00 224 19.00 -9.5PzenaInv PZN .41e 4.4 18 13.15 8.61 40 9.25 -13.3Q2 Hldgs QTWO ... ... ...dd 63.80 31.95 134 62.45 +69.5QEP Res QEP .08 .8 30 13.77 7.02 15171 10.64 +11.2QIAGEN QGEN ... ... 41 37.61 30.20 532 37.15 +20.1QTS RltTr QTS 1.64 3.8 39 61.55 31.58 1021 42.65 -21.3QuadGrph QUAD 1.20 6.0 10 31.29 17.73 130 19.99 -11.5QuakerCh KWR 1.48f .9 33 165.93 129.98 37 164.64 +9.2QuaCare QCP ... ... ... 22.91 12.25 4091 20.74 +50.2QuanexBld NX .16 .9 22 24.60 16.25 78 17.25 -26.3QuantaSvc PWR ... ... 23 40.11 32.19 1700 33.65 -14.0QntmDSS rs QTM ... ... 23 8.45 1.76 284 1.81 -67.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 27 27.37 +4.9QnForSm n FFSG ... ... ... 27.15 24.51 10 26.95 +4.5QnForTcG n FFTG ... ... ... 26.55 24.19 5 25.14 -1.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 76 28.98 +6.0InspCpBd n IBD ... ... ... 28.29 24.07 0 24.36 -3.4QuaInsp n ISMD ... ... ... 31.78 23.78 1 29.26 +10.6QuaInsLg n BLES ... ... ... 30.44 26.17 7 28.78 +1.2FormInco n FFTI ... ... ... 27.57 23.70 44 24.09 -3.5FrmHdGr n FFHG ... ... ... 30.36 24.03 12 29.41 +6.8QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 29.94 +7.2QuanMulT n QXTR ... ... ... 26.83 24.56 26.18 +.6QuanMulIn n QXMI ... ... ... 26.53 24.73 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 2 28.58 +2.8Qudian n QD ... ... 55 34.91 7.48 695 8.30 -33.8QstDiag DGX 2.00f 1.9 21 116.49 90.10 1108 107.34 +9.0QuintEn n QES ... ... ... 10.67 6.62 15 7.30 -18.9QuormHl n QHC ... ... ... 10.00 2.91 242 4.90 -21.5QuotientTc QUOT ... ... ...dd 17.85 10.35 189 14.90 +26.8Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 21 22.71 -3.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 9 25.32 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.85 21.27 33 23.43 -1.4Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 20 23.34 -1.7Qwest53 CTY 1.53 7.4 ... 25.57 18.66 45 20.69 -6.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 14 22.02 -2.7Qwest 56 CTAA ... ... ... 27.27 21.51 25 24.12 -2.4Qwest57 n CTDD ... ... ... 25.97 20.51 50 22.47 -1.8Qwest56 n CTBB ... ... ... 25.60 19.86 68 21.94 -2.6R -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 57 22.52 -2.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 150 22.68 -4.3RH RH ... ... 50 164.49 44.00 746 139.46 +61.8sRLI Corp RLI .88f 1.2 30 74.32 50.34 254 74.72 +23.2RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 472 22.58 +2.8RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 8 26.61 -1.5RPC RES .40 2.8 19 27.07 12.98 2983 14.25 -44.2RPM RPM 1.28 2.0 26 65.35 46.36 1388 64.06 +22.2RYB Edu n RYB ... ... ...cc 31.80 15.50 58 21.51 +27.4RadianGrp RDN .01 .1 11 23.49 14.06 2994 18.43 -10.6RadiantLog RLGT ... ... 67 5.45 3.46 37 3.99 -13.3RadLog pfA RLGTpA 2.44 9.3 ... 27.35 25.27 4 26.11 +.9RafaelHl n RFL ... ... ... 10.31 3.05 12 9.46 +93.1RLauren RL 2.50f 1.8 20 145.94 72.69 809 136.67 +31.8RamcoG RPT .88 6.7 10 15.00 11.15 687 13.17 -10.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 3 52.84 -8.4RangeRs RRC .08 .5 17 22.71 11.93 5323 15.89 -6.9RngrEnS n RNGR ... ... ...dd 15.70 6.88 1 9.65 +4.6RJamesFn RJF .88f .9 19 102.17 74.14 1743 93.20 +4.7RayAdvM RYAM .28 1.6 23 22.96 12.68 382 17.52 -14.3RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 124.72 -13.4Rayonier RYN 1.08 3.1 37 39.73 27.71 956 34.87 +10.2Raytheon RTN 3.47 1.8 28 229.75 167.55 4634 192.43 +2.9RealityETF DIVY .46p ... ...q 28.89 25.52 6 26.90 +3.2RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.60 +5.2RealDivc n DFND ... ... ...q 28.60 25.12 0 27.86 +2.2RealDivG n GARD ... ... ...q 26.84 21.91 0 25.64 +2.6Realogy RLGY .27p 1.2 15 35.18 22.03 1289 22.59 -14.8RltyInco O 2.53 4.5 31 60.05 47.25 1254 55.76 -2.2ReavesUtl UTG 1.82 6.1 ...q 36.73 27.13 297 29.91 -3.3ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 82 177.70 95.88 1572 149.36 +24.4RedLionH RLH ... ... ...dd 12.75 6.15 68 12.35 +25.4RedwdTr RWT 1.20f 7.3 12 17.50 14.29 2293 16.34 +10.3Reeds REED ... ... ... 3.10 1.30 15 2.70 +74.2RegalBel RBC 1.12 1.3 16 86.60 67.84 317 85.60 +11.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.5 22 70.64 54.87 2655 62.90 -9.1RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.08 .16 55 .23 +32.9RegHlt pfA RHEpA 2.72 104.6 ... 22.90 2.10 3 2.60 -67.5RegnlMgt RM ... ... 15 37.21 21.47 32 33.78 +28.4RegionsFn RF .36 2.0 16 20.21 13.03 12115 18.39 +6.4Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 140 25.40 +.2Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 18 27.38 -3.7Regis Cp RGS ... ... ...cc 18.63 9.40 119 17.77 +15.7ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 444 140.92 -9.6ReinsGp42 RZA 1.55 5.7 ... 29.58 26.54 15 27.27 -.9ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 30 26.01 -7.1RelStlAl RS 2.00 2.2 20 97.41 68.46 1043 92.11 +7.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 59 67.50 43.85 158 52.25 +7.7RenaisIPO IPO .02e .1 ...q 31.67 24.82 7 30.84 +9.3RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 1 22.68 -7.0RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 459 130.91 +4.2RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.79 -1.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.41 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 72 2.36 -11.3RennFund RCG ... ... ...q 2.20 1.13 32 1.68 +11.6Renren rs RENN ... ... ...dd 3.19 .56 254 2.20 +132.8sRepubSvc RSG 1.38 1.9 32 70.70 60.26 2121 71.10 +5.2ResMed RMD 1.40 1.3 53 109.97 71.29 661 108.66 +28.3ResolEn rs REN ... ... ... 38.64 23.64 303 32.12 +2.1ResoluteF RFP ... ... ...dd 12.15 4.45 213 10.65 -3.6RestBrnds QSR 1.80 2.8 20 68.89 53.09 951 63.76 +3.7RetailProp RPAI .66 5.2 12 13.78 10.84 1206 12.60 -6.3RetailVal n RVI ... ... ... 38.00 30.06 34.52 +6.6RetractTc RVP ... ... ...dd 1.48 .54 58 .86 +26.3RevGp n REVG .20 1.2 ... 33.15 12.87 461 16.55 -49.1Revlon REV ... ... ...dd 27.90 14.35 119 16.20 -25.7RexAmRes REX ... ... 15 102.00 70.48 30 76.35 -7.8tRexahnPh rs RNN ... ... ...dd 3.19 1.35 257 1.37 -32.2RexfordIR REXR .64f 2.1 52 32.91 26.32 415 30.45 +4.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.75 -3.7RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 0 24.97 +.7Rexnord RXN ... ... 21 31.44 22.69 785 30.40 +16.8Rexnrd pfA RXNpA ... ... ... 66.44 52.57 151 64.05 +9.4RingCentrl RNG ... ... ...dd 83.95 34.10 405 82.25 +69.9RingEngy REI ... ... ...dd 17.35 11.58 591 13.09 -5.8RioTinto RIO 2.27e 4.1 ... 60.72 43.12 3633 55.09 +4.1RitchieBr RBA .68 2.1 38 36.00 24.08 235 33.02 +10.3RiteAid RAD ... ... 2 2.80 1.38 7999 1.90 -3.6RivrnOpp n RIV 1.68 8.7 ... 21.63 18.97 39 19.29 -3.6Riv/Doubl n OPP ... ... ... 19.76 17.12 105 17.33 -5.7RoadrnTrn RRTS ... ... 3 9.75 1.63 371 2.24 -70.9sRobtHalf RHI 1.12f 1.5 31 74.67 42.92 1793 75.95 +36.7RockwlAut ROK 3.68 2.0 27 210.72 155.81 1527 184.07 -6.3RockColl COL 1.32 1.0 22 139.63 105.04 935 138.25 +1.9RogCm gs RCI 1.57 ... 13 54.95 43.11 223 49.85 -2.1Rogers ROG ... ... 34 184.00 105.60 78 122.92 -24.1Rollins s ROL .56 1.0 69 56.48 41.29 597 56.09 +20.5sRoper ROP 1.65 .5 32 292.97 226.81 1396 303.58 +17.2RosettaStn RST ... ... ...dd 17.49 8.71 186 16.78 +34.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 2008 14.36 -8.3RBCda pfT RYpT 1.69 ... ... 34.50 27.94 1 34.15 +14.1RoyalBk g RY 3.76 ... ... 87.10 72.61 685 77.36 -5.3RBScotlnd RBS ... ... ... 8.74 6.36 412 6.58 -13.9RBSct 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 13 25.74 +1.1RylCarb RCL 2.40 2.2 15 135.65 101.20 1266 111.56 -6.5RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 54.47 3608 70.17 +2.8RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 53.64 6513 67.76 +1.6RoyceGVal RGT .10e ... ... 11.73 9.51 3 10.70 -1.1RoyceMC RMT .63e 6.0 ...q 10.63 8.09 88 10.52 +11.4Royce RVT 1.22e 7.6 ...q 17.18 14.02 400 16.04 -.8RubiconPrj RUBI ... ... ...dd 5.19 1.48 222 3.14 +67.9Rudolph RTEC ... ... 20 34.55 21.10 223 29.15 +22.0Ryder R 2.16f 2.7 19 90.26 65.65 891 78.57 -6.7RyersonH RYI ... ... 45 12.95 7.65 244 12.65 +21.6RymanHP RHP 3.40 4.0 18 85.77 57.78 127 84.19 +22.0S -sS&P Glbl SPGI 2.00 .9 31 215.09 147.07 1172 212.01 +25.2SAP SE SAP 1.31e 1.1 ... 122.74 99.20 953 119.70 +6.5SCANA SCG .49m 1.2 10 68.35 33.61 1144 40.18 +1.0SCE TrV n SCEpK ... ... ... 29.49 24.70 28 25.76 -2.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 224 24.15 -.1SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 6 27.24 +.7SCETr pfJ SCEpJ 1.34 5.2 ... 28.15 23.96 11 25.79 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 22 23.23 -3.3SJW SJW 1.12a 1.7 22 69.29 47.57 49 64.20 +.6SK Tlcm SKM ... ... ... 28.97 22.66 287 23.78 -14.8SLGreen SLG 3.25 3.2 36 106.04 89.46 540 101.46 +.5SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 0 25.53 +1.8SM Energy SM .10 .4 ...dd 28.45 12.29 7541 27.53 +24.7Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 214.68 4150 255.12 +3.1SpdrGold GLD ... ... ...q 129.52 115.12 6342 115.77 -6.4SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 10 34.60 -3.7SpdrNoANR NANR ... ... ...q 37.79 31.58 18 35.94 +1.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 91.13 +1.5SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2260 39.60 -2.7Spd MsciCh XINA ... ... ... 26.62 19.27 20.44 -14.6S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 9 101.77 -2.7Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 53.18 -1.2Spd 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/Friday, July 27, 2018

PAGE 54

SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 0 61.92 -5.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 72.54 78.61 SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 59.88 -2.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 1 60.96 -4.7S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 40 104.42 -2.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.80 0 77.08 +2.2SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.91 3 60.96 -5.5SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 11 64.54 -.7SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 4 68.75 -3.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 4 80.06 +1.5SpdEMkt s SPEM ... ... ...q 42.47 34.29 185 36.41 -4.6SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 29 31.58 -3.9SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 36 49.98 +1.9Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 103 48.14 -1.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 33 48.17 -7.4SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 190 39.05 -5.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 80 37.90 -2.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 50.08 -3.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 350 39.43 -2.6SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 41 34.43 -3.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 381 30.95 -2.4SP Mid MDY 2.94e .8 ...q 366.71 307.28 687 363.42 +5.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 57741 283.34 +6.2SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 15 26.60 +.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.87 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 32 38.44 +.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 220 47.18 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 4 40.32 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 0 78.34 +5.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 205 47.41 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 67.95 +2.6SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 10 83.80 +5.5SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4092 97.64 +15.0Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 465 95.83 +1.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 85.42 -.1SpdrHome XHB .15e .4 ...q 47.20 37.17 3656 39.37 -11.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2013 48.61 +2.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 2 59.91 +3.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 624 31.43 +2.4Spd LgCap s SPLG ... ... ...q 33.54 28.38 770 33.25 +6.2SpdrLCpG s SPYG ... ... ...q 37.31 29.87 4063 36.94 +11.9SpdrLCapV s SPYV ... ... ...q 32.54 28.05 259 30.71 +.1Spd MidC s SPMD ... ... ...q 36.16 29.60 281 35.92 +7.7SpdMCpG s MDYG ... ... ...q 56.05 46.42 86 55.34 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 39 53.27 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 14 95.87 +14.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 165 76.05 +8.9SpdrSCp s SLYG ... ... ...q 66.72 51.69 150 66.51 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 103 69.00 SpdrRs3K s THRK ... ... ...q 35.48 29.94 674 35.37 +6.5SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 259 93.42 -.3SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 508 29.49 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 18 100.74 +29.0SPDR 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 91.94 104.20 +2.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.99 -3.9SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 23 33.79 -4.4SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 4020 30.78 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 27 56.53 +1.6SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 35 43.28 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 31.02 18 31.31 -2.5SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 6299 54.02 +6.8SpdrLTBd s SPLB ... ... ...q 28.77 25.87 90 26.39 -7.8SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2534 33.30 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 27 25.29 -2.8SpdrEMBd EBND ... ... ...q 30.91 26.64 90 27.32 -8.0SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 844 27.48 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 9005 35.86 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 419 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 38 54.37 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.58 88 27.76 -2.4SpdrTrans s XTN .25e .4 ...q 69.36 53.77 20 64.77 -.6SpdrTelcm XTL .68e .9 ...q 75.80 65.10 6 72.49 +6.1SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 9 72.71 +18.1SpdrHCEq s XHE 3.22e .1 ...q 82.68 59.41 86 81.74 +26.9SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 31 86.68 +24.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 3 25.59 -3.7sSpdrAerDf s XAR 1.70e 1.1 ...q 92.58 72.41 87 93.12 +11.4SpdAgBd n SPAB ... ... ... 28.84 27.57 272 27.81 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 48 54.88 -2.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 270 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 121 34.35 -6.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.31 -1.9SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6748 62.24 +5.8sSpdr1500MT MMTM 1.61e 1.3 ...q 125.02 102.34 5 125.00 +8.9SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 12088 50.13 +11.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 315 48.04 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 43 45.95 +5.6SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 9788 43.13 +16.0SpNuBST rs SHM ... ... ...q 48.95 47.51 221 48.05 +.3SpdrGendr SHE ... ... ... 75.63 66.74 3 75.41 +6.4SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1193 16.50 -3.7SpdR1KLVF ONEV ... ... ... 76.79 68.57 8 75.26 +3.7SpdrMetM XME .24e .6 ...q 39.62 29.68 1992 36.94 +1.6SpdrR1KMo ONEO ... ... ... 77.42 68.69 15 75.50 +3.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 71.77 +2.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 123 37.61 +.4SpdrFosFFr SPYX ... ... ...q 69.64 58.95 6 68.67 +6.0SpdrR1KLV LGLV 5.40e 1.8 ...q 94.43 85.68 3 94.30 +4.1SpdrUsaSt QUS .54e ... ...q 82.07 70.16 9 81.00 +4.9Spd SP600 s SLY ... ... ... 75.55 58.62 32 75.29 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 6 65.39 +4.9SpdrSCap n SPSM ... ... ... 33.52 28.11 147 33.15 +5.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 6 19.10 -1.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 97.00 +6.2SPX Cp SPXC ... ... 16 37.96 23.41 197 36.94 +17.7SPX Flow n FLOW ... ... 43 54.92 31.10 127 46.06 -3.1SRC Eng SRCI ... ... 17 13.32 6.91 2714 11.40 +33.6STMicro STM .40 1.8 24 26.43 16.05 3777 22.20 +1.6SABESP SBS .39e 5.7 ... 11.96 5.72 1064 6.90 -34.0SabnR SBR 2.34e 5.1 21 50.00 38.10 5 45.75 +2.6SachemC n SACH .44f 10.6 ... 5.02 3.30 41 4.15 +5.3SafeBulk SB .04 1.2 ... 4.00 2.26 885 3.25 +.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.39 6 23.65 -1.0SafeB pfD SBpD 2.00 8.5 ... 24.46 19.49 3 23.64 +.5SafegdSci SFE ... ... ...dd 14.40 10.75 122 11.45 +2.2SafeInco n SAFE .60 3.3 ... 20.17 15.57 14 18.24 +3.6SagaComm SGA 1.20 3.2 4 46.80 36.10 8 37.65 -6.9SailptTch n SAIL ... ... ...dd 29.16 12.82 303 28.04 +93.4StJoe JOE ... ... 53 20.00 16.75 194 17.45 -3.3Salesforce CRM ... ... ...cc 149.35 87.26 3390 147.57 +44.4SalMidMLP SMM 1.30 12.3 ...q 12.24 8.53 90 10.56 -4.2SallyBty SBH ... ... 11 21.36 14.05 1720 16.58 -11.6SJuanB SJT .65e 10.8 13 10.54 5.66 56 6.04 -26.7SanchezEn SN ... ... ...dd 6.37 2.78 1954 4.46 -16.0SanchzM rs SNMP 1.80 15.1 ...dd 13.25 9.35 21 11.91 +7.3SandRidge SD ... ... ... 21.90 13.02 144 16.80 -20.3SandRMiss SDT .22e 12.0 2 2.30 .73 132 1.87 +126.4SandRMs2 SDR .21e 11.2 1 2.00 .74 80 1.92 +125.6SandRdgP PER .50e 18.0 6 3.10 1.80 254 2.80 +36.6SandstG g SAND ... ... ... 5.64 3.83 1103 4.44 -11.0Sano SNY 1.58e 3.7 ... 50.65 37.43 1890 43.03 +.1SantCUSA SC .23e ... 5 20.46 12.65 2873 19.57 +5.1SantFn 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 19.62 112 24.45 +9.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.78 -.1Sasol SSL 1.41e 3.7 ... 39.00 26.92 98 38.54 +12.7SaulCntr BFS 2.08 3.9 18 65.43 46.71 24 53.82 -12.8SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 1 25.10 -.8SaulCt pfD BFSpD ... ... ... 23.89 22.83 3 23.66 +2.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 6471 66.86 -.8SchndrNt n SNDR .24 .9 ... 30.52 20.18 913 26.26 -8.1SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 436 68.78 +6.6SchwUSLgC SCHX .98e 1.4 ...q 68.43 57.73 725 67.85 +6.4SchwLCGr SCHG .63e .8 ...q 79.76 63.53 240 79.07 +11.8SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 242 55.43 +1.4sSchwMCap SCHM .59e 1.0 ...q 56.76 47.42 208 56.64 +6.3SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 377 75.82 +8.7SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 611 26.78 -4.2Sch 1000 n SCHK ... ... ... 28.14 24.88 39 27.91 +6.3SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 238 28.75 -3.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 131 35.20 -2.1SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 350 30.22 -.6SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 168 40.81 +7.7SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 348 38.68 +3.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 6 38.62 +3.6SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 538 51.34 +.3SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1172 33.80 -.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 327 50.47 -3.0SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 705 41.60 SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 191 51.97 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 193 49.63 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 245 54.37 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 184 36.20 -1.2Schwab SCHW .40 .8 27 60.22 38.06 4758 52.65 +2.5Schwb pfC SCHWpC 1.50 5.7 ... 27.93 25.53 53 26.53 -1.3Schwb pfD SCHWpD ... ... ... 27.89 25.49 49 26.44 -2.1SchwitMau SWM 1.72 4.1 15 48.06 37.05 89 42.15 -7.1SciApplic SAIC 1.24 1.4 21 90.84 60.21 110 85.73 +12.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.40 8 25.46 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 426 7.30 -1.4ScorpioTk STNG .04 1.7 ... 4.18 1.85 1881 2.36 -22.6ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.77 -.4ScorpT19 n SBBC ... ... ... 25.89 24.62 0 25.54 +.5Scotts SMG 2.12 2.6 19 110.12 76.60 375 81.14 -24.2Sea Ltd n SE ... ... ... 17.19 10.06 510 14.35 +7.7SbdCp SEB 6.00 .2 13 4690.00 3725.00 0 3782.45 -14.2SeabGld g SA ... ... ... 13.70 9.80 290 11.85 +4.9SeacorHld CKH ... ... ...dd 59.00 33.46 202 54.16 +17.2SeacrMar SMHI ... ... ... 25.00 11.66 38 24.48 +109.2Seadrill n SDRL ... ... ... 25.00 15.76 198 19.98 -4.9Seadrill SDLP .40 11.3 ... 4.20 2.60 97 3.55 -3.0SealAir SEE .64 1.5 21 49.94 40.76 3652 42.80 -13.2Seaspan SSW .50 6.0 13 10.72 5.50 1048 8.40 +24.4Seaspn pfE SSWpE 2.06 8.1 ... 26.30 22.81 27 25.39 +2.3Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 20 25.25 -1.2Seaspn pfD SSWpD 1.99 8.0 ... 25.47 21.35 17 24.94 +1.3Seaspn pfH SSWpH ... ... ... 25.41 21.26 68 24.76 +4.7Seaspn pfG SSWpG ... ... ... 25.99 21.98 30 25.33 +4.2 Seaspan n SSWA ... ... ... 25.14 23.15 7 24.87 +2.3SeaWorld SEAS ... ... ...dd 23.06 10.42 1315 21.92 +61.5SelEngS n WTTR ... ... ... 21.96 11.50 426 15.01 -17.7sSelMedHld SEM ... ... 15 21.05 15.60 706 21.60 +22.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 3 25.29 +.4SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 652 25.40 -15.9SemiMfg SMI ... ... 18 9.14 4.49 112 6.22 -27.3SempraEn SRE 3.58 3.1 21 122.98 100.49 1369 115.77 +8.3Sempra pfA SREpA ... ... ... 107.00 95.95 27 102.42 +3.3SendGrid n SEND ... ... ...cc 32.03 17.50 465 27.40 +14.3SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 384 68.58 -6.2SequansC SQNS ... ... ...dd 3.82 1.44 81 1.99 +4.2Seritage n SRG 1.00 2.3 ... 49.88 34.07 147 42.97 +6.2Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 9 23.99 -1.5ServiceCp SCI .68 1.8 25 40.28 33.16 998 38.02 +1.9ServiceMst SERV ... ... 34 62.27 39.14 595 59.20 +15.5ServcNow NOW ... ... ...dd 194.81 103.00 3787 192.32 +47.5Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.90 -11.1ShakeShk n SHAK ... ... 98 70.12 30.12 560 64.39 +49.1ShawCm g SJR 1.18 ... ... 23.44 18.50 492 20.09 -12.0ShellMidst SHLX 1.46f 6.1 21 31.19 19.42 1257 23.91 -19.8sSherwin SHW 3.44 .8 34 438.41 326.68 1312 449.03 +9.5ShinhanFn SHG ... ... ... 50.37 36.54 69 38.91 -16.1ShipFin SFL 1.40 9.7 15 15.98 12.85 455 14.45 -6.8Shopify n SHOP ... ... ...dd 176.60 88.21 1158 170.29 +68.6Shutterstk SSTK ... ... 41 52.78 29.85 193 49.35 +14.7SibanyeG SBGL .14r 6.1 ... 6.50 2.07 2847 2.29 -52.8SiderurNac SID ... ... ... 3.55 1.91 1249 2.26 -7.8SierraMt n SMTS ... ... ... 3.00 2.13 31 2.55 +2.8Sifco SIF ... ... ...dd 7.95 5.00 3 5.45 -18.0SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1012 60.42 +6.8Silvrbow n SBOW ... ... ... 34.76 19.89 13 30.00 +.9SlvrcpMt n SVM .02 ... 52 3.43 2.12 179 2.60 -.8SimonProp SPG 7.80 4.6 23 174.39 145.78 1264 170.92 -.5Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.23 -.4SimpsnM SSD .88f 1.4 32 67.32 41.79 279 61.00 +6.3SinopcShg SHI ... ... ... 74.09 54.77 16 62.01 +8.8Siteone n SITE ... ... 80 95.49 48.19 254 87.72 +14.4SixFlags SIX 3.12 4.7 21 73.38 51.25 1782 66.22 -.5Skechers s SKX ... ... 15 43.08 23.80 4064 27.68 -26.8Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 1589 5.95 -30.4Smartsh n SMAR ... ... ... 32.79 18.06 106 22.93 +17.6Smith&N SNN .61e 1.7 64 40.41 33.79 521 36.36 +3.9SmithAO s AOS .72 1.2 33 68.39 53.23 1892 59.44 -3.0Smucker SJM 3.40f 3.1 15 133.38 96.13 886 110.15 -11.3SnapInc A n SNAP ... ... ... 21.22 10.50 20003 13.37 -8.5SnapOn SNA 3.28 1.9 16 185.47 140.83 605 168.81 -3.1SocCapH n IPOA ... ... ... 10.85 9.85 140 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 130 10.45 -1.4SocQ&M SQM .99e 2.1 ... 64.20 38.16 523 46.75 -21.3Sogou n SOGO ... ... ...cc 15.50 7.91 1777 10.77 -6.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 505 13.64 -36.3Solitario XPL ... ... ...dd .86 .37 58 .42 -30.3SonicAut SAH .24 1.3 9 23.60 15.95 289 17.95 -2.7SonocoP SON 1.64f 2.9 23 57.18 46.55 393 55.92 +5.2SonyCp SNE ... ... ... 54.03 36.25 506 53.66 +19.4Sothebys BID .40 .7 17 60.16 42.78 210 54.09 +4.8SourcC SOR 1.00 2.5 ...q 42.97 38.63 17 40.41 -.9SoJerInd s SJI 1.12 3.3 29 36.41 25.96 409 33.80 +8.2SthcrssEn SXE ... ... ...dd 3.19 1.40 80 1.61 -4.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.12 -8.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.74 -8.4SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 1 21.80 -9.5SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.37 -4.1SouthnCo SO 2.40 5.0 53 53.51 42.38 5978 48.08 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 28 26.23 -2.8SouthCo ef SOJB ... ... ... 26.25 23.71 155 24.74 -3.7SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 38 24.56 -3.5SthnCopper SCCO .23e .5 40 58.09 37.13 1201 47.69 +.5SwstAirl LUV .64f 1.1 10 66.99 49.76 11992 56.70 -13.4SwtGas SWX 2.08 2.7 24 86.87 62.54 106 78.49 -2.5SwGA Fn SGB .48f 2.1 17 26.04 18.50 0 22.65 -5.6SwstnEngy SWN ... ... 6 6.72 3.42 15928 5.28 -5.4SprkNtSE wi LOV ... ... ... 15.40 10.15 35 11.22 -11.3tSparton SPA ... ... 17 23.46 15.21 55 15.22 -34.0SpdFosFr n EFAX ... ... ... 77.82 67.00 3 70.86 -2.8SpdDbShDu STOT ... ... ... 49.99 47.00 20 48.92 -1.0SpdEmFos EEMX ... ... ... 76.80 62.13 62.95 -9.8SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.91 -2.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 8 15.11 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 3 25.70 -.6SpectraEP SEP 3.01f 8.3 11 46.47 29.89 428 36.27 -8.3SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 26 17.48 -7.4SpF LgCap n FMDG ... ... ... 33.20 26.89 29.86 +6.6SpinMedT n FFIU ... ... ... 25.15 24.17 4 24.30 -2.1Spire SR 2.25 3.1 20 82.85 60.09 151 72.50 -3.5SpiritAero SPR .48 .5 20 105.20 59.68 838 91.55 +4.9SpiritAir SAVE ... ... 18 48.81 30.32 2920 42.85 -4.5SpirMTA n SMTA ... ... ... 11.19 8.90 201 10.33 +13.3SpiritRltC SRC .72 8.6 13 8.46 6.58 4173 8.35 +8.6SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 9 23.38 -5.9sSpotify n SPOT ... ... ...dd 190.80 135.51 5028 196.28 +31.7SpragueRs SRLP 2.67f 10.6 14 29.00 21.80 20 25.25 +4.3Sprint S ... ... 3 8.92 4.81 4989 5.48 -7.0SprottSilv PSLV ... ... ...q 6.85 5.55 262 5.63 -11.2SprottGold PHYS ... ... ...q 11.15 9.83 366 9.87 -6.8SprottPPP SPPP ... ... ... 9.91 7.47 20 7.99 -14.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 72.80 24.22 6735 71.99 +107.6STAG Indl STAG 1.39 5.1 37 28.95 22.42 485 27.20 -.5STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 26.19 StageStrs SSI .20 9.2 ... 3.25 1.45 161 2.17 +28.9SP Matls XLB .98e 1.6 ...q 64.17 53.41 6184 59.52 -1.7SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5748 88.60 +7.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15129 53.31 -6.3SP Consum XLY 1.12e 1.0 ...q 113.31 87.89 5802 111.93 +13.4SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12178 76.96 +6.5SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 40047 28.07 +.6SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 15108 76.00 +.4SP Tech XLK .78e 1.1 ...q 74.24 56.67 12418 73.10 +14.3SpdrRESel XLRE ... ... ...q 34.02 29.17 2257 32.75 -.6SP Util XLU 1.55e 2.9 ...q 57.23 47.37 19071 52.81 +.2StdMotor SMP .84 1.9 26 54.73 40.56 225 45.10 +.4Standex SXI .72 .7 22 110.00 89.40 50 105.75 +3.8StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 2130 144.55 -14.8StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 14 25.33 +.4StanBlD un SWP ... ... ... 128.00 104.21 19 111.02 -9.6Stantec g STN .55f ... 18 29.25 24.05 18 26.30 -5.9StarGas SGU .47f 4.9 15 11.35 8.74 20 9.65 -10.2Starret SCX .40 6.0 22 9.40 5.80 6 6.67 -22.5Startek SRT ... ... 54 14.27 6.11 62 7.61 -23.7StarwdPT STWD 1.92 8.6 12 22.55 19.47 2206 22.40 +4.9StateStr STT 1.68 1.9 14 114.27 84.56 1988 86.93 -10.9StateSt pfC STTpC ... ... ... 25.57 24.01 99 25.16 -.2StateSt pfD STTpD ... ... ... 28.96 26.00 18 27.06 -1.5StaStCp pfG STTpG ... ... ... 28.45 25.50 22 26.10 -3.8StateSt pfE STTpE ... ... ... 27.16 25.47 12 26.37 -.3Statoil ASA STO .92e 3.4 ... 27.35 17.35 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 4 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 23.08 19.75 27 23.01 +8.7Steelcse SCS .54f 3.9 ... 15.90 12.50 549 13.80 -9.2StellusCap SCM 1.36 10.2 11 14.29 11.07 78 13.38 +1.8StellCap22 SCA 1.44 5.7 ... 25.39 24.78 4 25.17 -.6Stepan SCL .90f 1.0 21 92.97 68.09 99 85.98 +8.9sSteris plc STE 1.24 1.1 28 113.56 81.54 379 113.50 +29.8SterlingBc STL .28 1.2 14 26.50 21.00 1663 22.75 -7.5SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.37 +.2StewInfo STC 1.20 2.7 24 47.37 34.48 62 45.19 +6.8StifelFin SF .48f .9 17 68.76 44.44 457 53.29 -10.5Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 19 26.27 -3.0Stif 47 ef SFB ... ... ... 26.20 23.25 30 24.51 -1.7StoneHEM EDF 2.16 15.6 ...q 17.31 12.80 75 13.86 -12.9StonHEmM EDI 1.81 13.3 ...q 16.45 12.63 77 13.62 -12.5StoneMor STON 1.32 31.1 ... 7.64 3.44 160 4.25 -35.2Stonerdg SRI ... ... 23 37.69 15.05 158 33.24 +45.4StoreCap STOR 1.24 4.5 23 28.05 22.51 1034 27.59 +6.0StratALL36 GJT .29 1.4 ... 21.85 19.48 1 21.00 +5.0Strat D35 GJP .74 3.3 ... 23.69 21.85 22.67 -1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.20 +4.7StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 26.00 +.5StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 9.51 -5.4StratWMT GJO .22 1.0 ... 23.36 21.73 22.63 +1.7Stryker SYK 1.88 1.1 29 179.84 137.70 1563 171.39 +10.7SturmRug RGR 1.28f 2.3 19 64.55 43.00 248 55.75 -.2SubPpne SPH 2.40 10.1 34 27.05 21.85 120 23.71 -2.1SumitMitsu SMFG ... ... ... 9.67 7.33 633 8.14 -6.3SummitHtl INN .72 5.2 13 18.08 12.77 363 13.90 -8.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.60 -3.5SumHP pfE INNpE ... ... ... 26.25 22.82 55 24.02 -6.4SumtMtls n SUM .29t ... 24 34.06 24.41 1992 25.42 -19.1SummitMP SMLP 2.30 13.4 ...cc 24.15 13.10 114 17.15 -16.3SunCmts SUI 2.84f 3.0 97 99.97 80.12 445 96.10 +3.6SunLfFn g SLF 1.90f ... ... 44.50 37.34 750 40.63 -1.5SunCokeE SXC .99e ... 7 14.32 8.20 725 12.39 +3.3SunCokeEn SXCP 1.60m 9.7 10 21.95 14.70 144 16.50 -5.4Suncor g SU 1.44 ... ... 42.06 30.44 3740 41.61 +13.3tSunlOnl n STG ... ... ...dd 14.08 6.12 453 6.01 -45.9SunLink SSY ... ... ...dd 2.08 1.25 8 1.47 -7.5SunocoLP SUN 3.30 12.4 78 33.11 24.46 270 26.62 -6.3SunstnHtl SHO .20 1.2 19 17.60 14.09 1155 16.45 -.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 26.02 -.4SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 25.30 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2504 72.44 +12.2SunTr 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 41 23.50 -4.4SunTr pfE STIpE 1.47 6.0 ... 25.85 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 36 1.74 +18.4SupEnrgy SPN .32 3.7 ...dd 12.73 7.66 8027 8.63 -10.4SuperiorInd SUP .36 2.1 26 20.65 12.70 110 17.10 +15.2sSupvalu rs SVU ... ... 16 26.18 13.60 25742 32.17 +48.9SuthrlAs n SLD 1.52 9.1 ... 16.70 13.55 32 16.65 +9.9sSuthrAsM23 SLDA 1.75 6.6 ... 26.49 24.58 11 26.50 +3.3SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.96 3.22 3 3.53 +5.6SwRCmETR RJN ... ... ... 3.72 1.87 12 3.20 +14.4SwRCmMTR RJZ ... ... ... 9.20 7.81 8.06 -9.7SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 126 6.00 SwERCmTR RJI ... ... ... 5.96 4.85 70 5.56 +2.9SwisHelv SWZ .64e .2 ...q 13.74 12.01 11 12.85 +.7Switch n SWCH .03e ... ... 20.45 11.85 397 13.54 -25.6Synchrony SYF .60 2.0 11 40.59 28.33 23918 30.00 -22.3Synnex SNX 1.40 1.4 12 141.94 93.87 234 96.59 -29.0Synovs pfC SNVpC 1.97 7.9 ... 27.36 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 3006 50.22 +4.8tSynthBiol SYN ... ... ...dd 1.05 .19 939 .19 -63.0sSysco SYY 1.44 2.0 29 71.56 50.05 1891 71.74 +18.1Systemax SYX .22 .5 44 47.12 17.33 126 45.98 +38.2T -TAL Educ s TAL ... ... ...cc 47.63 23.58 18619 35.89 +20.8 TC PpLn TCP 2.60m 8.1 10 58.52 22.64 461 32.01 -39.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1681 25.17 +22.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 11 24.82 -3.5TCF 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 26 5.53 -5.8TE Connect TEL 1.76f 1.9 27 108.23 77.15 2986 94.26 -.8THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.46 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.62 -1.2THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 10 17.05 +1.1TIM Part TSU .28e 1.7 ... 23.12 16.17 1472 16.80 -13.0sTJX TJX 1.56 1.6 22 98.12 66.44 2422 97.52 +27.5TPG Pace n TPGE ... ... ... 13.00 9.67 908 12.39 +27.2TPG Pac n TPGH ... ... ... 10.15 9.67 10.10 +3.8TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 215 20.71 +8.7TPG SpLnd TSLX 1.56 8.1 9 21.74 17.00 249 19.22 -2.9TableauA DATA ... ... ...dd 112.42 63.41 421 111.02 +60.4TahoeRes TAHO .24 5.4 ... 7.00 3.76 2045 4.44 -7.3TailorBr TLRD .72 3.3 12 35.94 10.00 1528 21.75 -.4Taiwan TWN ... ... ...q 22.25 19.25 1 20.39 -2.3TaiwSemi TSM .73e 1.8 18 46.57 35.34 8477 40.82 +3.0Takung n TKAT ... ... 34 5.05 1.19 3 1.36 -45.9TallgELP n TEGP 1.95f 8.7 ...dd 28.94 17.14 22.33 -13.2TalosEn rs TALO ... ... ...dd 40.16 19.43 64 35.47 +10.3StneEn wt SGY/WS ... ... ... 7.50 1.92 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 1529 24.12 -9.0TanzRy g TRX ... ... ... .68 .24 175 .41 +46.8Tapestry TPR 1.35 2.8 30 55.50 38.70 2322 47.99 +8.5TargaRes TRGP 3.64 6.9 ... 53.24 39.59 1427 52.82 +9.1TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 4 26.94 +1.7sTarget TGT 2.56f 3.2 15 80.18 53.90 4409 79.86 +22.4TaroPhrm TARO ... ... 12 128.46 93.01 41 115.49 +10.3Taseko TGB ... ... ... 2.46 .92 329 .93 -59.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.82 18.20 1592 18.74 -43.3Taubmn TCO 2.62f 4.3 21 66.61 44.78 597 61.02 -6.7Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.32 +.8Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 2 25.05 -.7TaylorMH TMHC ... ... 13 28.42 19.61 1628 20.40 -16.6Team TISI ... ... ...dd 24.55 10.45 264 22.75 +52.7Technip FTI .13 ... 18 35.00 24.53 5689 31.16 -.5TeckRes g TECK .16e ... ... 30.80 19.42 5448 26.15 -.1Teekay TK .22 3.2 ...dd 10.90 6.77 351 6.98 -25.1TeekLNG TGP .56 3.4 83 21.65 15.80 160 16.50 -18.1TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 25 26.02 +3.0TeekOffsh TOO .04m 1.6 86 3.12 2.14 621 2.58 +9.3TeekOf pfA TOOpA 1.81 7.9 ... 24.49 15.56 7 22.93 -.6TeekOf pfB TOOpB 2.13 8.5 ... 26.00 16.81 5 24.95 +.4TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 39 24.87 -.7TeekayTnk TNK .21 20.4 15 1.95 .96 1004 1.03 -26.4Tegna TGNA .28 2.5 6 15.60 10.00 2137 11.07 -21.4TejonRnch TRC ... ... ...cc 26.25 18.59 51 23.86 +14.9TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 127 22.55 TeklaHcrOp THQ 1.35a 7.6 ...q 19.00 16.02 116 17.76 +1.4TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 69 19.84 +1.1TeklaWH n THW 1.40 10.4 ...q 15.28 12.47 139 13.40 -1.5TelInstEl TIK ... ... 33 6.35 2.05 9 2.31 -11.2Teladoc n TDOC ... ... ... 71.30 27.35 1043 65.90 +89.1Telaria n TLRA ... ... ...dd 5.30 3.42 158 3.96 -1.7TlcmArg TEO .71e 3.6 ... 40.19 17.00 222 19.93 -45.6TelItalia TI ... ... ... 11.28 6.69 153 7.19 -16.7TelItaliaA TI/A .30e 4.7 ... 9.60 6.09 54 6.35 -11.9sTeledyne TDY ... ... 34 214.98 135.41 166 218.23 +20.5Teleex TFX 1.36 .5 34 288.78 197.72 166 278.90 +12.1TelefBrasil VIV .64e 5.6 13 17.33 11.20 1520 11.30 -23.8TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 1721 8.95 -7.5TelData TDS .64 2.6 8 29.87 23.54 693 24.94 -10.3TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.24 -1.2TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.66 -1.0TelData60 TDJ 1.75 7.0 ... 26.20 23.95 21 25.13 -.6TelData59 TDE 1.72 6.8 ... 26.21 24.26 9 25.22 -.4Telus gs TU 2.10 ... ... 38.50 34.28 382 35.99 -5.0TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 46 21.35 -.7TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 19 14.97 -8.8TmpEMI TEI .80a 7.5 ...q 11.98 10.18 138 10.61 -5.0TmpGlb GIM .30 4.8 ...q 6.77 6.09 215 6.21 -3.9TempurSly TPX ... ... 14 68.05 41.10 4012 48.55 -22.6Tenaris TS .69e 1.9 ... 40.64 25.91 2117 36.33 +14.0sTenetHlth THC ... ... ...dd 39.38 12.25 1630 38.88 +156.5Tengsco TGC ... ... ...dd 2.47 .55 144 .98 +22.8Tennant TNC .84 1.0 ...cc 86.03 59.00 173 82.70 +13.8Tenneco TEN 1.00 2.2 7 65.59 41.64 877 44.56 -23.9TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.11 -3.9TVA 29 TVE .84 3.5 ... 26.98 23.22 6 23.81 -4.8Teradata TDC ... ... 25 44.27 28.84 654 41.10 +6.9Teradyn TER .36 .8 34 50.68 32.06 4755 44.02 +5.1Terex TEX .40 .9 39 50.17 35.30 1121 43.70 -9.4Ternium TX 1.10e 3.0 11 42.43 26.37 418 36.37 +15.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 277 36.90 +5.2TetraTech TTI ... ... ...dd 4.87 1.85 376 4.28 +.2TeucrCorn CORN ... ... ...q 19.09 15.66 183 16.53 -1.4TeucrSug CANE ... ... ...q 10.50 6.91 98 7.08 -27.6TeucrWht WEAT ... ... ...q 7.51 5.80 157 6.73 +12.2TeucrSoyb SOYB ... ... ...q 19.47 15.36 326 16.15 -9.7TeucrmAgs TAGS ... ... ...q 25.70 20.50 3 20.98 -5.1TevaPhrm TEVA .73e 3.1 7 33.24 10.85 6841 23.70 +25.1TexPacLd TPL .29f ... ...cc 816.28 315.20 10 750.00 +67.9Textainer TGH .96 6.6 ...dd 26.50 13.80 151 14.65 -31.9Textron TXT .08 .1 37 69.36 47.24 2531 67.93 +20.0Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7sThermoFis TMO .68 .3 29 229.85 170.07 2444 234.00 +23.2Thermon THR ... ... 49 26.50 15.74 71 24.01 +1.4ThirdPtRe TPRE ... ... 11 17.10 12.28 442 12.60 -14.0ThomsonR TRI 1.38 3.3 18 48.61 36.52 485 41.80 -4.1Thor Inds THO 1.48 1.6 11 161.48 87.62 1442 93.40 -38.03D Sys DDD ... ... 53 18.42 7.92 3445 13.17 +52.43M Co MMM 5.44f 2.6 29 259.77 190.57 2839 207.96 -11.6Tidwtr TDW 1.00 3.0 ...dd 35.98 .86 404 33.09 +35.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 92 23.52 +15.4sTiffany TIF 2.20f 1.6 41 139.69 86.15 824 139.07 +33.8Tillys TLYS ... ... 38 16.57 8.42 187 15.75 +6.7Timken TKR 1.12f 2.5 18 55.65 41.85 529 45.20 -8.0TimknSteel TMST ... ... ...dd 20.24 12.54 228 18.43 +21.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 189 10.33 -19.8TollBros TOL .44 1.2 11 52.73 34.34 3395 35.68 -25.7Tompkins TMP 1.92 2.2 22 91.99 71.27 21 88.62 +8.9TootsieR TR .36b 1.2 27 37.48 27.45 157 30.10 -14.8TopBuild n BLD ... ... 32 87.21 51.64 182 75.40 -.4Torchmark TMK .64 .7 7 93.60 74.48 929 86.78 -4.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 17 26.25 -1.9Toro Co s TTC .80f 1.3 24 73.86 56.60 269 60.16 -7.8TorDBk gs TD 2.68 ... ... 75.46 49.91 993 58.58 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 15 24.01 +2.8TortWat n TBLU ... ... ... 30.84 25.65 1 29.05 -2.5TortEnInd NDP 1.75 13.2 ...q 15.44 10.70 41 13.30 +.2TortEnInf TYG 2.62 9.2 ...q 32.40 24.24 115 28.45 -2.2TortMLP NTG 1.69 10.7 ...q 21.09 14.91 1001 15.73 -10.4TortPplE TTP 1.63m 9.1 ...q 20.37 15.55 25 17.85 -5.1TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 21 19.32 -6.2Total SA TOT 2.71e 4.3 ... 64.59 49.55 4048 63.13 +14.2TotalSys TSS .52 .5 24 97.82 61.60 1877 94.80 +19.9TowerIntl TOWR .48 1.6 14 34.55 21.25 97 30.75 +.7TownsqMda TSQ .30 4.6 9 11.58 6.03 16 6.47 -15.8Toyota TM ... ... ... 140.99 109.10 136 133.33 +4.8TrCda g TRP 2.76 6.2 17 51.85 39.16 746 44.77 -8.0TransEntx TRXC ... ... ...dd 6.04 .60 6232 5.53 +186.5TransUn n TRU .07p ... 29 75.99 41.07 1473 73.16 +33.1Trnsalta g TAC .23 ... ... 6.58 4.75 42 5.50 -7.6TrnsatlPet TAT ... ... ...dd 2.18 .58 42 1.19 -14.4TrnsRty TCI .20p ... ...dd 52.00 20.37 1 35.90 +14.6sTransDigm TDG 24.00 ... 26 372.77 249.57 247 372.93 +35.8TrnsMont TLP 3.18f 7.9 16 47.45 33.98 23 40.10 +1.6Transocn RIG ... ... ...dd 14.34 7.20 10218 13.01 +21.8TrGasSur TGS ... ... ... 24.22 11.76 307 16.33 -26.5Travelers TRV 3.08f 2.4 17 150.55 113.76 2253 129.49 -4.5Travelport TVPT .30 1.6 ... 20.30 12.10 501 19.23 +47.1TrecoraRs TREC ... ... 21 15.60 10.25 35 15.30 +13.3sTredgar TG .44 1.7 35 25.55 14.70 141 26.25 +36.7TreeHseF THS ... ... 16 85.99 36.35 796 48.85 -1.2Trex s TREX ... ... 38 69.27 35.96 290 66.46 TriPointe TPH ... ... 13 19.55 12.28 3413 15.58 -13.1TriContl TY 1.02e 3.7 ...q 28.32 22.63 81 27.35 +1.5TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.90 +1.0TrianglCap TCAP 1.20 9.9 ... 17.56 8.91 534 12.08 +27.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 6 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 1 25.26 +.2TribMda A TRCO 1.00 3.0 11 43.71 31.61 581 33.63 -20.8sTrilogyMtl TMQ ... ... ... 1.98 .69 262 1.98 +82.0TrimShrk n TTAC ... ... ... 38.16 29.09 14 37.15 +10.2TrimAllC n TTAI ... ... ... 29.03 25.30 4 27.39 +.8sTriNetGrp TNET ... ... 38 57.76 31.52 185 58.05 +30.9sTrinity TRN .52 1.4 8 38.25 26.80 3199 37.20 -.7TrinityPlce TPHS ... ... ... 7.59 5.86 2 6.59 -5.2Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 236 72.70 +.1TrioTch TRT ... ... 14 8.47 4.05 10 4.78 -31.8TriplePtV TPVG 1.44 10.6 8 14.19 11.12 56 13.64 +7.5TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.16 -2.8Triple-S GTS ... ... 34 44.01 15.05 75 37.21 +49.7TritonInt n TRTN 2.08f 6.7 ... 43.85 27.76 321 30.87 -17.6TriumphGp TGI .16 .8 4 34.58 17.75 882 19.95 -26.7Tronox TROX .18 1.0 59 28.40 16.70 898 18.91 -7.8TrueBlue TBI ... ... 17 29.50 19.30 372 27.95 +1.6Tsakos TNP .20 5.7 ... 5.03 3.11 226 3.52 -10.0TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 7 25.06 -.9Tsakos pfC TNPpC 2.22 8.9 ... 26.05 25.00 4 25.06 -1.7Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 14 24.82 +.2TsaksE p E TNPpE ... ... ... 25.89 24.58 14 25.16 -.2tTuppwre TUP 2.72 7.6 ...dd 69.84 33.76 1658 35.59 -43.2Turkcell TKC ... ... ... 11.29 5.69 1365 6.33 -37.9TurnPtBr n TPB .16 .5 ... 33.66 14.45 60 33.00 +56.2TurqHillRs TRQ ... ... 26 3.59 2.63 1778 2.83 -17.5TutorPerini TPC ... ... 9 29.90 17.55 401 18.20 -28.222ndCentry XXII ... ... ...dd 4.44 1.33 1173 2.47 -11.8Twilio n TWLO ... ... ... 65.37 23.25 1271 64.03 +171.3Twitter TWTR ... ... ...dd 47.79 15.67 27603 42.94 +78.8TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 4 27.20 -.2TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 12 25.60 -2.5TwoHrbI rs TWO 1.88 12.0 6 16.83 13.85 1523 15.63 -3.9TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 11 24.50 -2.3TylerTech TYL ... ... 56 242.70 165.14 150 237.84 +34.3Tyson TSN 1.20 1.9 12 84.65 61.47 2588 63.71 -21.4U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 7 34.78 +47.7UBS 3xInvC WTID ... ... ... 36.77 6.75 18 7.50 -51.0VelDlyIn n EXIV ... ... ... 61.00 26.21 13 37.88 -21.7VelLngVS n EVIX ... ... ... 23.61 8.45 0 8.67 -27.7UBS FILCG FBGX ... ... ...q 281.34 161.21 2 279.97 +23.2UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 0 85.59 +.1UBS Grp UBS .69e 4.3 ... 20.89 14.89 2975 16.07 -12.6UDR UDR 1.29 3.5 23 40.33 32.88 1150 37.20 -3.4UGI Corp UGI 1.04 2.0 11 54.09 42.51 364 52.91 +12.7UMH Prop UMH .72 4.6 30 16.80 11.38 56 15.51 +4.1UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 10 26.82 -1.8UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 9 26.00 -4.3UQM Tech UQM ... ... ...dd 1.79 .71 140 .97 -30.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 55

sUS FdsHl n USFD ... ... 26 40.52 25.43 2277 40.50 +26.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 60 106.30 56.50 51 106.80 +47.9US Silica SLCA .25 1.0 33 38.70 23.11 2825 25.71 -21.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 528 16.98 +2.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 0 53.01 +1.9Usaa SCVal USVM ... ... ... 55.88 47.00 2 55.53 +9.5USAA IntlVl UIVM ... ... ... 55.54 47.64 76 49.43 -3.9Usaa EMVl UEVM ... ... ... 56.13 45.42 1 46.97 -8.6Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.45 -1.3Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.41 -3.5USANA s USNA ... ... 34 137.95 52.80 390 133.25 +79.9USCF Oil n USOU ... ... ... 80.79 22.66 2 67.90 +57.9USCF ShOil USOD ... ... ... 26.29 4.69 4 5.28 -53.3USCF shpei BUY ... ... ... 28.70 23.45 1 27.61 +9.0USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.4 ... 12.00 9.00 59 10.55 -6.2USG USG ... ... 24 43.40 25.60 889 43.09 +11.7Ultrapar UGP .55e 4.7 ... 26.48 10.70 704 11.62 -48.9UndrArm s UAA ... ... 38 24.70 11.40 11452 22.04 +52.7UnAr C wi UA ... ... ... 22.68 10.36 5609 20.55 +54.3Uni UFI ... ... 15 39.21 27.98 49 30.88 -13.9UniFirst UNF .45f .2 24 193.05 135.95 32 189.00 +14.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 910 56.89 +1.0Unilever UL 1.48e 2.6 ... 60.13 50.74 483 56.07 +1.3UnionAc un LTN/U ... ... ... 10.35 10.00 103 10.35 +3.1sUnionPac UNP 2.92 2.0 10 148.33 101.06 5368 147.72 +10.2UniqueF n UFAB .60 6.8 11 9.70 7.05 5 8.86 +19.4Unisys UIS ... ... ...dd 15.05 6.90 490 13.55 +66.3Unit UNT ... ... 14 28.68 15.29 321 25.14 +14.3sUtdContl UAL ... ... 12 81.91 56.51 3915 81.24 +20.5UtdMicro UMC .09e 3.2 ... 3.14 2.21 2612 2.83 +18.4UPS B UPS 3.64 3.1 20 135.53 101.45 3630 118.87 -.2UtdRentals URI ... ... 8 190.74 106.52 1394 150.97 -12.2USNatGas UNL ... ... ...q 10.28 8.54 1 9.15 -.4US12MoOil USL ... ... ...q 25.74 16.50 23 24.93 +19.2USAntimny UAMY ... ... ... .59 .20 41 .52 +62.5US Bancrp USB 1.20 2.3 14 58.50 48.49 9377 52.36 -2.3US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 921.01 +3.7US Bcp pfH USBpH .89e 3.7 ... 24.32 21.61 29 23.98 +6.2US Bcp pfM USBpM 1.63 5.8 ... 29.87 27.24 28 27.91 -1.1US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 110 25.00 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.88 233 21.06 +16.4US Cellular USM ... ... 45 41.82 32.06 121 33.96 -9.8US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 2 25.21 -.1US Cellu 63 UZB 1.81 7.1 ... 26.95 24.46 5 25.60 -.5US Cell64 UZC 1.81 7.0 ... 27.40 24.55 10 25.76 -.6USCmdtyFd USCI ... ... ...q 45.44 38.39 50 42.30 -.5USDslHtOil UHN ... ... ...q 21.76 14.74 9 20.61 +6.6US GasFd UGA ... ... ...q 36.45 25.00 11 34.53 +8.4USCoppFd CPER ... ... ...q 21.26 17.01 5 17.70 -16.0USAgriFd USAG ... ... ...q 18.21 15.55 1 16.09 -2.5US NGas rs UNG ... ... ...q 27.92 20.40 1850 22.62 US OilFd USO ... ... ...q 15.25 9.34 15823 14.47 +20.5US ShrtOil DNO ... ... ...q 73.75 43.86 4 45.97 -19.1USSteel X .20 .5 22 47.64 22.38 10984 37.24 +5.8UtdTech UTX 2.80 2.1 24 139.24 109.10 6127 135.84 +6.5UtdhlthGp UNH 3.60f 1.4 23 259.01 186.00 2008 257.00 +16.6UNITIL UTL 1.46 2.8 27 53.07 40.92 23 51.79 +13.5Univar n UNVR ... ... 52 31.95 25.57 491 27.73 -10.4UnvslCp UVV 3.00f 4.5 9 71.60 45.95 143 66.05 +25.8UnvHR UHT 2.64 4.0 38 83.73 53.00 43 65.40 -12.9UnivHlthS UHS .40 .3 16 128.15 95.26 2089 124.92 +10.2sUniv Insur UVE .64a 1.5 14 38.40 15.08 550 42.05 +53.7UnvSecInst UUU ... ... ...dd 3.50 1.05 38 1.39 -18.1UnivTInst UTI .08 2.5 ...dd 3.78 2.21 25 3.19 +32.9UnumGrp UNM 1.04f 2.7 2 58.73 36.15 1915 38.76 -29.4Ur-Energy URG ... ... 75 .79 .50 1419 .75 +9.6UraniumEn UEC ... ... ...dd 2.00 .96 2738 1.66 -6.2UrbnEdg n UE .88 3.9 27 26.19 19.51 705 22.53 -11.6UrstdBid UBP 1.06f 5.9 36 18.92 15.36 2 18.00 +6.2UrsBidA UBA 1.08f 4.8 30 23.94 17.20 83 22.55 +3.7UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 10 25.05 -4.7UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.70 -5.5V -sVF Corp VFC 1.84 2.0 49 93.51 57.97 2357 93.80 +26.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 805 20.50 -1.9VOC EnTr VOC .47e 7.5 13 6.66 3.15 102 6.24 +5.4VaalcoE EGY ... ... ... 3.38 .68 571 3.14 +350.5VailRsrt MTN 5.88 2.1 29 291.61 200.68 106 284.98 +34.1Vale SA VALE .29e 2.1 14 15.24 9.04 31758 14.11 +15.4ValeroE VLO 3.20 2.7 31 126.98 64.22 5408 116.83 +27.1ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 179 41.67 -6.4Valhi VHI .08 1.5 47 9.24 2.13 112 5.18 -16.0Validus pfA VRpA ... ... ... 26.32 24.12 9 25.84 -.3Validus pfB VRpB ... ... ... 26.23 24.15 9 25.40 -.9VlyNBcp VLY .44 3.7 21 13.38 10.61 4772 11.99 +6.9VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.33 25.83 3 26.25 -5.4VlyBcp pfB VLYpB ... ... ... 28.11 24.99 7 25.89 -2.1Valmont VMI 1.50 1.1 22 176.35 135.40 183 138.55 -16.5Valvoline n VVV .30 1.3 ... 25.63 19.86 706 22.54 -10.1VanEMGold OUNZ ... ... ...q 13.44 11.95 27 12.03 -6.4VanEGold GDX .06e .3 ...q 25.58 20.84 60856 21.39 -8.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 27.54 +4.7VanE Grn n GRNB ... ... ... 27.50 25.81 2 26.03 -3.6VnEkSteel SLX .40e .8 ...q 51.92 39.22 8 47.90 +4.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 17 22.52 -3.5VanE Env EVX .53e .6 ...q 97.00 77.29 1 94.37 +8.6VanE 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 53 23.09 -5.7VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 303 31.45 +.8VanE ChiBd CBON .68e ... ...q 24.34 22.43 0 22.64 -.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 35 24.56 +1.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 5933 21.41 +.9VanE BDC BIZD 1.47e 8.7 ...q 18.20 15.39 79 16.98 +2.3VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 133 19.60 -.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 143 28.91 -3.5VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 18 24.68 -3.7VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 57 23.91 -.7VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 19 25.31 -5.0VanE EmM EMAG .92 4.4 ...q 22.45 20.25 1 20.89 -4.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 47 25.31 +.2VanE EMBd EMLC .98 5.6 ...q 19.91 16.75 2850 17.35 -8.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 60.50 -1.1VEckMun PRB .15e .6 ...q 24.68 24.08 24.31 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 23 17.30 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 31 19.73 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 140 23.57 -2.1VnEkHiInInf YMLI 1.20 8.8 ...q 15.00 11.07 4 13.59 +1.2VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.22 +3.8sVanE OilR CRAK ... ... ...q 33.85 24.08 21 34.00 +10.7V IntMoat MOTI ... ... ...q 36.88 32.00 13 33.57 -1.6VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 2 51.97 +5.9tVnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 20.26 -16.2VanEChAMC CNXT ... ... ...q 37.10 27.75 2 28.86 -16.6sVanE Israel ISRA .44e 1.3 ...q 32.88 27.63 1 32.93 +8.4VanEWMoat MOAT .41e .9 ...q 46.20 38.21 115 45.19 +6.5VanE UncOG FRAK .06e .3 ...q 18.24 12.59 7 17.58 +12.3VnEkSemi SMH .58e .5 ...q 114.55 84.08 16384 107.35 +9.8sVnEkRtl] RTH 1.39e 1.3 ...q 104.50 77.47 6 103.83 +13.6VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 11 63.67 +3.4VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 7447 25.31 -2.8VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.69 1 35.12 -14.3VEckVcREr REMX .50a 2.2 ...q 32.97 20.18 46 22.52 -25.2VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 12 41.00 -15.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 13 49.19 -27.5VanE Egyp EGPT ... ... ...q 40.97 26.30 13 33.25 +1.7VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 17.42 -11.8VanE JrGld GDXJ ... ... ...q 37.76 29.84 12678 31.91 -6.5VanE Coal KOL .13 .8 ... 18.49 14.15 23 16.29 +1.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 131 16.10 -10.0VanEBrzSC BRF ... ... ...q 26.12 17.34 9 19.72 -15.9 VanEIndo IDX .25e 1.2 ...q 26.90 19.96 24 21.44 -13.7VanENatRs HAP .64e 1.7 ...q 39.67 33.38 4 37.28 +.4VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 4 23.40 -5.9VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 7 46.11 -1.1VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 62 88.48 -6.9VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 433 80.73 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 954 78.08 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1550 78.97 -3.2VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 45 111.42 -7.9VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 218 123.99 +11.4VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 101 78.11 +2.2VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 471 86.08 +.5VangEMI VXF 1.13e .9 ...q 122.29 99.37 139 121.46 +8.7VangGrth VUG 1.38e .9 ...q 157.81 127.70 558 156.15 +11.0VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 158 130.31 +6.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 225 163.29 +5.5VangSmCp VB 1.63e 1.0 ...q 161.44 131.25 849 160.58 +8.6VangSCG VBK 1.19e .7 ...q 183.70 141.75 153 181.72 +13.0VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 192 139.68 +5.2VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2085 146.39 +6.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1268 108.60 +2.1VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2166 260.28 +6.1VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 187 113.60 +1.8sVangMCGr VOT .82e .6 ...q 140.34 115.92 93 140.27 +9.8VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4385 81.41 -1.9VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 429 106.50 +4.4VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 92 116.50 -2.3VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1915 53.20 -2.8VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 8624 43.68 -4.9VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 213 70.82 -2.9VangEur VGK 1.71e 3.0 ...q 63.60 55.18 3126 57.59 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 600 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 154.92 124.00 85 153.48 +12.1Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 16 110.08 +.1VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 7 145.51 +10.0sVanSC600G VIOG 1.13e .7 ...q 171.20 128.05 27 170.68 +17.0sVangSC600 VIOO 1.19e .7 ...q 159.17 121.82 34 158.78 +13.9VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 8 127.09 +4.4VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 8 142.57 +7.1VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 24 134.69 +5.3VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 5302 43.76 -2.5VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 63 173.34 +11.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 105 138.53 -5.1VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 233 106.16 +7.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 423 70.99 +1.4VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 131 168.78 +9.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 94 143.49 +.8VangInfT VGT 1.61e .8 ...q 193.50 144.77 471 192.74 +17.0VangMat VAW 2.12e 1.6 ...q 144.65 120.06 48 135.23 -1.1VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 163 117.84 +1.1VangTel VOX 3.14e 3.7 ...q 95.57 81.62 298 85.30 -6.4VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 1376 116.45 +4.8VectorGp VGR 1.60b 8.8 22 23.14 17.90 707 18.26 -18.4Vectren VVC 1.80 2.5 28 71.71 58.00 537 71.45 +9.9Vectrus VEC ... ... 15 41.48 25.17 64 32.10 +4.1VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.71 580 12.75 -38.8VeevaSys VEEV ... ... 93 85.00 52.17 928 82.81 +49.8VenatorM n VNTR ... ... ... 26.90 14.32 837 15.35 -30.6Ventas VTR 3.16 5.5 16 69.92 46.55 3723 57.32 -4.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.06 -.4Veoneer n VNE ... ... ... 53.31 41.45 50.81 +19.1Vereit VER .55 7.3 ...cc 8.75 6.52 5914 7.53 -3.3Vereit pf VERpF 1.68 6.5 ... 26.94 24.43 27 25.81 +.9VeriFone PAY ... ... 32 23.14 14.90 1562 22.93 +29.5Veritiv VRTV ... ... ...dd 40.75 20.35 33 37.20 +28.7VerizonCm VZ 2.36 4.6 7 54.77 43.68 10707 51.18 -3.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.98 -1.5VermilnE g VET 2.03 ... ... 40.59 30.18 64 36.49 +.5Verso Cp VRS ... ... ... 22.69 3.82 152 21.50 +22.4Versum VSM .24f .6 ... 42.74 33.06 364 38.55 +1.8ViadCorp VVI .40 .7 28 61.85 48.20 64 56.45 +1.9Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 11 47.06 +5.5VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 54 19.96 +222.5Vipshop VIPS ... ... 9 19.14 7.79 3049 10.07 -14.1VirnetX VHC ... ... ...dd 8.75 2.10 146 3.20 -13.5VirDynCr n BLHY ... ... ... 25.49 24.24 7 24.57 -.9VirShUS n VESH ... ... ... 24.93 20.86 21.00 -8.1ZweigTR ZTR .97 8.2 ...q 14.18 10.74 126 11.82 -11.8VirtGblMSc VGI 1.87 13.7 ...q 19.46 13.22 37 13.62 -22.2sVisa s V .84 .6 47 142.77 98.51 10520 142.50 +25.0VishayInt VSH .34f 1.3 ...dd 26.50 16.65 1975 25.90 +24.8VishayPrc VPG ... ... 37 41.60 16.55 40 40.05 +59.2VistaGold VGZ ... ... ...dd .92 .56 59 .61 -13.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 438 15.89 +9.1VistraEn n VST ... ... ... 24.81 15.92 2166 22.55 +23.1VitaminSh VSI ... ... 8 11.25 2.95 306 7.85 +78.4VivintSolar VSLR ... ... 23 6.00 2.70 331 6.00 +48.1VMware VMW ... ... 40 165.00 90.76 883 150.78 +20.3VoceraCm VCRA ... ... ...dd 33.17 22.43 206 32.15 +6.4VolarisAv VLRS ... ... ... 14.79 4.87 768 7.15 -10.8VolitionRX VNRX ... ... ... 4.00 1.81 66 1.91 -35.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 4 3.80 Vonage VG ... ... ...dd 13.67 6.49 1718 13.33 +31.1Vornado VNO 2.52 3.5 25 80.92 64.14 686 71.52 -8.5Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 11 25.53 +1.1Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 16 24.46 -1.7Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 25 23.21 -7.5Voxeljet VJET ... ... ... 6.37 3.07 20 3.46 -24.3VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.30 32 9.46 -9.7VoyaEmHi IHD .92 11.7 ...q 9.86 7.61 55 7.88 -11.5VoyaFincl VOYA .04 .1 18 55.27 35.82 1756 50.74 +2.6VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 21 11.68 +2.2VoyaGlbDv IGD .91 12.0 ...q 8.16 7.00 190 7.61 -1.8VoyaInfra IDE 1.46 9.6 ...q 17.66 14.25 62 15.22 -9.7VoyaIntHD IID .83 12.6 ...q 7.90 6.46 26 6.59 -12.6VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 294 4.98 -1.8VoyaNatRs IRR .81 12.4 ...q 7.00 5.75 95 6.50 +3.8VulcanM VMC 1.12 1.0 25 141.20 108.17 2586 116.79 -9.0W -W&T Off WTI .40 5.4 13 9.12 1.83 5314 7.40 +123.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.85 -1.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.67 -6.4WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.25 +3.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.49 -.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 27.29 +4.8WBI LCTV WBIF .22e .7 ...q 30.46 25.84 3 29.50 +2.0WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 26.94 +4.2WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.48 +.1WBI PwFact WBIY ... ... ... 27.94 22.34 10 26.82 +.8WBITacRot WBIR ... ... ... 26.78 24.18 1 25.23 -.9WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 5 24.02 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 19 24.02 -3.7WEC Engy WEC 2.21 3.4 21 70.09 58.48 2341 65.47 -1.4WEX Inc WEX ... ... 38 198.82 101.14 165 197.37 +39.8WNS Hldg WNS ... ... 25 54.38 33.72 230 49.81 +24.1WP Carey WPC 4.06 6.2 18 72.41 59.23 162 65.28 -5.3WPP plc WPP 3.91e 5.1 ... 103.53 73.66 71 77.32 -14.6WPX Engy WPX ... ... ...dd 19.78 9.38 4025 19.36 +37.6WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 5 79.72 +28.9Wabash WNC .30 1.6 14 26.54 18.25 260 19.30 -11.1WABCO WBC ... ... 16 162.20 113.00 441 122.57 -14.6sWabtec WAB .48 .4 34 109.82 69.20 1891 108.88 +33.7WaddellR WDR 1.00 5.2 13 23.82 17.53 511 19.25 -13.8WageWrks WAGE ... ... 31 69.25 38.40 359 54.40 -12.3WalMart WMT 2.08f 2.4 21 109.98 76.03 6548 88.23 -10.7WalkerDun WD ... ... 9 61.44 42.66 182 59.76 +25.8WarrMet n HCC .20 ... ... 31.65 9.25 815 27.40 +39.0WashPrGp WPG 1.00 12.6 21 9.79 5.40 3235 7.93 +11.4WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 14 23.31 -5.2WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 17 21.26 -14.2WREIT WRE 1.20 4.0 29 33.96 24.92 267 29.91 -3.9WasteCon s WCN .56 ... 41 79.08 63.27 816 77.52 +9.3WsteMInc WM 1.85 2.1 19 89.73 73.48 3150 88.52 +2.6 Waters WAT ... ... 30 220.20 171.32 519 198.48 +2.7Watsco WSO 5.80 3.5 31 192.94 141.61 790 166.00 -2.4WatscoB WSO/B 5.00f 3.0 34 192.75 142.00 0 166.26 -1.6sWattsWtr WTS .84f 1.0 28 84.60 59.15 109 84.30 +11.0Wayfair W ... ... ...dd 128.44 55.33 1949 118.47 +47.6WeathfIntl WFT ... ... ...dd 4.72 2.07 11181 3.43 -17.7WebsterFn WBS 1.32 1.9 22 69.63 44.04 513 67.71 +20.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 85 105.73 32.55 813 93.56 +111.3WeinRlt WRI 1.58f 5.2 11 33.83 25.67 402 30.36 -7.6WeisMk WMK 1.20 2.3 25 57.82 31.26 111 52.39 +26.6Welbilt WBT ... ... ... 23.85 18.34 607 22.88 -2.7Wellcare WCG ... ... 30 259.60 162.25 228 258.35 +28.5WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 2 1262.50 -3.6WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.64 -1.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.65 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 18 24.91 -1.1WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 121 26.16 -3.1WellsF pfR WFCpR 1.66 6.1 ... 30.07 26.87 61 27.40 -4.3WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 9 25.86 -2.2WellsFargo WFC 1.72f 2.9 14 66.31 49.27 14159 58.31 -3.9WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 245 25.15 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 113 25.05 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 20 25.36 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 25 26.09 -2.7EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.51 197 5.52 -6.9WFAdvInco EAD .82 10.3 ...q 8.97 7.80 105 7.92 -5.7WFAdMSec ERC 1.16 9.2 ...q 13.65 12.24 108 12.62 -3.4WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 5 26.13 -1.3WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 21 12.51 -5.2Welltower WELL 1.68e 2.6 15 75.58 49.58 1816 64.31 +.8Welltwr pfI HCNpI 3.25 5.7 ... 67.53 54.50 60 57.00 -4.8WescoAir WAIR ... ... ...dd 12.25 6.05 499 11.90 +60.8Wesco Intl WCC ... ... 17 69.35 48.95 247 58.95 -13.5sWestPhrm WST .56 .5 47 103.36 80.02 1410 110.85 +12.3WstnAlliB WAL ... ... 16 64.06 44.83 430 57.60 +1.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 0 25.60 -2.3WstACpLn TLI .87 8.7 ...q 11.22 9.93 21 10.00 -4.9WAstEMkt EMD .84 6.2 ...q 16.16 13.19 147 13.52 -13.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 15 16.53 -8.2WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 75 9.16 -10.4WstAstHI2 HIX .80 13.8 ...q 7.35 5.97 196 6.39 -8.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 351 4.77 -5.9WAstHYOp HYI 1.32 9.2 ...q 15.74 14.41 30 14.42 -4.6WstnAsst PAI .69 5.2 ...q 17.37 13.32 36 13.39 -15.4WstnAsInt SBI .48 5.6 ...q 9.98 8.58 20 8.64 -7.2tWAstDefOp IGI 1.20 6.0 ...q 23.67 19.85 25 19.91 -12.9WAMgdMu MMU .78 6.1 ...q 14.60 12.54 78 12.74 -9.5WstAstMtg WMC 1.24e 11.4 9 10.95 8.54 248 10.85 +9.0WAMtDOp DMO 2.82a 12.6 ...q 27.00 22.11 86 22.34 -9.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 13 21.07 +.9WstAMunHi MHF .34 4.7 ...q 8.05 7.08 31 7.17 -3.1WAMunPrt MNP .87 6.1 ...q 16.26 13.94 16 14.18 -6.9WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 49 12.65 -8.4WstAVari GFY .93 5.6 ...q 17.79 16.38 3 16.57 -4.6WAstInfSc WIA .38 3.4 ...q 12.10 11.10 36 11.44 -3.0WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 97 10.99 -3.8WstC&G gs WRN ... ... ... 1.44 .71 55 .81 -19.8WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 153 36.26 -2.4WstnGasPt WES 3.80f 7.4 42 54.40 40.44 349 51.51 +7.1WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 2441 20.40 +7.3WestlkChm WLK 1.59f 1.5 11 124.30 68.60 573 106.18 -.3WestlkCLP WLKP 1.55 6.2 17 25.62 21.10 251 24.80 -.6WestmRs s WMLP .46m 27.8 ...dd 4.60 .98 7 1.66 -40.5WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 244 21.64 -11.2WestRck WRK 1.72 3.1 17 71.55 54.05 2536 56.39 -10.8WestwdH WHG 2.72 4.6 13 71.00 53.51 13 59.50 -10.1Weyerhsr WY 1.28 3.7 31 38.39 30.95 3736 34.91 -1.0WheatPr g WPM .28e ... 27 22.87 18.32 1878 21.18 -4.3Whrlpl WHR 4.60f 3.6 ...dd 192.47 122.81 2266 127.64 -24.3WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 911.24 +7.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 155 12.80 -11.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 2172 49.21 +85.8WidOpW n WOW ... ... ... 17.50 6.03 272 10.40 -1.6WidePoint WYY ... ... ...dd .73 .42 72 .55 -15.4WildhRs n WRD ... ... ... 29.67 10.36 1474 21.17 +15.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 143 63.50 -3.4WileyJB JW/B 1.20 1.9 17 71.40 51.76 1 63.46 -3.4WLyonHm WLH ... ... 12 32.95 18.85 474 22.38 -23.0WmsCos WMB 1.36 4.6 11 33.67 24.00 6703 29.46 -3.4WillmsPtrs WPZ 2.52f 5.7 52 44.56 32.74 1087 44.41 +14.5WmsSon WSM 1.72 2.9 17 65.99 42.68 1365 60.01 +16.1Winnbgo WGO .40 1.0 12 58.65 33.15 507 38.95 -29.9Wipro s WIT .03e .6 ... 6.40 4.50 1374 5.14 -6.0WirelessT WTT ... ... ...dd 2.64 1.35 14 1.91 -21.4WT IntQua IQDG ... ... ... 32.75 28.73 2 30.70 WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.97 +2.0WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.25 47.66 -4.6WT EmMDv DVEM ... ... ... 36.70 30.37 3 32.09 -3.3WT G exMx XMX ... ... ... 31.68 27.29 30.40 +2.6WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 23 29.65 -2.9WT DyInSm DDLS ... ... ... 34.74 30.34 1 32.07 -4.3WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 3 26.05 -.1WT LgSEq DYLS ... ... ...q 34.53 29.20 17 34.35 +5.4WT EuLoc EZR ... ... ... 34.19 27.36 14 28.21 -9.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.30 +.3WT GlSmC GSD ... ... ... 35.24 30.06 32.71 -1.1WTWkDUSE 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 34 48.49 -4.4WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 30.55 -1.8WT PutStr PUTW ... ... ... 30.30 26.65 21 30.20 +3.9WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 180 29.79 -6.5WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.37 -2.0WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 38 32.81 +3.6WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 5 26.49 -1.7WTFltRtTr USFR ... ... ...q 27.90 24.97 122 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 742 65.61 +3.0WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.23 0 43.38 -5.1WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 34 34.66 -9.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 1 25.48 +1.7WisYldEn n SHAG ... ... ... 52.53 48.66 1 48.81 -1.9sWis US Mul USMF ... ... ... 29.92 25.00 7 30.04 +8.1GrnHCmdty GCC ... ... ...q 19.89 17.89 29 18.31 -4.7WT Diefa DWM .74e 1.4 ...q 59.63 52.03 19 53.85 -3.5WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 14 42.29 -4.7WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 10 88.85 +.5WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 2 46.69 -3.8WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 61 65.70 -6.9WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 23 71.17 -2.3WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 11 42.79 -1.4WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 13 48.89 -3.4WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 6 66.39 -3.8WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 38 72.71 -5.3WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 1 58.75 -.8WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.21 55 78.23 -2.7WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1120 55.71 -6.1WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 83 93.01 +1.0WT MCD s DON ... ... ...q 36.69 31.65 345 36.52 +3.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 56.63 -4.9WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 2 67.88 -3.3WT SC s DES ... ... ...q 30.66 25.48 159 29.96 +3.1WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 62 94.01 +1.1WT MgdFut WDTI ... ... ...q 40.66 38.34 7 40.16 +1.4WT EmCur CEW ... ... ...q 20.09 18.44 3 18.69 -3.8WTChiYuan 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 2.5 55 18.83 10.39 9 12.63 -13.8AAON AAON .32f .9 44 40.25 29.05 174 36.50 -.5AC Immun n ACIU ... ... ... 17.40 6.03 729 10.84 -15.3ACI Wwde ACIW ... ... ...cc 27.16 20.23 568 26.46 +16.7ACM Rsc n ACMR ... ... ... 15.60 4.74 40 13.66 +160.2ACNB Cp ACNB .92f 2.6 19 36.00 24.45 5 35.00 +18.4AGNC Inv AGNC 2.16 11.2 7 21.94 17.84 5687 19.37 -4.1AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 1 25.77 -.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 16 25.93 +.8ALJ Reg n ALJJ ... ... ... 3.75 1.42 37 2.12 -32.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 677 22.50 +69.8AMC Net AMCX ... ... 11 69.02 46.89 437 59.73 +10.4ANGI Hme ANGI ... ... ... 17.05 10.24 185 16.91 +61.7ANI Ph h ANIP ... ... 29 74.70 42.23 35 70.73 +9.7ARC Grp ARCW ... ... ...dd 3.10 1.80 1 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.48 .45 593 .61 -54.9ASLAN n ASLN ... ... ... 10.44 5.08 3 8.06 +43.7ASML Hld ASML 1.71e .8 41 221.66 148.95 1480 216.65 +24.6ASV Hld n ASV ... ... ... 10.80 4.75 11 7.41 -27.0ATA Inc ATAI .41e 9.4 ...dd 6.62 4.02 9 4.38 -5.2ATN Intl ATNI .68 1.0 ...dd 67.90 49.34 103 65.24 +18.1AV Homes AVHI ... ... 6 22.03 14.65 182 21.60 +29.7AXT Inc AXTI ... ... 26 10.75 5.80 1254 7.95 -8.6Abaxis ABAX .72f .9 71 83.98 43.66 59 83.23 +68.1AbeonaTh ABEO ... ... ...dd 22.75 7.01 769 13.00 -18.0Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 87 3.83 -13.0Abiomed ABMD ... ... ...cc 450.93 141.56 1949 384.21 +105.0Abraxas AXAS ... ... 39 3.27 1.52 685 2.76 +12.2AcaciaC n ACIA ... ... ...dd 50.10 24.72 554 32.46 -10.4AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 97 3.80 -6.2AcadiaHlt ACHC ... ... 20 54.34 26.92 650 44.94 +37.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 1760 16.23 -46.1Acasti g rs ACST ... ... ...dd 3.36 .53 44 .57 -39.6AccelrDiag AXDX ... ... ...dd 30.35 16.75 204 20.65 -21.2Acceleron XLRN ... ... ...dd 50.00 30.78 286 43.50 +2.5AccessNt ANCX .60 2.1 25 30.99 24.36 32 28.54 +2.5Accuray ARAY ... ... ...dd 6.15 3.60 317 4.10 -4.7AcelRx ACRX ... ... ...dd 5.75 1.55 649 2.83 +39.5AcerTh rs ACER ... ... ... 27.80 7.36 4 20.21 +45.9AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 247 3.33 -67.8Achaogen AKAO ... ... ...dd 22.28 6.90 450 7.09 -34.0AchvLfS rs ACHV ... ... ...dd 52.69 3.21 58 3.37 -74.9Achillion ACHN ... ... ...dd 5.66 2.58 869 2.74 -4.9AclarisTh n ACRS ... ... ...dd 30.08 16.01 187 18.67 -24.3AcordaTh ACOR ... ... ...dd 36.35 16.55 535 24.80 +15.6ActivsBliz ATVI .34f .4 50 81.64 57.29 6171 77.65 +22.6Acxiom ACXM ... ... 84 44.31 18.60 534 42.61 +54.6AdamasPh ADMS ... ... ...dd 44.00 13.50 466 26.84 -20.8AdamisPh ADMP ... ... ...dd 5.85 2.35 337 3.75 -14.8Adaptim n ADAP ... ... ... 14.63 4.82 279 10.19 +52.5sAddusHmC ADUS ... ... 55 66.70 30.95 88 67.10 +92.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.44 -2.0AdestoTc n IOTS ... ... ...dd 10.80 4.25 252 5.85 -9.3sAdmaBio ADMA ... ... ...dd 5.70 2.01 2727 6.00 +86.9sAdobeSy ADBE ... ... 60 263.50 143.95 2265 261.93 +49.5 Adomani n ADOM ... ... ... 13.81 .50 473 .70 -84.1Adtran ADTN .36 2.2 ...dd 25.10 13.95 271 16.50 -14.7AduroBio n ADRO ... ... ...dd 14.05 5.83 193 6.70 -10.7AdvEmis n ADES 1.00 8.8 3 12.20 7.00 38 11.35 +17.5AdvEnId AEIS ... ... 16 95.00 56.22 316 58.39 -13.5AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ... 17.34 9.04 190576 18.35 +78.5Advaxis wt ADXSW ... ... ... 3.90 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 664 1.40 -50.7AdverumBi ADVM ... ... ...dd 8.59 2.40 527 5.30 +51.4AdS Shrt n DWSH ... ... ... 25.20 24.95 1 25.10 +.3AdS Micr n DWMC ... ... ... 25.00 24.40 1 24.81 +.5AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.31 +.4Aegion AEGN ... ... 22 28.19 19.11 74 24.87 -2.2AegleaBio n AGLE ... ... ...dd 12.00 2.81 103 9.31 +72.1AehrTest h AEHR ... ... ... 4.33 2.12 67 2.52 -7.0Aemetis AMTX ... ... ...dd 3.12 .45 15 1.30 +136.4AeriePhm AERI ... ... ...dd 74.75 47.05 323 71.40 +19.5AeroViron AVAV ... ... ...cc 76.11 36.71 312 75.20 +33.9AEtern g rs AEZS ... ... ...dd 3.25 1.12 125 1.75 -25.8Aethlon rs AEMD ... ... ...dd 3.85 .79 85 1.28 +13.3AeviGeno GNMX ... ... ...dd 2.65 .83 29 1.08 -10.0AffimedNV AFMD ... ... ...dd 2.85 1.15 71 1.75 +34.6tAgenus AGEN ... ... ...dd 6.19 1.85 1572 1.83 -43.9AgileThr h AGRX ... ... ...dd 5.60 .27 468 .30 -88.8Agilysys AGYS ... ... ...dd 16.80 9.80 72 16.64 +35.5AgiosPhm AGIO ... ... ...dd 99.82 51.62 307 85.30 +49.2AgroFresh AGFS ... ... 16 9.05 4.94 93 7.09 -4.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 3.60 76 3.54 -66.4Aimmune n AIMT ... ... ...dd 42.00 18.25 214 29.18 -22.8AirT Inc AIRT ... ... ...dd 35.08 14.90 4 33.35 +35.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 302 22.95 -.8AirMedia AMCN ... ... ...dd 2.87 .52 60 .55 -52.2Airgain n AIRG ... ... 39 13.88 7.31 27 9.86 +9.7AkamaiT AKAM ... ... 73 83.08 44.65 1540 80.73 +24.1AkariTh rs AKTX ... ... ... 11.95 1.70 12 1.99 -54.0sAkceaTh n AKCA ... ... ... 33.99 13.00 340 30.90 +78.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 298 10.63 -28.5AkersBios AKER ... ... ...dd 1.82 .12 1604 .34 +153.0Akorn Inc AKRX ... ... 50 33.67 10.76 1623 17.60 -45.4Akoustis n AKTS ... ... ... 9.50 4.86 57 8.82 +41.6Alarm.cm n ALRM ... ... 45 49.49 33.39 149 43.92 +16.3AlaskCom ALSK ... ... 53 2.91 1.39 120 1.58 -41.0Albireo ALBO ... ... ... 39.87 20.25 21 31.89 +24.6Alcentra h ABDC .72 11.5 ...dd 12.44 5.90 29 6.25 -25.5AlderBioPh ALDR ... ... ...dd 19.60 8.60 501 18.50 +61.6AldeyraTh ALDX ... ... ... 11.90 3.90 104 7.45 +9.6Alexion lf ALXN ... ... 52 149.34 102.10 2460 136.51 +14.1Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.40 +6.4AlignTech ALGN ... ... ...cc 385.00 155.55 1790 363.02 +63.4AlimerSc h ALIM ... ... ...dd 1.61 .74 507 1.07 -19.5Alkermes ALKS ... ... ...dd 71.22 39.54 992 44.79 -18.2sAllakos n ALLK ... ... ... 40.14 26.00 370 39.97 +27.9AllgnceBc n ABTX ... ... 32 46.85 31.75 31 45.30 +20.3AllegiantT ALGT 2.80 2.4 9 181.45 111.54 749 118.05 -23.7sAllegMrg un ALGRU ... ... ... 10.20 10.04 62 10.20 +1.6AllenaPh n ALNA ... ... ... 17.56 6.13 20 10.50 +4.4All MMA n AMMA ... ... ... 3.07 .17 50 .20 -83.2 AllnceRes ARLP 2.06f 10.7 5 21.90 15.55 230 19.25 -2.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 7 2.37 +13.3AlliedMot AMOT .12f .3 46 51.80 22.78 60 47.01 +42.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 9 2.16 +19.3AllotComm ALLT ... ... ...dd 6.09 4.74 187 5.17 -3.0AllscriptH MDRX ... ... ...dd 16.13 10.78 1140 12.35 -15.1AlnylamP ALNY ... ... ...dd 153.99 70.76 753 106.55 -16.1AlphaOmg AOSL ... ... 19 18.72 12.92 80 14.19 -13.3sAlphabet C GOOG ... ... 35 1266.00 903.40 2335 1268.33 +21.2sAlphabet A GOOGL ... ... 39 1278.24 918.60 2728 1285.50 +22.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 41 2.78 +4.5AlpImmu n ALPN ... ... ...dd 12.87 2.33 2 8.59 -23.3AlpsRtSec n SWIN ... ... ... 32.49 27.48 1 32.17 +8.1AltaMesa n AMR ... ... ...dd 10.79 6.05 1179 6.25 -36.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 10315 76.19 +9.1Altair A n ALTR ... ... ...dd 37.77 16.55 180 36.57 +52.9Altimm rs ALT ... ... ...dd 3.16 .33 263 .38 -80.8sAltisrce n ASPS ... ... 2 35.20 19.28 105 33.79 +20.7AltraIndlM AIMC .68 1.5 26 53.70 38.88 273 45.45 -9.8AmTrstFn AFSI .34 2.3 15 16.37 8.80 471 14.62 +45.2tAmarin AMRN ... ... ... 4.60 2.66 2378 2.73 -31.9Amazon AMZN ... ... ...cc 1863.84 931.75 9623 1808.00 +54.6AmbacF wt AMBCW ... ... ... 10.75 5.04 5.76 +.3AmbacFin AMBC ... ... 8 21.11 13.17 343 20.19 +26.3Ambarella AMBA ... ... ...cc 66.23 37.17 608 39.58 -32.6Amdocs DOX 1.00 1.5 19 71.72 61.00 463 68.43 +4.5tAmedica rs AMDA ... ... ... 6.94 .43 190 .41 -87.4sAmedisys AMED ... ... 55 97.50 45.60 315 96.41 +82.9AMERCO UHAL 1.50e ... 20 400.99 317.43 17 377.98 AmeriHld n AMRH ... ... ... 13.50 .70 240 1.51 -51.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 66 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 26 64.25 +43.9AmAirlines AAL .40 1.0 7 59.08 35.64 12817 40.02 -23.1ACapSenF ACSF 1.16 9.4 6 12.90 10.35 25 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 37 1.20 -20.0AmFinTr n AFIN ... ... ... 16.80 13.15 320 14.29 -4.7AmerNtl AMNB 1.00 2.5 17 43.00 34.95 4 40.65 +6.1AmNatIns ANAT 3.28 2.5 24 134.03 110.43 26 129.15 +.7AmOutBr AOBC ... ... 27 21.21 8.32 1123 9.82 -23.5AmPubEd APEI ... ... 38 46.15 17.40 106 45.45 +81.4sAmRailcar ARII 1.60 3.5 6 46.25 34.29 71 45.25 +8.7AmrRvr AMRB .20 1.3 29 17.50 12.21 1 15.77 +3.5ASoft lf AMSWA .44 2.9 39 16.45 9.00 89 15.14 +30.2AmSupr rs AMSC ... ... ...dd 8.03 2.89 113 5.05 +39.1AWoodmk AMWD ... ... 23 148.44 78.75 202 84.80 -34.9AmerisBc ABCB .40 .8 19 59.05 41.05 309 50.85 +5.5Amerisafe AMSF .88 1.4 25 67.82 51.30 53 64.40 +4.5AmrSvFin ASRV .08f 1.9 ... 4.40 3.80 52 4.30 +3.6AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 0 28.50 -1.7sAmesNatl ATLO .92f 3.0 19 32.00 26.00 10 31.15 +11.8Amgen AMGN 5.28 2.7 17 201.23 163.31 2820 194.05 +11.6AmicusTh FOLD ... ... ... 17.62 11.44 1384 15.20 +5.6AmkorTch AMKR ... ... 8 11.88 8.19 1174 8.90 -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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 56

Amphastar AMPH ... ... ... 20.45 14.40 134 17.43 -9.4AmpOnRt ef IBUY ... ... ... 53.64 34.52 78 53.08 +29.8tAmtechSys ASYS ... ... ... 15.45 5.53 135 5.69 -43.5Amyris rs AMRS ... ... ...dd 7.30 1.86 343 6.92 +84.5AnalogDev ADI 1.92 2.0 35 103.59 76.41 2477 97.70 +9.7Anaptys n ANAB ... ... ... 134.00 20.12 630 83.14 -17.5Anavex rs AVXL ... ... ...dd 5.15 1.85 307 2.95 -8.4AnchBcWA ANCB ... ... 21 30.05 24.00 18 29.91 +20.6Andersons ANDE .66 1.9 ...dd 38.00 29.60 123 34.93 +12.1AngioDyn ANGO ... ... ... 23.95 15.16 297 21.88 +31.6AnikaTh ANIK ... ... 19 69.81 28.54 799 40.68 -24.5Ansys ANSS ... ... 55 184.95 119.20 384 176.99 +19.9AntaresP ATRS ... ... ...dd 4.09 1.58 184 2.76 +38.7Apellis n APLS ... ... ... 32.00 12.45 209 17.30 -20.3ApogeeE APOG .63 1.3 18 53.19 37.24 111 49.13 +7.4ApollEnd rs APEN ... ... ... 9.65 3.55 54 8.35 +49.1ApolloInv AINV .60 10.1 ... 6.44 5.18 631 5.94 +4.9ApolMed n AMEH ... ... ... 30.00 10.00 11 25.79 +7.5AppFolio n APPF ... ... ...cc 68.50 33.95 103 67.75 +63.3Appian A n APPN ... ... ... 43.61 18.45 330 33.93 +7.8sApple Inc AAPL 2.92f 1.5 23 194.85 147.30 18999 194.21 +14.8ApplRecy h ARCI ... ... ...dd 1.75 .52 53 .68 -34.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 19 1.39 -12.6AppGenTc AGTC ... ... ...dd 5.75 3.25 36 4.25 +18.1ApldMatl AMAT .80 1.7 13 62.40 41.94 11335 47.17 -7.7ApldOptoel AAOI ... ... 15 103.41 22.54 762 39.72 +5.0Approach AREX ... ... 10 4.21 2.19 172 2.36 -20.3Apptio n APTI ... ... ... 38.82 16.07 232 38.75 +64.8ApricusB rs APRI ... ... ...dd 3.34 .25 81 .39 -78.9AptevoTh n APVO ... ... ... 6.35 1.15 69 4.98 +17.5Aptinyx n APTX ... ... ... 25.21 17.35 129 22.10 +9.4AptoseB g APTO ... ... ... 4.55 1.30 331 2.79 +24.6AquaMetal h AQMS ... ... ...dd 12.35 1.42 283 2.95 +38.5AquaB Tc n AQB ... ... ... 9.99 2.25 32 2.90 -17.6tAquestTh n AQST ... ... ... 19.30 15.02 470 15.85 -1.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 459 3.02 -74.3ArQule ARQL ... ... ...dd 7.21 .94 703 5.52 +234.5Aradigm h ARDM ... ... ...dd 7.35 1.03 9 1.46 -78.2AralezP h ARLZ ... ... ...dd 2.98 .21 1554 .32 -77.2AratanaTh PETX ... ... ...dd 7.49 3.67 115 4.41 -16.2ArbutusB g ABUS ... ... ...dd 12.05 3.20 255 11.55 +128.7ArcBest ARCB .32 .7 15 50.45 21.05 330 44.50 +24.5ArcadB rsn RKDA ... ... ... 66.56 3.60 213 7.09 +28.9ArchCap s ACGL ... ... 27 34.20 25.71 1420 30.00 -.8ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 12 24.81 -2.1ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 15 23.92 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 9 3.68 -8.2ArcturusT rs ARCT ... ... ... 15.19 4.78 11 8.00 +.6Ardelyx ARDX ... ... ... 8.65 3.58 237 4.30 -34.8ArenaPh rs ARNA ... ... ...dd 50.05 20.02 448 39.98 +17.7AresCap ARCC 1.52 9.0 9 17.11 15.03 1675 16.88 +7.4Argenx n ARGX ... ... ... 103.00 19.42 169 90.91 +44.0ArkRst ARKR 1.00 4.3 86 29.49 21.75 1 23.32 -13.7Arotech ARTX ... ... 28 4.35 2.70 95 4.00 +12.7ArrayBio ARRY ... ... ...dd 20.21 7.15 1807 16.34 +27.7ArrisIntl ARRS ... ... 29 30.38 22.60 1128 25.64 -.2sArrowFn AROW 1.04f 2.6 16 38.90 30.29 8 39.40 +16.1ArrCountR n DWCR ... ... ... 33.04 27.55 3 29.25 -3.1ArwDWATc DWAT .09e .7 ...q 12.50 10.93 12.08 +3.8ArrowPhm ARWR ... ... ...dd 17.50 1.51 1657 17.44 +373.9tArsanis n ASNS ... ... 3 28.69 2.71 172 2.85 -77.7ArtesRes ARTNA .95 2.5 26 43.22 32.00 10 38.16 -1.0ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 3 2.77 -7.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 1289 3.63 +54.5Ascendis n ASND ... ... ... 76.29 26.30 47 67.85 +69.4AscentCap ASCMA ... ... ... 17.84 1.68 162 2.87 -75.0AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 21 6.99 -21.6sAspenTech AZPN ... ... 42 100.42 53.51 315 101.45 +53.2AssembBio ASMB ... ... ...dd 67.36 20.76 147 42.35 -6.4AstaFd lf ASFI 5.30e ... ... 5.30 2.85 6 3.15 -8.5Astec ASTE .40 .8 17 64.80 45.70 275 49.66 -15.1AstroNova ALOT .28 1.5 38 20.00 11.00 4 18.85 +36.1Astronics ATRO ... ... 70 49.45 23.95 131 40.50 -2.3Astrotch rs ASTC ... ... ... 8.15 1.64 34 3.50 +4.5AsureSftw h ASUR ... ... ...dd 19.78 9.89 184 15.85 +12.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 232 38.95 +115.2athenahlth ATHN ... ... 96 163.94 111.61 325 150.51 +13.1sAthenex n ATNX ... ... ... 20.00 13.16 560 19.20 +20.8Athersys ATHX ... ... ...dd 3.09 1.29 472 1.95 +7.7AtlAcq n ATAC ... ... ... 15.00 9.75 15 10.25 +4.0AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8AtlAcq rt ATACR ... ... ... .85 .33 .79 +31.7AtlanAmer AAME .02 .8 ...dd 4.00 2.30 3 2.41 -29.3AtlCapBc n ACBI ... ... 31 21.60 15.20 69 18.85 +7.1AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 172 20.04 -5.5Atlanticus ATLC ... ... ... 2.67 1.52 2 1.75 -27.1AtlasAir AAWW ... ... 7 75.29 50.65 203 67.80 +15.6AtlasFin AFH ... ... ...dd 21.50 8.05 35 8.95 -56.4AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.48 -2.2Atlassian n TEAM ... ... ...dd 68.98 33.16 1369 66.83 +46.8Atomera n ATOM ... ... ...dd 8.00 2.45 19 5.90 +36.3AtriCure ATRC ... ... ...dd 30.96 14.88 137 28.67 +57.2Atrion ATRI 4.80 .8 48 694.00 516.85 4 632.20 +.3AttisInd hn ATIS ... ... ... 3.63 .35 491 .43 -59.4AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 16.10 6.25 501 15.88 +127.5aTyrPhm n LIFE ... ... ... 6.50 .80 720 .85 -75.6AubNB AUBN .96 1.9 23 53.96 33.22 3 50.91 +30.9Audentes n BOLD ... ... ...dd 46.18 15.74 172 38.01 +21.6sAudCodes AUDC .20p ... 24 9.35 6.15 812 9.46 +28.5AuriniaPh AUPH ... ... ...dd 7.60 4.41 300 5.76 +27.2AuroraMob n JG ... ... ... 2851 8.80 AutoWeb AUTO ... ... 11 12.19 2.88 23 3.94 -56.3Autodesk ADSK ... ... ...dd 142.94 101.55 1176 136.14 +29.9Autolus n AUTL ... ... ... 30.00 19.17 65 24.49 -2.0AutoData ADP 2.76f 2.0 37 141.52 102.46 1264 139.24 +18.8AvadelPh AVDL ... ... 10 11.93 5.60 88 6.26 -23.7AveThera n ATXI ... ... ... 7.24 3.28 28 3.98 +9.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1279 2.30 -17.6AviatNet rs AVNW ... ... ...dd 19.79 12.90 6 15.57 +2.6AvidBios rs CDMO ... ... ...dd 6.57 2.24 433 5.60 +44.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 123 4.92 -8.7Avingr nrs AVGR ... ... ...dd 25.20 .95 305 1.37 -81.2AvisBudg CAR ... ... 11 50.88 29.80 966 33.46 -23.7AvistaHl un AHPAU ... ... ... 10.45 10.00 1 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 2 10.07 +1.5Avnet AVT .76 1.7 11 44.85 35.67 1285 43.79 +10.5AvroBio n AVRO ... ... ... 41.23 26.51 41 33.35 +6.9tAware AWRE ... ... 34 5.20 3.70 32 3.81 -15.4Axcelis rs ACLS ... ... 6 37.05 18.60 261 21.50 -25.1AxoGen AXGN ... ... ...dd 56.85 14.30 303 54.40 +92.2AxonEntpr AAXN ... ... ...cc 76.45 20.57 628 72.50 +173.6Axovant n AXON ... ... ...dd 27.98 1.02 967 2.31 -56.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 312 2.65 -52.7AytuBioSc n AYTU ... ... ... 6.82 .23 1134 .29 -87.1AzurRx n AZRX ... ... ... 5.25 2.25 71 2.30 -36.8B -:B Comm BCOM 3.58e ... ... 20.49 7.57 0 7.98 -56.6BRileyFn RILY .49e 2.2 23 23.70 15.15 15 22.40 +23.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 4 25.24 -2.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 13 24.94 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.89 -1.9BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 13 25.42 +1.3BCB Bc BCBP .56 3.7 16 16.10 12.05 21 14.95 +3.1BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 6 28.49 +3.5BGC Ptrs BGCP .72 6.7 ...cc 16.97 10.65 1195 10.81 -28.5BIO-key n BKYI ... ... ... 3.67 1.20 15 2.17 +22.6BJsRest BJRI .44 .7 25 65.40 28.00 579 61.60 +69.2BMC Stock BMCH ... ... 23 25.70 17.10 489 20.80 -17.8BOK BOKF 2.00f 2.0 18 107.00 77.10 247 98.91 +7.1BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 10 25.04 -2.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 13 2.51 +14.6BSB Bcp BLMT ... ... 20 36.50 27.25 19 34.60 +18.3Baidu BIDU ... ... 10 284.22 193.02 2059 260.35 +11.2Balchem BCPC .42f .4 46 104.59 70.23 66 100.57 +24.8BaldwLy BWINA 1.12 4.7 54 24.86 21.31 23.60 -2.7BaldLyB BWINB 1.12 4.7 54 25.70 21.20 8 23.70 -1.0BallardPw BLDP ... ... ...dd 5.94 2.57 388 3.10 -29.7BncFstOK s BANF .84 1.3 21 65.70 48.20 21 64.20 +25.5Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 3 15.90 +7.8BncpBnk lf TBBK ... ... ...dd 12.00 7.29 197 10.64 +7.7Bandwith n BAND ... ... 30 40.83 18.05 61 37.12 +60.6BankOZK OZK .80f 2.0 13 53.70 40.15 834 40.85 -15.7BkCmcCA BOCH .16 1.2 17 13.21 9.90 9 13.05 +13.5BankMarin BMRC 1.28f 1.4 24 90.85 61.57 10 89.95 +32.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 10 34.97 +1.8BankSC BKSC .60 3.0 19 22.50 15.77 15 20.00 +13.9BkofJames BOTJ .24 1.6 16 18.00 13.87 2 15.36 +2.8BankFncl BFIN .36f 2.1 26 18.62 14.66 14 17.09 +11.4BankwellF BWFG .48 1.5 16 37.95 30.11 2 32.49 -5.4sBanner Cp BANR 1.40a 2.2 21 62.98 52.20 277 63.42 +15.1Baozun n BZUN ... ... ...cc 67.41 25.74 1107 64.22 +103.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 3 20.55 +25.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 63 23.48 +28.6BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 1 29.75 -3.3BiPUrFlat 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 4 40.10 +14.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 27.81 +26.6BarHilc n BHAC ... ... ... 12.00 10.20 10.74 +2.9BarHilc rt BHACR ... ... ... .45 .10 0 .13 -18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.63 +2.2BarrettB lf BBSI 1.00 1.0 41 98.76 44.52 22 96.40 +49.5BassettF BSET .50f 2.0 38 41.30 24.50 31 24.95 -33.6BayCom n BCML ... ... 54 25.99 22.50 66 24.42 +5.7BeacnRfg BECN ... ... 21 66.48 38.71 570 41.69 -34.6BeasleyB BBGI .20 2.7 2 14.40 6.90 140 7.35 -45.1BedBath BBBY .64 3.4 7 31.15 16.52 2790 18.99 -13.6BeiGene n BGNE ... ... ...dd 220.10 65.59 185 173.12 +77.2BelFuse A BELFA .24 1.1 23 29.90 15.24 2 22.55 +3.3BelFuseB BELFB .28 1.2 22 33.45 17.10 14 22.95 -8.8Belleroph n BLPH ... ... ...dd 3.30 1.00 104 2.65 +2.7BellicumP BLCM ... ... ...dd 13.30 5.02 604 6.27 -25.5BenefBncp BNCL .24a 1.4 ... 17.50 14.40 206 16.95 +3.0Benetfoc BNFT ... ... ...dd 39.30 21.75 365 35.33 +30.8Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 38 2.81 -5.1BerryPet n BRY ... ... ... 5065 13.25 Beyondsp n BYSI ... ... ... 42.68 19.55 4 24.50 -15.7Big 5Sprt BGFV .60 9.4 6 11.20 5.05 197 6.40 -15.8BigRockP n BRPA ... ... ...dd 10.93 9.58 5 9.96 +2.9BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .39 +5.4BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 46 22.70 9.62 6957 12.77 +13.6sBioTechne TECH 1.28 .8 56 166.81 112.33 127 166.61 +28.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 239 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 13 3.68 -19.1BioLifeSol BLFS ... ... ...dd 22.86 3.12 171 20.63 +243.8BioLneRx h BLRX ... ... ... 1.34 .78 156 .88 -19.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 20 10.28 -6.8BioanlySys BASI ... ... 34 2.95 1.37 18 1.70 -30.6tBioblast rs ORPN ... ... ... 5.99 1.38 115 1.31 -42.7Biocept rs BIOC ... ... ... 44.55 3.50 383 5.04 -75.8Biocryst BCRX ... ... ...dd 6.69 3.95 323 5.86 +19.3Biofront n BFRA ... ... 31 17.98 11.25 23 13.44 +10.3Biogen BIIB ... ... 21 388.67 249.17 4498 344.74 +8.2BioMarin BMRN ... ... ...dd 104.46 75.81 1250 102.28 +14.7Biomeri n BMRA ... ... ... 9.32 2.58 2 3.87 +3.5BiondVax n BVXV ... ... ... 10.75 4.60 7 6.08 +13.5BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 403 2.91 BioSpecif BSTC ... ... 27 51.82 38.05 23 45.88 +5.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 6562 1.71 -3.4sBioTelem BEAT ... ... ...cc 51.05 23.30 1895 53.70 +79.6BisnCap n BCAC ... ... ... 10.09 9.67 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 32.4 ...dd 8.20 .75 319 1.48 -58.3 BlRidgAc n BRAC ... ... ... 9.85 9.52 3 9.82 +1.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .38 +35.7BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 247 47.49 +44.8BlkRkCap BKCC .72 12.1 85 7.67 5.48 410 5.97 -4.2Blckbaud BLKB .48 .4 79 120.35 81.64 295 118.15 +25.0BlinkCh n BLNK ... ... ...dd 8.65 1.28 397 3.28 +5.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1124 19.98 -6.4Blucora BCOR ... ... ...cc 40.60 19.05 283 37.95 +71.7BlueBird BLBD ... ... 10 24.99 15.66 87 22.50 +13.1BlueHBcp BHBK .80 3.6 28 22.95 17.85 44 22.25 +10.7BluebBio BLUE ... ... ...dd 236.17 85.65 859 169.20 -5.0BlueknEP BKEP .32m 10.8 ... 6.25 2.75 113 2.98 -41.7Bluekn pf BKEPP .72 11.4 ... 8.05 5.99 31 6.28 -19.2BlueprtM n BPMC ... ... ...dd 109.00 41.41 264 61.97 -17.8BofI Hld s BOFI ... ... 18 45.18 24.20 637 40.25 +34.6BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.79 -.1Boingo WIFI ... ... ...dd 28.34 14.66 248 22.81 +1.4Bojangles n BOJA ... ... 8 16.20 11.35 114 13.55 +14.8BonsoElec BNSO ... ... ... 5.04 1.96 5 3.60 +46.9BookingHl BKNG ... ... 29 2228.99 1630.56 451 2083.13 +19.9BorqsTch BRQS ... ... 85 10.35 4.00 1 5.10 -6.4BosOma n BOMN ... ... ... 35.49 13.00 46 20.64 -36.3BostPrv BPFH .48 3.3 19 17.85 13.95 483 14.60 -5.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 79 57.94 27.18 533 57.35 +65.4Boxlight n BOXL ... ... ...dd 17.40 3.00 34 4.21 -27.3Brainstorm BCLI ... ... ...dd 5.35 2.88 41 4.24 +8.2BridgeBcp BDGE .92 2.5 19 38.00 29.80 46 36.10 +3.1Bridglne rs BLIN ... ... ... 4.45 1.03 418 1.42 -41.5BridgBcs n BWB ... ... ... 13.87 12.58 40 12.86 +1.9BridgfdFds BRID ... ... 13 21.55 11.05 1 13.55 +8.0Brightcove BCOV ... ... ...dd 10.75 6.30 253 9.35 +31.7BrghtFn n BHF ... ... ... 69.29 39.24 741 42.61 -27.3BroadcInc AVGO 7.00 3.1 9 285.68 197.46 8497 223.18 -13.1BroadVis BVSN ... ... ...dd 4.50 1.77 9 2.05 -43.1BrdwyFn h BYFC ... ... 68 2.67 1.91 1 2.05 -13.1BroadwdE BWEN ... ... ...dd 4.53 2.10 6 2.40 -11.8BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 504 20.25 -8.6BrklneB BRKL .40f 2.1 22 19.35 13.60 338 18.70 +19.1BrooksAuto BRKS .40 1.3 33 36.45 21.75 575 30.58 +28.2BrukerCp BRKR .16 .5 29 36.53 26.98 711 31.10 -9.4sBrynMawr BMTC 1.00f 2.0 29 50.00 38.75 82 49.90 +12.9tBsquare BSQR ... ... ...dd 5.84 2.40 14 2.35 -49.5BldrFstSrc BLDR ... ... 17 23.28 14.39 822 17.22 -21.0BusinFst n BFST .32 1.2 42 30.00 23.10 9 25.92 +2.6C -:sC&F Fnc CFFI 1.36 2.1 21 66.08 45.28 11 66.10 +14.0CA Inc CA 1.02 2.3 20 44.20 30.45 7541 43.90 +31.9CAS Med CASM ... ... ...dd 2.06 .59 14 1.95 +153.2CASI Phr h CASI ... ... ...dd 8.42 .93 153 7.19 +121.2CB FnSvcs CBFV .88 2.6 23 36.95 26.00 2 33.65 +12.2CBAK Eng CBAK ... ... ... 2.35 .85 11 .88 -40.3CBOE Glb CBOE 1.08 1.0 42 138.54 92.20 494 103.92 -16.6CBTX Inc n CBTX .20 .6 ... 35.00 27.00 60 34.04 +14.8CDK Globl CDK .60 .9 25 76.04 60.28 734 63.97 -10.3CDW Corp CDW .84 1.0 30 88.36 58.57 777 86.76 +24.9CEVA Inc CEVA ... ... 24 51.80 27.35 220 31.50 -31.7CH Robins CHRW 1.84 2.0 28 100.18 64.61 1443 91.85 +3.1CHF Sol rs CHFS ... ... ...dd 24.45 1.34 335 1.62 -53.2CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 3 30.11 -.1CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 10 28.86 +.1CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 10 28.11 +2.7CHS pfB3 CHSCM 1.69 6.2 ... 28.98 25.56 19 27.17 +2.6CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 46 28.05 -.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.35 -19.6CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 218 15.04 +173.0CM Finan CMFN 1.00 11.3 7 10.40 7.40 9 8.85 +8.6CM Fin23 n CMFNL ... ... ... 25.31 25.01 6 25.28 +.8CM SevSt n CMSS ... ... ... 11.00 9.59 755 9.95 +3.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.58 9.93 284 10.55 +5.9CM SevSt rt CMSSR ... ... ... .42 .01 .42 +31.3CME Grp CME 2.80a 1.7 36 174.36 120.12 2283 166.46 +14.0CNBFnPA CCNE .66 2.1 17 32.86 23.50 11 31.75 +21.0CPI Crd rs PMTS ... ... ... 15.00 1.93 20 1.99 -45.8CPS Tech CPSH ... ... 29 2.20 1.04 129 1.47 -11.3CRA Intl CRAI .68 1.3 29 58.74 34.49 27 54.04 +20.2CRISPR n CRSP ... ... ... 73.90 16.16 1324 49.77 +112.0CSG Sys CSGS .84 2.0 26 48.82 37.21 237 41.46 -5.4CSI Comp CCLP .75 12.7 ...dd 8.05 4.19 108 5.89 +7.7CSP Inc CSPI .44 3.8 25 18.89 8.75 1 11.47 -27.5sCSW Ind n CSWI ... ... 39 56.20 37.80 83 56.00 +21.9sCSX CSX .88 1.2 10 71.07 47.99 4383 70.89 +28.9CTI BioP rs CTIC ... ... ...dd 5.36 2.17 576 2.25 -16.0CTI Inds CTIB ... ... ... 5.66 3.25 4.01 -1.5CUI Glbl CUI ... ... ...dd 4.35 2.44 40 2.82 +2.5CVB Fncl CVBF .56 2.4 20 25.49 19.58 494 23.67 +.5CVD Eqp CVV ... ... 18 13.50 6.39 13 7.34 -36.8sCabotMicro CCMP 1.60 1.3 44 121.00 68.00 247 118.59 +26.1sCadence CDNS ... ... 46 46.82 34.76 2173 46.26 +10.6Cadiz h CDZI ... ... ...dd 14.75 9.65 108 13.35 -6.3CaesarStne CSTE .29e ... 31 36.30 12.50 165 14.50 -34.1CaesarsEnt CZR ... ... ...dd 14.50 10.25 8133 11.45 -9.5CafePress PRSS ... ... ...dd 2.45 1.12 14 1.25 -32.2Cal-Maine CALM 2.52e 5.6 21 52.30 33.40 305 45.10 +1.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 27 5.42 +54.4CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 247 12.95 +9.3CalaCvOp CHI 1.14 9.4 ...q 12.20 10.01 151 12.11 +8.2CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 55 22.32 +11.2CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 118 9.16 +.9CalaGTR CGO 1.20 8.2 ...q 16.34 12.36 31 14.67 -2.6CalaStrTR CSQ .99 7.6 ...q 13.20 11.00 228 13.09 +8.4CalAmp CAMP ... ... 30 25.45 17.52 499 23.11 +7.8CalavoGr h CVGW .95f 1.0 41 99.00 65.85 106 92.95 +10.1Calithera CALA ... ... ...dd 18.35 4.30 256 4.45 -46.7CalumetSp CLMT ... ... ...dd 9.95 4.95 229 7.70 CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 10.25 32 17.13 -22.2CambLrn ABCD 1.36 10.6 41 13.77 4.73 203 12.78 +125.0CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 3 89.00 +11.5CamdnN s CAC 1.20f 2.6 23 47.86 37.10 12 46.01 +9.2Camtek h CAMT .56 6.7 13 8.74 4.17 72 8.32 +45.5CdnSolar CSIQ ... ... 5 19.09 11.37 488 13.36 -20.8CancerGen CGIX ... ... ...dd 3.95 .82 58 .95 -48.6CantbryPk CPHC .28 1.8 24 17.72 11.15 5 15.35 -5.5CpStarFn n CSTR .04p ... 55 22.22 16.00 5 19.24 -7.4CapellaEd CPLA 1.72 1.6 30 105.90 65.15 55 105.60 +36.4CapCtyBk CCBG .28 1.1 22 26.50 19.76 15 25.23 +10.0CapProd CPLP .32 10.1 18 3.94 2.98 271 3.16 -6.0CapSwst CSWC 1.16a 6.3 18 19.38 14.85 6 18.34 +10.8CapitalaF CPTA 1.00 11.7 ...cc 13.31 6.88 41 8.52 +17.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.12 -.3CapF cv22 CPTAG 1.44 6.0 ... 25.64 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 390 13.20 -1.6Capricor CAPR ... ... ...dd 4.25 .91 85 1.25 -20.9CpstnTur rs CPST ... ... ...dd 1.90 .58 1046 1.49 +93.5sCarGurus n CARG ... ... ...cc 40.60 25.85 1009 40.92 +36.5CaraThera CARA ... ... ...dd 22.29 11.11 928 17.96 +46.7CarbBlk n CBLK ... ... ... 35.00 21.44 253 23.09 -3.6Carbonite CARB ... ... ...cc 41.25 18.55 252 36.60 +45.8CardiovSys CSII ... ... ... 36.15 20.58 1150 35.26 +48.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 71 20.45 +53.0Cardtronic CATM ... ... 12 34.90 15.80 215 26.37 +42.4CareTrust CTRE .82 4.9 33 19.82 12.73 586 16.84 +.5CareDx h CDNA ... ... ...dd 16.00 1.14 484 12.63 +72.1CareerEd CECO .30f 1.6 ...dd 19.07 8.10 399 18.53 +53.4CarlyleGp CG 1.41e 5.9 9 25.90 19.50 291 23.75 +3.7CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 8 23.95 -5.6CaroFin s CARO .24 .6 22 45.58 31.33 61 42.71 +15.0CarolTrBk CART ... ... 31 10.00 7.65 1 8.31 -13.0Carrizo CRZO ... ... 29 31.57 11.10 1768 28.47 +33.8CarrolsRst TAST ... ... 20 15.25 9.90 87 14.75 +21.4CarverBc lf CARV ... ... 38 11.94 2.01 11 3.83 +31.7CasaSys n CASA ... ... 80 34.21 13.25 734 15.11 -14.9CasellaW CWST ... ... ...dd 27.50 15.20 132 27.18 +18.1Caseys CASY 1.16f 1.1 29 128.51 90.42 407 109.43 -2.2CassInfo CASS 1.04 1.5 34 74.49 53.23 38 69.73 +19.8Catabasis n CATB ... ... ... 3.78 .66 880 .74 -50.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 257 9.90 -27.4CatalystPh CPRX ... ... ...dd 4.51 2.18 188 3.02 -22.8Catasys n CATS ... ... ... 8.88 3.30 3 7.20 +92.0CathayGen CATY .96 2.3 16 45.59 34.00 427 41.90 -.6CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 225.00 123.10 34 217.10 +42.3CecoEnv CECE .30 4.4 ... 9.99 4.00 55 6.85 +33.5Celcuity n CELC ... ... ... 29.19 11.10 8 24.65 +30.1Celgene CELG ... ... 27 147.17 74.13 7776 88.31 -15.4Celgene rt CELGZ ... ... ... 1.61 .11 108 .96 -1.0CelldexTh CLDX ... ... ...dd 3.26 .48 1648 .49 -82.7CellectBio n APOP ... ... ... 13.50 6.12 17 6.70 -4.3CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.60 5.71 334 5.33 -61.1Cellectis n CLLS ... ... ...dd 38.85 21.25 86 30.11 +3.3CallularBio CBMG ... ... ...dd 22.75 8.30 15 21.30 +89.3Celsion rs CLSN ... ... ...dd 6.06 1.24 124 2.87 +7.1CelsiusH n CELH ... ... ... 7.00 3.42 159 4.50 -14.3Celyad n CYAD ... ... ... 64.75 25.55 3 31.00 -28.1Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.58 1.90 30 2.15 -15.7Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.33 -14.5CntRsDvA CDEV ... ... ... 22.14 15.35 1447 17.55 -11.4CntrStBk CSFL .40 1.3 ... 32.27 21.77 787 29.80 +15.8CEurMed CETV ... ... ...dd 5.20 3.70 113 3.88 -16.7CentrlFedl CFBK ... ... 27 2.75 2.08 41 2.42 -12.0CentGard lf CENT ... ... 23 45.02 30.89 27 43.00 +10.5CenGrdA lf CENTA ... ... ... 41.97 29.72 86 39.87 +5.7CntlVyCm CVCY .32f 1.5 17 22.98 18.05 7 21.19 +5.0CentAl CENX ... ... 20 24.77 12.60 843 13.21 -32.7CntyBcMA CNBKA .48 .6 ... 89.40 63.41 4 76.60 -2.1CentCas CNTY ... ... 37 9.85 6.28 61 8.13 -11.0CeragonN CRNT ... ... ... 4.15 1.64 1229 4.02 +103.0Cerecor n CERC ... ... ...dd 5.74 .52 33 4.63 +44.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1087 61.29 -9.1CerusCp CERS ... ... ...dd 7.93 2.13 659 7.66 +126.6CescaTh h KOOL ... ... ... 6.44 .37 285 .40 -86.8Chaisma n CHMA ... ... ...dd 2.95 1.25 15 1.45 -14.7ChampO hrs CSBR ... ... ...dd 9.45 2.19 72 9.18 +136.6tChangyou CYOU ... ... 5 30.35 15.05 108 14.99 -39.6Chantic rs BURG ... ... ... 5.15 1.81 3 2.84 +8.0CharlsCol h CTHR ... ... ...dd 1.60 .80 9 1.08 -20.0ChartInds GTLS ... ... 49 80.31 32.54 412 74.04 +58.0ChartCm n CHTR ... ... 93 408.83 250.10 1931 286.91 -14.6CharterFn CHFN .34f 1.4 24 26.01 15.81 21 24.09 +37.3ChkPoint CHKP ... ... 24 119.20 93.76 2631 116.67 +12.6CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 149 3.32 -68.2ChckPnt n CKPT ... ... ... 10.50 2.25 41 2.88 -25.8Cheesecake CAKE 1.16 2.0 19 60.08 38.34 521 59.38 +23.2ChefsWhs CHEF ... ... 59 31.90 13.60 181 29.50 +43.9Chembio CEMI ... ... ...dd 11.40 5.75 2 11.25 +37.2ChemFinl CHFC 1.36f 2.3 18 59.83 43.61 540 58.25 +8.9ChemoCntx CCXI ... ... 46 15.08 5.42 102 12.43 +108.9ChemungF CHMG 1.04 2.3 26 56.83 38.79 11 44.76 -6.9tCherokee h CHKE .20 50.8 ...dd 5.70 .40 214 .39 -79.3ChkSoup n CSSE ... ... ...dd 13.26 6.19 25 9.55 +6.1ChkSoup pf CSSEP 2.44 9.8 ... 25.29 24.05 2 24.97 +.3ChildPlace PLCE 2.00 1.6 28 161.65 98.20 507 124.25 -14.5Chimerix CMRX ... ... ...dd 5.94 4.17 80 4.52 -2.4ChAdvCns CADC ... ... ...dd 10.20 1.55 22 7.20 +67.4ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.00 41 4.10 -14.6ChinaBio CBPO ... ... 25 107.44 71.85 281 102.41 +30.0ChinCer rs CCCL ... ... ... 4.28 1.25 6 1.59 -33.5tChiCmCr h GLG ... ... ... 4.00 .72 233 .70 -49.5ChiCustR n CCRC ... ... ... 35.10 7.90 1132 8.92 -47.7ChiFnOnl JRJC ... ... ...dd 4.14 1.35 9 1.95 -27.2ChinaHGS HGSH ... ... 3 4.48 1.18 11 1.60 +30.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 29 14.51 -65.4ChinaJJ h CJJD ... ... ...dd 1.79 1.17 15 1.30 +4.8ChinLend h CLDC .32e 17.6 ... 7.75 1.66 25 1.82 -41.5ChinaNRes CHNR ... ... ... 4.23 1.88 13 2.05 -23.2 ChiRecy rs CREG ... ... ... 9.39 .95 74 1.43 -48.9ChnaTcF rs CNTF ... ... ... 4.07 1.75 34 2.23 -13.9ChXDPlas CXDC ... ... 2 5.00 3.13 11 3.50 -23.9ChiCache lf CCIH ... ... ...dd 4.75 .72 54 1.31 -22.5ChinaNt rs CNET ... ... ...dd 11.90 .90 58 2.30 +111.0ChipMOS IMOS 1.97e 13.5 19 21.90 13.49 14 14.59 -17.3ChromaDx n CDXC ... ... ... 7.24 2.86 581 4.63 -21.3ChrchllD CHDN 1.52f .5 34 314.60 183.53 76 288.35 +23.9ChuysHldg CHUY ... ... 34 34.10 18.00 86 32.85 +17.1CideraTh n CDTX ... ... ...dd 8.80 3.70 61 4.50 -33.8Cimpress CMPR ... ... ...cc 171.76 80.61 60 152.81 +27.5CinnFin CINF 2.12 2.9 21 81.98 66.33 639 72.30 -3.6Cinedigm rs CIDM ... ... ... 1.81 1.11 8 1.54 +2.7sCintas CTAS 1.62f .8 36 209.39 130.09 512 208.79 +34.0Cirrus CRUS ... ... 16 66.87 34.78 1116 42.16 -18.7Cisco CSCO 1.32f 3.0 22 46.37 30.36 22436 43.53 +13.7CitiTrends CTRN .32 1.1 23 32.49 17.43 57 28.70 +8.5CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 28 2.70 -28.9Citiz&Nthn CZNC 1.08 3.8 21 28.99 22.00 9 28.30 +17.9CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 4 14.10 +4.4CitizFst CZFC .28e 1.1 16 26.83 20.15 1 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 23.60 +2.2sCitrixSy s CTXS ... ... 32 110.94 73.34 3798 113.01 +28.4sCtyHld CHCO 1.84 2.2 23 81.26 58.80 63 82.03 +21.6CivistaBcsh CIVB .28 1.1 18 25.71 18.96 40 24.68 +12.2Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 0 76.05 +2.8Clarus CLAR ... ... ... 8.85 5.20 80 8.60 +9.6CleanEngy CLNE ... ... ...dd 4.05 1.31 1233 2.84 +39.9ClearOne CLRO .28 8.3 ...dd 10.20 3.11 4 3.36 -62.5ClrAllCGr n CACG ... ... ... 31.45 24.97 8 31.30 +12.4ClrDvStr n YLDE ... ... ... 29.07 25.67 1 28.46 +2.9Cleareld CLFD ... ... 25 15.30 10.35 41 11.45 -6.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 230 8.96 +28.0ClearSign CLIR ... ... ...dd 4.70 1.65 53 2.03 -43.8ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 85 11.35 -40.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 3 2.46 -38.8ClovisOnc CLVS ... ... ...dd 99.45 41.31 495 45.65 -32.9CoDiagn n CODX ... ... ... 6.85 1.45 130 3.53 +33.7CoBizFncl COBZ .40 1.8 35 23.48 16.28 661 22.18 +11.0CoStar CSGP ... ... 88 446.96 255.41 162 432.00 +45.5CoastFn n CCB ... ... ... 16.75 15.50 25 16.14 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 7 27.85 +31.4CocaBtl COKE 1.00 .7 35 249.54 125.08 34 138.40 -35.7CocrystP n COCP ... ... ... 6.45 1.61 29 4.43 -3.8CodaOct n CODA ... ... ... 8.44 3.28 46 4.82 +1.0Codexis CDXS ... ... ...dd 16.80 4.80 230 14.85 +77.8CdrsVlly CVLY .62b 1.9 17 33.46 22.82 7 31.88 +15.8CoffeeH JVA ... ... 42 5.75 3.65 6 5.49 +29.0CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 272 52.85 +16.7Cognex s CGNX .18 .4 35 72.99 39.90 1063 46.36 -24.2CognizTch CTSH .80 1.0 26 85.10 67.72 1814 82.72 +16.5CohBar n CWBR ... ... ... 10.79 4.44 55 5.87 +18.1Coherent COHR ... ... 25 329.00 145.66 305 176.42 -37.5CoherusBio CHRS ... ... ...dd 19.35 8.05 342 18.35 +108.5Cohu COHU .24 1.0 33 26.66 17.11 190 24.90 +13.4CollPlant n CLGN ... ... ... 8.99 4.70 6 5.50 -38.5CllctUnv CLCT .70 5.1 10 30.82 13.50 46 13.62 -52.4Collegium n COLL ... ... ...dd 29.90 9.01 280 20.06 +8.7sColliers CIGI .10 .1 28 83.35 46.60 15 82.90 +37.4ColonyBk CBAN .20 1.1 12 19.50 11.10 0 17.50 +19.9ColBnkg COLB 1.04 2.5 22 48.06 35.67 492 42.03 -3.2ColumFn n CLBK ... ... ... 17.73 15.30 107 16.82 +9.1ColuSprtw COLM .88 1.0 32 95.58 54.89 461 92.52 +28.7Colmbus CMCO .20 .5 ...cc 45.85 24.97 143 42.11 +5.3tcomScore n SCOR ... ... ... 25.69 20.02 55 19.98 -18.4Comcast s CMCSA .76 2.2 17 44.00 30.43 40253 34.75 -12.9CommScpe COMM ... ... 31 41.60 26.29 1276 30.54 -19.3CmcBMO CBSH .94f 1.4 20 70.00 49.43 292 68.56 +22.8CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 11 25.69 -2.5CmclVehcl CVGI ... ... 29 13.90 5.55 118 7.01 -34.4CommSys JCS .16 4.4 ...dd 4.79 3.18 1 3.67 +3.1CmtyBkTr ESXB ... ... 25 10.05 7.90 11 9.60 +17.8CmtyFinCp TCFC .40 1.1 18 40.69 32.06 2 35.16 -8.2CommuFt n CFBI ... ... ... 13.91 10.53 11.70 +.9CmtyHlt rt CYHHZ ... ... ... .04 .01 617 .03 +328.6CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 100 50.50 +7.2CmtyWest CWBC .20f 1.6 19 12.97 10.05 4 12.68 +19.0CommVlt CVLT ... ... ... 72.65 48.35 544 64.75 +23.3Compugn CGEN ... ... ...dd 5.00 2.25 113 3.35 +34.0CmptrPr CPSI .40 1.2 54 34.65 27.60 115 34.10 +13.5CmpTask CTG .24 3.7 ... 9.62 4.90 26 6.49 +27.3CmstkH rs CHCI ... ... ... 6.58 1.20 4 2.64 +55.3Comtech CMTL .40 1.2 28 35.38 17.11 101 34.24 +54.8ConatusPh CNAT ... ... ...dd 7.95 3.22 140 4.18 -9.5ConcertPh CNCE ... ... ...dd 30.71 13.57 96 16.16 -37.5tConformis n CFMS ... ... ...dd 5.73 1.01 442 1.01 -57.6ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.15 +6.0Conmed CNMD .80 1.1 26 76.63 47.67 109 75.48 +48.1Conns CONN ... ... 54 38.55 16.55 519 36.55 +2.8ConnectOne CNOB .30 1.2 23 31.40 21.04 166 25.30 -1.7ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 30 65.15 +13.5ConsolCom CNSL 1.55 12.3 ... 20.72 10.31 505 12.56 +3.0ConsolWtr CWCO .34 2.4 41 15.35 11.20 30 13.95 +11.5ConstAlph n CNAC ... ... ... 9.99 9.55 25 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 11.50 +13.0ConstAl rt CNACR ... ... ... .95 .25 0 .58 +87.1ConstPh n CNST ... ... ... 12.21 10.51 128 11.40 -.9ConstPrt n ROAD ... ... ... 14.06 10.86 112 12.43 +2.7ConsuPtf CPSS ... ... 5 4.86 3.27 24 3.37 -18.8ContraFect CFRX ... ... ... 2.93 .80 57 2.19 +116.8ContraV rs CTRV ... ... ... 6.60 .75 330 .77 -73.3Control4 CTRL ... ... 42 35.99 20.50 320 25.56 -14.1ConvrgOn n CVON .02p ... ... 10.83 8.01 135 9.40 -5.8CoolHl rs AWSM ... ... ... 21.00 2.70 34 4.20 -41.5Copart s CPRT ... ... 37 60.43 30.46 1145 58.12 +34.6CorbusPhm CRBP ... ... ...dd 9.96 4.85 481 5.10 -28.2Corcept CORT ... ... 13 25.96 11.88 1017 13.16 -27.1CoreMrk s CORE .40 1.6 30 38.20 17.10 501 24.76 -21.6Corium CORI ... ... ...dd 13.93 7.24 152 7.57 -21.2CorOnDem CSOD ... ... ...dd 55.31 33.24 428 53.51 +51.5CorrevPh g CORV ... ... ...dd 4.79 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 14 56.45 +6.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 72 10.19 -1.6sCostco COST 2.28f 1.0 32 220.82 150.06 1773 221.72 +19.1CountrP rs CPAH ... ... ...dd 7.30 2.09 98 2.24 -30.1CountyBcp ICBK .28 1.1 13 33.94 24.34 7 25.70 -13.6CoupaSft n COUP ... ... ...dd 67.28 28.95 846 65.38 +109.4Covenant CVTI ... ... 31 35.19 16.61 349 28.15 -2.0CowenInc s COWN ... ... 40 18.25 11.63 1052 14.90 +9.2Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 4 25.50 -.8Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 34 25.15 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 342 145.96 -8.1CraftBrew BREW ... ... 33 21.00 16.55 47 19.45 +1.3Cray Inc CRAY ... ... 70 28.60 17.60 192 25.80 +6.6sCreditAcc CACC ... ... 18 383.41 244.55 78 380.70 +17.7CSVixMd rs TVIZ ... ... ...q 16.27 7.93 1 8.42 -6.1CSVixST rs VIIX ... ... ...q 23.85 10.84 77 12.91 +9.6CSSilvCC SLVO .61e 8.6 ...q 8.63 7.01 14 7.08 -10.4CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.25 18 8.29 -8.2CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 137 29.57 +25.3CSVS3xInG DGLD ... ... ...q 54.33 37.83 110 53.45 +22.5CS VS3xGld UGLD ... ... ...q 12.72 8.48 426 8.62 -22.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 19 77.66 -12.4CrS Crd n USOI 2.59e 9.0 ... 33.00 22.27 2 28.93 +8.6CS VSSilv USLV ... ... ...q 14.96 7.63 3156 7.87 -32.2Cree Inc CREE ... ... ...dd 50.68 20.50 503 48.14 +29.6Cresud CRESY .45e 2.7 ... 23.69 14.44 109 16.73 -24.3Crinetic n CRNX ... ... ... 26.17 19.23 24 24.90 +1.6Criteo SA CRTO ... ... 29 53.79 21.00 1944 36.27 +39.3Crocs CROX ... ... ...dd 19.54 7.53 1175 18.72 +48.1CronosGp n CRON ... ... ... 10.39 5.12 1575 6.14 -19.4CrssCtryHl CCRN ... ... 21 14.65 9.07 197 11.93 -6.5CrownCfts CRWS .32 6.1 16 7.54 5.20 18 5.23 -18.9CryoPrt wt CYRXW ... ... ... 6.77 2.10 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.56 326 14.72 +71.4Ctrip.com s CTRP ... ... 25 60.65 40.13 2718 42.63 -3.3CueBioph n CUE ... ... ... 17.99 10.30 70 10.91 -6.2CumbldPh CPIX ... ... ...dd 7.96 5.53 12 6.05 -17.8Curis rs CRIS ... ... ... 11.35 1.57 108 1.72 -50.9Cutera CUTR ... ... 42 56.05 25.25 202 41.80 -7.8Cyanotch h CYAN ... ... ...dd 5.78 3.30 3 3.80 -2.8CybrOpt CYBE ... ... 99 25.20 11.35 77 18.75 +25.0CyberArk CYBR ... ... 92 69.97 39.34 227 67.45 +63.0Cyclacel pf CYCCP .60 9.3 ... 8.75 5.11 6.42 -13.2Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 268 1.63 -6.3CymaBay CBAY ... ... ...dd 15.59 5.56 853 11.26 +22.4CypSemi CY .44 2.6 28 18.87 12.50 6108 17.05 +11.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 40 2.95 +18.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 806 62.05 +4.2CytRx rs CYTR ... ... ... 5.99 1.06 55 1.21 -28.4Cytokinetic CYTK ... ... ...dd 15.95 6.75 186 7.90 -3.1CytomX n CTMX ... ... ...dd 35.00 13.09 332 26.41 +25.1Cytori wt CYTXW ... ... ... .30 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 8.70 .71 384 .64 -78.8Cytosorbnt CTSO ... ... ... 12.70 4.50 164 12.30 +89.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 183 17.66 -28.2DFB Hlt n DFBH ... ... ... 9.80 9.60 750 9.64 -.6DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 7 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 51.05 12.55 136 50.60 +102.0DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.45 +2.2DSP Gp DSPG ... ... ...cc 13.95 11.30 44 13.00 +4.0DXP Ent DXPE ... ... 43 44.88 24.86 42 42.39 +43.4DailyJourn DJCO ... ... ...cc 250.95 195.00 0 230.62 +.2Daktronics DAKT .28 3.3 37 10.86 7.85 163 8.43 -7.7DareBio rs DARE ... ... ... 6.37 .74 220 1.22 -43.6DarioHlth DRIO ... ... ... 3.64 1.11 51 1.22 -23.8DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 8 9.34 +.9Daseke n DSKE ... ... ... 14.52 8.04 576 8.29 -42.0Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 68 6.18 -48.7sDatawatch DWCH ... ... ...dd 13.80 7.70 134 13.70 +44.2DaveBuster PLAY ... ... 16 66.90 37.85 710 46.64 -15.5tDavidsT g n DTEA ... ... ...dd 6.30 3.00 41 2.80 -28.2DavSelFn n DFNL ... ... ... 25.62 21.15 53 24.84 +3.7DavSelEq n DUSA ... ... ... 25.50 20.76 6 25.25 +7.9DavSelW n DWLD ... ... ... 28.88 22.64 65 27.04 +3.1DawsonGeo DWSN .05p ... ...dd 8.40 3.61 28 7.71 +62.9Deciphera n DCPH ... ... ... 45.61 15.15 98 36.60 +61.4tDelFriscos DFRG ... ... ...dd 18.85 10.85 370 10.90 -28.5DelTaco TACO ... ... 11 15.99 10.00 552 13.46 +11.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .59 36 .61 -44.2DeltaTch h DELT ... ... ... 4.70 .91 57 1.05 -1.4DenaliTh n DNLI ... ... ... 25.79 13.01 511 13.37 -14.5Dennys DENN ... ... 28 17.75 11.24 98 15.56 +17.5Dentsply XRAY .35 .7 ...dd 68.98 41.64 1641 46.99 -28.6Depomed DEPO ... ... ...dd 10.97 4.31 639 8.40 +4.3Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 527 10.06 -63.8DescSys DSGX ... ... 99 34.90 24.50 46 33.80 +19.0DestMatrn DEST .80 16.3 ...dd 6.84 1.02 281 4.92 +65.7Dest XL DXLG ... ... ...dd 2.70 1.45 186 2.05 -6.8Deswell DSWL .28 8.3 ...dd 3.64 2.26 2 3.38 +24.3Determine DTRM ... ... ...dd 2.43 1.20 16 1.32 -26.7DexCom DXCM ... ... ...dd 105.46 42.62 524 101.98 +77.7DiamHill DHIL 7.00e ... 13 219.90 183.34 10 191.64 -7.3DiambkEn FANG .13p ... 26 138.25 85.73 556 134.55 +6.6DianaCnt rs DCIX ... ... ...dd 732.06 1.31 771 1.78 -56.2DicernaPh DRNA ... ... ...dd 15.80 2.69 359 13.18 +46.0DifferBr rs DFBG ... ... ...dd 6.89 .70 205 6.19 +551.6DiffusP hn DFFN ... ... ...dd 2.97 .37 111 .40 -66.5DigiIntl DGII ... ... 48 14.70 8.50 49 13.50 +41.4Digimarc DMRC ... ... ...dd 39.95 22.85 65 30.25 -16.3Digirad DRAD .22 13.3 ...dd 4.15 1.25 64 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 119 2.53 -4.7DigitlTurb APPS ... ... ...dd 2.59 1.04 168 1.38 -22.9DimeCBc DCOM .56 2.9 19 22.65 17.75 182 19.60 -6.4Diodes DIOD ... ... 41 38.70 25.76 288 38.49 +34.3DiscIncA DISCA ... ... 13 28.78 15.99 2703 26.25 +17.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 57

DiscIncB DISCB ... ... 16 48.85 19.25 2 30.05 +21.2DiscIncC DISCK ... ... 13 26.64 14.99 1497 24.44 +15.4DishNetw h DISH ... ... 14 66.48 28.80 2541 30.30 -36.5Diversicre DVCR .22 3.3 18 12.25 5.98 21 6.69 -33.2DivrsRst h SAUC ... ... 1 2.59 .97 115 1.00 -37.5DixieGrp DXYN ... ... ...dd 4.75 2.10 5 2.15 -44.2DocuSign n DOCU ... ... ... 66.80 37.00 1618 55.51 +39.7DgssInt A n DOGZ ... ... ... 6.40 2.50 2 3.02 -48.8DollarTree DLTR ... ... 13 116.65 68.66 2217 89.22 -16.9DolphEnt hn DLPN ... ... ... 5.77 2.47 13 3.01 -16.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 18.35 475 18.26 -33.1DonegalA DGICA .57 4.1 25 18.25 13.28 12 13.99 -19.1DonegalB DGICB .50 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.63e 8.4 19 20.93 13.90 97 19.45 +28.0Dorman DORM ... ... 23 83.44 56.36 138 72.33 +18.3DovaPh n DOVA ... ... ... 37.00 16.98 192 23.63 -18.0DragVic n LYL ... ... ... 14.99 2.72 2 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 54 1.22 -70.1Dropbox n DBX ... ... ... 43.50 27.75 1881 30.71 +7.8DryShips s DRYS .14e ... 1 6.90 .98 464 5.13 +45.3DuluthH n DLTH ... ... 36 25.84 15.13 98 24.28 +36.0Dunkin DNKN 1.39 2.0 30 73.49 50.89 1639 71.19 +10.4DurectCp DRRX ... ... ...dd 2.55 .75 344 1.50 +62.7Dynasil DYSL ... ... 9 2.06 1.13 1 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 8.15 1648 14.00 -25.1E -:E-Trade ETFC ... ... 22 66.46 39.12 2625 61.39 +23.8eBay s EBAY ... ... 16 46.99 33.39 9697 34.43 -8.8eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 32 26.04 -3.3EDAP TMS EDAP ... ... ... 4.25 2.07 33 3.16 +10.1eHealth EHTH ... ... ...dd 28.59 13.61 191 23.00 +32.4EMC Inc s EMCI .88 3.1 20 32.19 24.51 7 28.13 -2.0ENDRA n NDRA ... ... ... 5.88 1.55 30 2.23 -54.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 2 1.24 +42.5ESSA Bcp ESSA .36 2.3 24 16.80 14.16 5 15.97 +1.9EtfLonCanc CNCR ... ... ... 32.32 21.75 11 24.55 +3.3EtfAlpSmC SMCP ... ... ...q 27.51 23.22 2 26.71 +2.4EtfValidea VALX ... ... ...q 30.43 26.30 0 29.58 +2.0IsectPsGr ef PMPT ... ... ... 28.26 25.08 1 27.70 +1.7sEVO Pay n EVOP ... ... ... 23.77 19.00 217 24.20 +27.2EXFO g EXFO ... ... ...dd 4.70 3.17 30 3.80 -12.6eXp Wrld n EXPI ... ... ...dd 19.00 10.89 116 14.59 -5.2EagleBncp EGBN ... ... 14 69.80 46.20 86 55.50 -4.1EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.30 -7.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 316 5.59 +24.8EaglFnB n EFBI .96f 6.0 ... 19.57 14.93 2 16.00 -1.1EaglePhm EGRX ... ... 41 85.66 45.05 201 81.66 +52.9EstWstBcp EWBC .92f 1.4 17 73.98 52.86 761 66.01 +8.5EastrAcq n EACQ ... ... ...cc 10.40 9.25 1 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.15 9.41 11.15 +3.9EasternCo EML .44 1.5 40 31.00 24.00 6 29.45 +12.6EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 7 7.75 +92.3EV 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 55.35 148 84.50 +6.6Echelon rs ELON ... ... ...dd 8.37 4.07 9 8.30 +49.8EchoGLog ECHO ... ... 76 32.95 13.00 1752 32.00 +14.3EchoStar SATS ... ... 13 62.29 43.33 184 44.67 -25.4Eco-Stim h ESES ... ... ...dd 1.71 .61 1 .70 -44.4EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.67 +30.2EdgeTher h EDGE ... ... ...dd 17.77 .84 213 .99 -89.4Edgewater EDGW ... ... ...dd 7.30 4.25 3 5.25 -15.9EditasM n EDIT ... ... ...dd 45.02 15.28 815 31.54 +2.6EducDevel EDUC .40f 2.0 34 27.93 9.25 12 20.00 +5.5eGain EGAN ... ... ...dd 19.05 1.55 583 15.15 +188.6tEgaletCp EGLT ... ... ...dd 1.59 .34 140 .34 -66.3EidosThr n EIDX ... ... ... 24.75 18.10 99 19.18 -17.0EigerBio rs EIGR ... ... ...dd 18.00 7.46 35 10.50 -24.7EksoBio n EKSO ... ... ...dd 4.77 1.02 244 1.91 -10.3ElPolLoc h LOCO ... ... 73 13.63 9.05 158 11.80 +19.2ElbitIm rs EMITF ... ... ... 3.23 1.90 1 2.37 -16.5ElbitSys ESLT 1.76 1.5 20 153.13 111.01 41 120.19 -9.8EldorRsts ERI ... ... 55 46.85 19.80 777 42.10 +27.0ElectSci ESIO ... ... 8 27.72 8.41 369 17.30 -19.3ElectroSen ELSE ... ... 33 5.24 2.96 0 3.96 -2.2electCore n ECOR ... ... ... 20.25 13.32 70 14.10 -29.0ElectArts EA ... ... 31 151.26 99.63 5966 141.90 +35.1EFII lf EFII ... ... ... 49.55 25.28 153 34.78 +17.8ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 32 16.67 +46.2EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.90 -4.4EmclaireF EMCF 1.12 3.0 19 37.52 26.75 1 37.00 +21.9Emcore EMKR 1.50e ... ...cc 12.20 4.40 47 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 7 4.92 +39.8tEmpirRst rs NYNY ... ... ...dd 30.98 15.88 15 15.20 -43.7EnantaPh ENTA ... ... 67 127.77 37.10 300 118.67 +102.2EncoreCap ECPG ... ... 10 52.00 35.35 224 36.60 -13.1EncorW WIRE .08 .2 15 58.70 37.30 72 47.00 -3.4Endo Intl ENDP ... ... ...dd 12.37 5.27 3951 12.10 +56.1Endocyte ECYT ... ... ...dd 17.70 1.17 598 15.54 +263.1Endologix ELGX ... ... ...dd 6.72 3.75 474 5.15 -3.7EndurIntl EIGI ... ... ...dd 10.95 6.95 1806 8.75 +4.2Energous WATT ... ... ...dd 33.50 6.91 299 14.21 -26.9EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.16 -11.8EnrgyRec ERII ... ... ...cc 11.30 6.13 258 8.37 -4.3EnrgXXi hn EGC ... ... ...dd 21.17 3.41 520 8.95 +55.9Enphase ENPH ... ... ...dd 7.60 .76 6491 6.18 +156.4EnsignGp s ENSG .18 .5 31 40.09 18.75 156 38.05 +71.4EnstarGp ESGR ... ... 19 237.30 183.85 26 222.30 +10.7EntegraFn ENFC ... ... 22 30.70 22.40 19 29.20 -.2Entegris ENTG .28 .8 31 39.55 23.05 2154 36.25 +19.0EnteraBi n ENTX ... ... ... 7.60 5.11 2 5.85 -6.8EntBcpMA EBTC .58 1.5 20 44.14 30.00 6 38.25 +12.3sEntFinSv EFSC .48f .8 18 57.40 36.65 135 57.85 +28.1Epizyme EPZM ... ... ...dd 21.40 11.15 672 13.60 +8.4ePlus s PLUS ... ... 26 102.75 67.65 30 102.15 +35.8Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 487 435.20 -4.0EquitFin n EQFN .20p ... ... 10.95 10.00 5 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 41 40.58 +14.6Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 9998 8.09 +21.1ErieInd ERIE 3.36 2.8 29 129.73 106.63 13 121.19 -.5ErytechP n ERYP ... ... ... 30.56 10.00 10.95 -50.3Escalade ESCA .50 3.6 14 15.25 11.65 4 13.80 +12.2Esperion ESPR ... ... ...dd 82.68 33.06 439 42.83 -34.9EsqFnHld n ESQ ... ... ... 29.45 14.51 14 25.77 +30.5EssaPh gs EPIX ... ... ... 12.74 2.00 7 3.17 -27.6Essendant ESND .56 4.3 ...dd 14.63 7.20 246 13.17 +42.1EstLab n ESTA ... ... ... 27.76 24.11 98 25.15 +1.6EstreAm n ESTR ... ... ... 13.38 7.72 0 8.10 -6.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 63 45.88 13.58 2030 42.61 +108.4EuroTech CLWT ... ... ... 8.45 2.00 19 4.25 +28.4Euronet EEFT ... ... 22 101.07 70.67 1087 95.21 +13.0Euroseas rs ESEA ... ... ... 2.73 1.25 29 1.70 -.2EveloBio n EVLO ... ... ... 16.75 11.10 12 13.47 -17.1Ever-Glory EVK ... ... 7 4.50 1.96 1 3.70 +57.4tEverQuo n EVER ... ... ... 22.09 15.90 172 15.91 -11.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 195 50.72 +70.7EvrspnTc n MRAM ... ... ...dd 21.49 6.40 42 8.67 +15.6EvineLive EVLV ... ... ... 1.74 .76 243 1.51 +7.9EvofemBio EVFM ... ... ...dd 12.56 .30 26 2.27 +16.4Evogene EVGN ... ... ...dd 5.23 2.66 3 2.98 -2.9EvokePhm EVOK ... ... ...dd 4.09 1.85 15 2.64 +16.8Evolus n EOLS ... ... ...dd 39.50 6.75 267 20.05 +74.3EvolvgSys EVOL .44 16.9 7 5.85 2.55 12 2.60 -44.7ExOne XONE ... ... ...dd 12.50 6.16 81 7.39 -12.0ExactSci h EXAS ... ... ...dd 71.60 36.10 1395 61.91 +17.8ExelaTch n XELA ... ... ...dd 7.43 4.15 83 4.93 -4.3Exelixis EXEL ... ... 27 32.50 18.50 3790 21.69 -28.7ExlSvcHld EXLS ... ... 44 64.34 52.52 97 61.79 +2.4Expedia h EXPE 1.20 1.0 57 161.00 98.52 2535 125.80 +5.0ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1656 75.62 +16.9Exponent s EXPO .52 1.0 39 52.63 31.73 129 50.30 +41.5ExpScripts ESRX ... ... 10 85.07 55.80 2369 79.48 +6.5ExtendStay STAY .88f 4.1 45 22.44 16.27 5647 21.64 +13.9ExtrOilGs n XOG ... ... ... 17.42 10.28 970 14.94 +4.4ExtrmNet EXTR ... ... ...dd 15.55 7.63 1283 8.84 -29.4EyePtPh EYPT ... ... ...dd 2.88 .93 399 2.36 +118.5EyegatePh EYEG ... ... ... 1.42 .29 1452 .55 -48.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 3 5.99 -39.6Ezcorp EZPW ... ... 16 15.10 7.80 410 12.05 -1.2F -:F5 Netwks FFIV ... ... 23 183.27 114.63 1162 177.08 +34.9FAT Br n FAT .48 7.3 ... 13.99 5.54 22 6.55 -26.6FFBW n FFBW ... ... ... 12.50 10.30 11.15 +1.2sFLIR Sys FLIR .64 1.1 35 58.78 36.43 2259 59.28 +27.2tFNCB Bc n FNCB .04p ... ... 10.00 8.01 6 8.26 -10.8FRP Hldgs FRPH ... ... 21 66.70 41.90 15 62.45 +41.1FS Bncp FSBW .56f .9 14 66.40 42.77 21 63.00 +15.4FSB Bcp n FSBC ... ... ... 18.23 15.00 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.25 335 3.54 -50.8Facebook FB ... ... 33 218.62 149.02 169048 176.26 -.1FDaves DAVE ... ... ...dd 9.65 3.40 11 6.60 +.8Fanhua FANH .65e 2.1 53 38.24 8.21 121 31.12 +43.9FarmerBrs FARM ... ... ...dd 35.05 23.60 41 28.55 -11.2FarmMer s FMAO .56f 1.2 30 49.99 27.05 5 47.78 +17.1FarmCB FFKT .50 .9 20 57.20 32.60 13 56.85 +47.7FarmersNB FMNB .28 1.7 20 16.90 12.80 19 16.55 +12.2sFaroTech FARO ... ... ...dd 65.35 32.25 257 68.45 +45.6Fastenal FAST 1.60f 2.8 25 58.74 39.79 2418 56.75 +3.8FateThera FATE ... ... ...dd 14.45 2.52 617 9.26 +51.6Fauquier FBSS .48 2.2 43 22.75 17.24 0 22.00 +.5FedNatHld FNHC .32 1.4 20 24.37 9.78 29 23.12 +39.5FedlStAc n FSAC ... ... ...dd 11.00 9.65 0 9.82 +1.1FedlStA 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 48 9.26 -7.6Ferrogl n GSM .16 2.0 ... 17.61 7.85 385 8.14 -49.8Fibrocll rs FCSC ... ... ... 19.65 2.13 167 2.25 -29.7FibroGen FGEN ... ... ...dd 68.55 33.05 460 65.40 +38.0FidD&D n FDBC .96 1.5 ... 68.00 33.09 1 66.00 +59.8FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 42 308.12 +13.6FidelSo LION .48 2.0 16 27.05 20.28 99 24.52 +12.5FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 49 14.44 -4.9FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 1 26.13 +4.5FiestaRst FRGI ... ... ...dd 30.88 15.50 126 29.80 +56.8FifthThird FITB .72f 2.4 8 34.67 24.66 7686 29.55 -2.6FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 9 27.46 -3.651job JOBS ... ... ...dd 114.63 47.12 288 94.34 +55.0tFinTcII n FNTE ... ... ... 11.99 9.70 444 9.91 -.1FinTcII wt FNTEW ... ... ... 1.90 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.54 9.04 10.80 +2.9FnclInst FISI .96 2.9 16 34.35 25.65 37 32.65 +5.0Finisar FNSR ... ... ...dd 28.84 14.25 1963 17.47 -14.2FinjanH FNJN ... ... 5 5.07 1.66 757 4.39 +103.2FireEye FEYE ... ... ...dd 19.36 13.40 1592 16.69 +17.5FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 7 30.52 +12.1FtBcpNC FBNC .40 .9 25 43.13 29.73 109 42.54 +20.5sFstBcMiss FBMS .20 .5 24 37.85 26.10 85 38.70 +13.2FstBkNJ FRBA .12 .8 24 15.00 11.15 17 14.20 +2.5FstBusey rs BUSE .80 2.5 21 33.25 27.33 183 32.07 +7.1FBusnFn s FBIZ .56 2.3 18 26.95 20.57 5 24.77 +12.0FrstCap FCAP .92 2.5 18 43.02 30.55 37.37 +1.7FtChoBc n FCBP ... ... ... 33.50 26.54 1 28.76 +3.6FCtzBA FCNCA 1.40 .3 21 463.44 323.74 24 412.37 +2.3FCmtyBsh FCBC .84f 2.5 19 36.09 24.02 9 33.45 +16.4FCmtyCp FCCO .40 1.6 20 26.25 19.60 9 25.15 +11.3FtConnBcp FBNK .68f 2.2 21 31.90 23.25 129 31.20 +19.31stCnstBn FCCY .24 1.1 17 27.00 16.15 11 22.20 +21.3FstDeF s FDEF .68 2.0 13 35.00 23.51 40 33.27 +28.0FFnclOH FFBC .80f 2.6 17 33.70 22.80 503 31.25 +18.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 58.43 37.31 196 57.65 +28.0sFstFnIN THFF 1.02 2.0 17 50.20 39.55 25 50.05 +10.4FstFnNwst FFNW .32 1.6 22 21.82 13.13 19 19.73 +27.2 FstFound s FFWM ... ... 22 20.43 16.08 230 18.51 -.2FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.66 +6.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 816 28.28 -3.1FIntntBcp INBK .24 .8 12 42.40 28.90 50 30.95 -18.9FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.68 -3.2FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 160 43.85 +9.5sFstMerch FRME .88f 1.8 21 49.19 37.09 449 49.21 +17.0FstMidIll FMBH .68a 1.7 18 42.46 30.01 51 40.75 +5.7FMidBc FMBI .44 1.6 22 27.40 20.50 528 26.92 +12.1FstNwBc n FNWB ... ... 45 18.35 15.07 4 16.25 -.3FstSavFin FSFG .60 .8 19 80.01 52.16 5 71.97 +26.2FstSolar FSLR ... ... 33 81.72 44.19 1907 53.67 -20.51stSource SRCE 1.00f 1.7 20 59.33 44.59 27 58.00 +17.3FTNDXTc QTEC .58e .7 ...q 83.42 62.64 110 81.20 +12.9FtTr AbsRet FAAR .84e ... ... 34.79 27.00 54 28.68 -2.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.04 +.2FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 15 32.44 -9.2FT Europe FEP .65e 1.6 ...q 42.49 35.54 159 39.48 +1.1FT LatAm FLN 2.01e 10.2 ...q 23.27 17.33 1 19.65 -3.8FT Brazil FBZ 1.62e 12.9 ...q 18.24 11.15 5 12.56 -19.1FT China FCA .68e 2.3 ...q 34.79 24.90 1 29.18 -1.7FT Japan FJP .77e 1.4 ...q 63.38 53.13 8 56.68 -5.4FT SKorea FKO .59e 2.4 ...q 32.08 24.42 1 24.87 -15.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 114 60.62 -2.8FT EmMkt FEM .64e 2.4 ...q 31.32 25.06 112 26.41 -5.3FT Germny FGM 1.04e 2.1 ...q 55.51 44.00 3 48.76 -4.8FT Canada FCAN .29e 1.1 ...q 27.35 23.69 2 26.25 -1.0FT UK FKU 1.57e 3.9 ...q 43.39 36.52 0 39.79 -.2FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 4 51.56 -2.2FT HKong FHK 2.82e 7.2 ...q 46.25 36.40 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 29 39.48 -8.9FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.26 12 41.73 -6.0FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.17 8 43.31 -1.3FstT BICK BICK .34e 1.2 ...q 33.60 26.52 9 27.63 -8.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 2 22.07 +.2FtTrMun n MCEF ... ... ... 19.39 17.65 17.91 -4.4FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 31 49.15 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 44.97 2 49.98 -2.0FTMltAInc MDIV 1.20e 6.5 ...q 19.48 17.60 51 18.53 -2.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 86 37.24 +5.8FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 158 51.08 -1.1FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 1 17.46 -6.3FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 14 23.09 -1.0FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 1 49.71 -2.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 22.80 -1.1FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 278 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 374 30.80 +3.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 20 30.31 +5.8FT DWF5 FV .18e .6 ...q 31.08 24.74 215 30.94 +12.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 3 27.45 +.1sFT AI Rob n ROBT .07p ... ... 30.96 28.50 12 30.86 +7.3FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.88 +.9FT SmCap RNSC .22e 1.0 ... 23.38 19.03 3 23.14 +7.5FT MdCap RNMC .19e ... ... 22.75 19.19 22.08 +1.7FT LgCap RNLC .18e ... ... 23.11 19.67 22.29 +2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.74 -2.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.10 -3.2FT QualInc QINC .60e 2.4 ...q 26.90 23.66 38 25.01 -1.9FTNsSem ef FTXL .14e .4 ... 36.21 24.50 56 33.04 +9.1FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.21 +8.2FTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 1 22.83 +6.7FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 107 24.82 +17.5FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.18 -2.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 117 29.40 +.1FTDorW n FVC .17e .6 ... 28.96 22.93 105 28.82 +12.3FT DWInt IFV .32e 1.5 ...q 24.24 19.40 69 21.30 -4.3FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 50 38.21 -9.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.18 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 2 57.96 -4.3FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 46 62.82 -2.0FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 12 66.87 -5.1FT RivEur RFEU .95e 1.5 ... 70.58 61.30 4 64.46 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.25 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 92 53.31 +4.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 52.27 +7.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 12 20.09 -1.0FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 1 35.20 +6.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 9 30.03 +4.4FTCloudC SKYY .13e .2 ...q 56.44 39.72 347 55.68 +21.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.40 -11.4FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 26.25 -6.7FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 0 12.71 +2.6FT Cybersc CIBR .03e .1 ...q 27.84 20.59 371 27.61 +19.4FTIntlIPO FPXI .28e .8 ...q 39.87 33.07 2 35.93 +1.5FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 131 47.95 -.2FTTactHY HYLS 2.64 5.5 ...q 49.70 47.05 93 47.57 -2.1FT GlbCmd FTGC .26e ... ...q 21.88 19.62 34 20.03 -3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 32 52.70 -1.5sFTNDXEq QQEW .27e .4 ...q 63.55 52.68 22 63.38 +9.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 14 56.33 +7.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 18 49.80 -4.6FstUSBcsh FUSB .08 .7 34 14.38 10.52 1 11.36 -11.3FstUtdCp FUNC .36 1.9 18 24.32 14.55 4 19.30 +10.9First LI s FLIC .60 2.5 10 33.50 23.30 82 24.25 -14.9FsthdTech SVVC ... ... ...q 15.59 7.29 31 13.80 +54.0sFstSvc n FSV .54 .6 46 85.27 62.90 23 85.10 +21.7sFiserv s FISV ... ... 37 77.78 59.85 1583 77.22 +17.8FiveBelow FIVE ... ... ...cc 109.09 45.52 483 98.96 +49.2FivePrime FPRX ... ... ...dd 48.87 15.32 228 15.79 -28.0FiveStar FVE ... ... ...dd 1.80 1.05 10 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 385 36.11 +45.1Flex Ltd FLEX ... ... 15 19.71 12.93 7925 14.93 -17.0FlexPhm n FLKS ... ... ...dd 8.98 .80 41 .84 -75.9FlxGlbImp ESGG ... ... ... 101.95 87.20 1 97.82 +3.0FlxUS Imp ESG ... ... ... 67.86 57.72 66.82 +5.0FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.19 -1.9FlxUSQLgC QLC ... ... ...q 35.78 29.53 3 35.16 +5.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.33 -8.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 15 49.05 -3.6FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 3 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 1 3.61 -5.0FlexionTh FLXN ... ... ... 32.25 19.06 398 25.43 +1.6Flexstl FLXS .88 2.5 ... 57.68 34.74 11 35.85 -23.4Fluent Inc FLNT ... ... ... 6.95 2.05 162 2.25 -48.9Fluidigm FLDM ... ... ...dd 8.38 2.52 188 6.37 +8.1FlushFn FFIC .80 3.1 18 31.45 24.59 57 26.11 -5.1Foamix FOMX ... ... ... 7.45 4.34 181 5.77 -4.0FocFin A n FOCS ... ... ... 3835 37.55 Fonar FONR ... ... 10 33.90 21.10 19 26.45 +8.6ForeScTc n FSCT ... ... ...dd 38.45 21.56 396 38.04 +19.3ForshtAut n FRSX ... ... ... 8.45 2.44 25 3.05 -24.3FormFac FORM ... ... 34 18.65 11.10 450 13.00 -16.9FormulaSy FORTY .68e 2.0 ... 45.65 32.55 34.16 -15.8ForrestR FORR .80 1.8 56 47.75 36.95 31 43.35 -1.9Forterra n FRTA ... ... 50 12.30 3.02 236 8.46 -23.8sFortinet FTNT ... ... ...cc 68.79 35.44 1153 68.57 +56.9tFortressBio FBIO ... ... ...dd 5.54 2.43 153 2.46 -38.3FortB pfA FBIOP 2.34 11.2 ... 24.80 20.01 1 20.81 -8.5FortySev n FTSV ... ... ... 16.83 14.09 32 16.44 +9.2ForwrdA FWRD .60 1.0 28 64.80 49.88 299 62.58 +8.9Forward h FORD ... ... 33 4.45 1.03 92 1.95 +58.5ForwdPh FWP 23.12e ... ... 9.70 1.63 8 2.70 -26.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 715 27.27 +251.0Foster FSTR .16 .7 ...dd 30.30 17.00 15 22.50 -17.1FndtnMed FMI ... ... ...dd 137.20 31.70 815 136.75 +100.5FoxFactory FOXF ... ... 36 53.95 33.20 184 50.00 +28.7Francesca FRAN ... ... 40 9.76 4.51 482 7.98 +9.2FrankElec FELE .48 1.0 29 49.40 37.60 230 48.85 +6.4FredsInc FRED .24 11.3 ...dd 7.63 1.30 368 2.12 -47.7FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 50 17.67 +3.5FreqElec FEIM ... ... ...dd 10.59 7.30 160 7.90 -15.6sFreshpet FRPT ... ... ...dd 30.20 14.10 380 30.35 +60.2Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 46.7 ... 18.21 4.52 6143 5.14 -24.0FuelTech FTEK ... ... ...dd 1.83 .71 14 1.01 -9.9FuelCell rs FCEL ... ... ...dd 2.49 1.29 1572 1.34 -21.2FulgentG n FLGT ... ... ... 7.04 2.73 8 5.13 +17.0FulingGbl n FORK ... ... ... 6.00 2.65 2 3.30 -16.5FullHseR FLL ... ... ...dd 4.10 2.37 36 3.13 -19.5FultonFncl FULT .48 2.8 19 19.55 15.05 549 17.45 -2.5Funko n FNKO ... ... 91 18.79 5.81 740 17.37 +161.2FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 63 1.90 -54.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 7 2.75 -6.5G -:GWilliFood WILC ... ... 22 7.25 5.11 5 6.99 -2.8G1Thera n GTHX ... ... ... 52.76 12.04 246 49.99 +152.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 286 46.25 -15.5GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 8 24.60 +8.1GDS Hld n GDS .46p ... ... 46.18 8.50 1194 39.78 +76.6GSE Sy GVP ... ... 13 3.65 2.35 6 2.93 -10.0GSI Tech GSIT ... ... ...dd 8.94 6.05 30 7.16 -10.1GSV Cap GSVC ... ... 6 9.39 3.83 72 6.96 +27.7GTY TchHl GTYH ... ... ...cc 10.15 9.75 272 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 315 46.89 +27.1GTx Inc rs GTXI ... ... ...dd 23.40 5.10 234 18.21 +43.3GW Pharm GWPH ... ... ...dd 164.76 96.42 249 142.51 +8.0GWG 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 10.85 209 19.55 +57.7Galapag n GLPG ... ... ... 121.09 72.92 52 111.60 +19.0GalectinTh GALT ... ... ... 9.49 1.28 198 5.40 +61.7GalmedPh GLMD ... ... 16 27.06 3.61 182 14.24 +55.6Gam&Lsr n GLPI 2.52 6.9 20 39.32 32.51 1522 36.38 -1.7GamngPtrs GPIC .12e ... ... 11.95 8.02 2 8.49 -24.5Garmin GRMN 2.12f 3.3 21 65.96 49.80 881 63.61 +6.8GarrisnCap GARS 1.12 13.3 8 8.95 7.77 12 8.40 +3.6Gemphire n GEMP ... ... ... 21.59 4.75 169 7.58 -4.6Gencor s GENC ... ... 39 18.45 14.85 6 15.40 -6.9GenFin GFN ... ... ...dd 14.15 4.55 56 13.80 +102.9GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 4 103.19 +2.8GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 7 25.49 +.9GeneticT rs GENE ... ... ... 2.05 .70 177 1.25 +7.8GeniusBr n GNUS ... ... ... 4.37 2.01 0 2.55 -6.3GenMark GNMK ... ... ...dd 12.55 3.63 177 6.53 +56.6GenoceaB GNCA ... ... ...dd 6.78 .65 228 .68 -41.4Genomic GHDX ... ... ...cc 59.43 26.54 180 56.23 +64.4Genprex n GNPX ... ... ... 19.45 3.84 88 6.98 +48.5Gentex GNTX .44f 2.0 14 25.41 16.71 2170 22.50 +7.4sGentherm THRM ... ... 51 41.55 29.50 668 44.95 +41.6GeospcT hs GEOS ... ... ...dd 18.71 9.18 49 14.55 +12.2GerABcp s GABC .60 1.6 21 39.02 30.75 28 37.35 +5.7GeronCp GERN ... ... ...dd 6.68 1.74 4140 3.44 +91.1Gevo rs GEVO ... ... ... 24.74 3.23 660 3.84 -67.5sGibraltar ROCK ... ... 20 40.70 25.61 702 41.80 +26.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 25 3.04 GilatSatell GILT ... ... ...dd 9.30 5.31 15 8.35 +8.0GileadSci GILD 2.28 2.9 9 89.54 64.27 14489 78.16 +9.1GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 406 44.00 +11.7GladstnCap GLAD .84 9.1 9 9.95 7.80 75 9.28 +.8Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 3 25.68 -.7GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 61 19.82 -5.9GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.11 -1.2Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.28 +.8GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.38 -2.0GladstInv GAIN .80a 6.8 16 12.26 9.00 66 11.86 +6.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 7 25.28 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 4 25.28 -.7GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.23 -1.4GladstLnd LAND .53 4.5 80 14.29 11.36 90 11.69 -13.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 0 25.55 -1.2GlenBurnie GLBZ .40 3.3 27 13.42 10.34 12.21 +10.4GblBldT n GBT ... ... ...dd 68.05 24.03 542 42.95 +9.1GblEagEnt ENT ... ... ...dd 3.59 .87 518 2.46 +7.4GlbIndem GBLI ... ... 27 49.91 32.22 8 40.80 -2.9GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 1 25.96 +.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.87 GlSlfStor n SELF .26 6.4 ... 5.15 3.92 8 4.05 -12.1GlWatRs n GWRS .28 3.0 ... 10.00 8.40 16 9.51 +1.8GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 174 15.38 -1.1GblXSocM SOCL ... ... ...q 39.03 28.94 67 35.75 +8.5GbXNsChiT QQQC .07e .2 ...q 34.11 26.18 6 29.72 -3.8GbX Auto n DRIV ... ... ... 15.78 14.35 2 14.97 -2.0GblX SupDv EFAS ... ... ... 19.06 17.05 0 17.70 -2.3 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 19.49 641 22.64 -4.5GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.78 +7.0GblXMilTh MILN ... ... ... 23.14 17.31 21 22.96 +19.2sGbX Longv LNGR ... ... ... 21.71 18.23 1 21.52 +10.6GlX Intrn n SNSR ... ... ... 21.41 17.90 29 19.95 +.5GbX HlthW BFIT ... ... ... 19.30 15.68 0 19.05 +14.3GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 4 15.13 -1.1GlX Fintc n FINX ... ... ... 27.98 19.25 186 27.66 +26.0GlXCatholc CATH ... ... ... 35.58 29.72 11 35.17 +6.8GlobusM rs GLBS ... ... ... 2.26 .42 127 .47 -58.6GluMobile GLUU ... ... ...dd 6.75 2.67 1640 5.77 +58.5GlycoMim GLYC ... ... ...dd 26.05 10.06 619 14.31 -14.8Gogo GOGO ... ... ...dd 14.76 3.52 1573 3.67 -67.5GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1271 26.49 -11.1GolLNGPt GMLP 2.31 14.2 ... 23.46 14.27 357 16.26 -28.7GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.22 9 25.95 -.3GoldBull n DNJR ... ... ... 9.00 4.40 2 7.88 +66.2GoldenEnt GDEN ... ... 32 34.75 19.41 248 32.16 -1.5GoldenOc rs GOGL .40 4.4 ...dd 9.95 6.72 71 9.01 +10.6GolubCap GBDC 1.28a 6.8 13 19.75 17.35 173 18.80 +3.3GoodTimes GTIM ... ... ...dd 4.30 2.25 14 4.21 +59.0Goodyear GT .56 2.6 7 36.21 20.96 5189 21.15 -34.5GoosehIn n GSHD ... ... ... 29.73 10.78 77 27.62 +75.4GoPro GPRO ... ... ...dd 11.89 4.42 1641 6.45 -14.8GordPoin n GRAQ ... ... ... 9.84 9.70 100 9.84 +1.4GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 757 10.20 +2.6GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.99 +6.1GovPrpIT GOV 1.72 10.9 26 19.60 11.87 861 15.74 -15.1GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 5 25.36 -1.9sGrCanyEd LOPE ... ... 26 120.18 71.01 315 120.66 +34.8Gravity rs GRVY ... ... 30 108.97 13.18 23 68.66 -27.3GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 14 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.34 -.4GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 3 24.86 +1.6GrElm hn GEC ... ... ... 4.40 3.15 58 3.15 -22.2GrLkDrge GLDD ... ... ...dd 5.83 3.60 60 5.55 +2.8GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 13 60.50 +17.1GreenBncp GNBC .40 1.6 19 25.15 19.50 409 24.30 +19.7GreenBrick GRBK ... ... 13 12.50 8.90 222 9.75 -13.7GreenPlns GPRE .48 3.0 80 21.90 15.25 542 16.00 -5.0GrnP LP n GPP 1.90 11.6 9 21.00 15.65 64 16.40 -12.3tGreensky n GSKY ... ... ... 27.02 18.50 588 18.45 -21.0GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.20 +4.9GreenlAc un GLACU ... ... ... 10.17 10.11 49 10.15 +.3Greenlight GLRE ... ... ...dd 23.15 13.55 157 14.20 -29.4Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 47 6.46 -29.4Griffin GRIF .40f .9 ... 46.50 31.61 9 42.45 +15.7GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1532 21.49 -6.2GrinrdSh n GRIN ... ... ... 20.50 9.55 11.20 -34.1Groupon GRPN ... ... ... 5.99 3.60 22370 5.25 +2.9GpAeroCN OMAB 1.71e 3.4 20 52.20 37.45 94 49.94 +20.4GrpoFin GGAL .36e 1.0 ... 73.45 31.20 400 36.73 -44.2GuarntyBc GBNK .66 2.1 19 35.20 24.70 64 30.85 +11.6GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 33.03 +7.8GuarFBc GFED .48 1.9 35 25.00 20.41 24.80 +11.1GulfIsland GIFI .04 .4 ...dd 13.95 6.90 39 9.30 -30.7GulfRes GURE ... ... 3 2.05 1.22 108 1.38 -6.1GulfportE GPOR ... ... 6 15.08 8.11 2986 11.76 -7.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.21 +.6H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 722 39.24 -3.5HD Supply HDS ... ... 13 45.24 29.91 1170 43.89 +9.6HL Acqui n HCCH ... ... ... 9.60 9.52 151 9.52 -.3HL Acq un HCCHU ... ... ... 10.30 10.05 150 10.25 +1.8sHL Acq rt HCCHR ... ... ... .40 .35 152 .38 HMN Fn HMNF ... ... 19 21.90 16.80 1 21.05 +10.2HMS Hldgs HMSY ... ... 46 24.74 11.01 427 23.99 +41.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 183 3.10 +52.7HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.40 +1.2HabitRest HABT ... ... 64 17.45 8.10 444 10.95 +14.7HackettGp HCKT .34f 2.0 21 19.24 13.24 76 17.27 +9.9Hailiang n HLG ... ... ... 88.92 8.55 26 78.93 +74.6HainCels lf HAIN ... ... ... 45.61 25.41 547 28.62 -32.5HalladorE HNRG .16 2.5 7 7.98 4.79 58 6.52 +7.1HallmkFn HALL ... ... ...dd 11.83 8.62 25 10.76 +3.2Halozyme HALO ... ... 38 21.48 11.41 684 17.25 -14.9HamiltnBc HBK ... ... ...dd 16.20 14.00 14.80 -3.9HamilLa n HLNE .85f 1.7 56 54.59 21.36 144 49.97 +41.2tHancJaf n HJLI ... ... ... 5.64 2.63 48 2.64 -49.6HancWhit HWC .96 1.9 17 56.40 41.05 394 51.20 +3.4HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 6 25.56 -1.9HanmiFin HAFC .96 3.8 14 33.10 24.25 276 25.05 -17.5Hanwha rs HQCL ... ... 16 9.33 5.40 67 6.51 -7.3HarbrOne n HONE ... ... 61 20.19 15.92 21 18.88 -1.5Harmonic HLIT ... ... ...dd 4.60 2.80 210 4.40 +4.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.40 102 5.30 +60.6HarvCapCr HCAP 1.14a 10.1 8 13.99 9.90 13 11.24 +2.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.58 +.5Hasbro HAS 2.52f 2.5 62 111.59 79.00 1750 100.86 +11.0HawHold HA .48 1.2 6 45.45 32.40 1738 40.55 +1.8Hawkins HWKN .88 2.3 20 46.90 30.55 18 38.70 +9.9HawthornB HWBK .40f 1.8 17 22.23 17.38 0 21.77 +9.1HaymkAc n HYAC ... ... ... 9.85 9.50 9.77 +2.2HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 10.25 +3.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 94 42.26 +31.9HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 685 40.44 -23.3HlthInsInn HIIQ ... ... 24 37.38 12.65 187 31.35 +25.7HealthEqty HQY ... ... 99 83.34 40.21 217 82.56 +76.9HlthStrm HSTM 1.00e ... 68 30.89 21.15 223 28.36 +22.5HrtlndEx HTLD .08 .4 21 25.22 17.38 827 19.20 -17.7sHeartFn HTLF .56f .9 19 60.00 42.10 213 59.50 +10.9HeatBio rs HTBX ... ... ... 7.89 1.09 215 2.12 -44.6HebronTc n HEBT ... ... ... 4.05 1.45 95 1.70 -35.4HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 89 35.45 +44.4HelenTroy HELE ... ... 15 119.25 81.10 118 114.00 +18.3tHeliosM rs HMNY ... ... ... 9714.50 10.50 2447 6.83 -99.6Helius Med n HSDT ... ... ... 13.20 7.47 20 9.15 +17.2HemisMda HMTV ... ... ... 13.95 10.50 29 11.65 +.9HennesAd s HNNA .40 2.4 8 20.00 14.29 2 16.52 -.1HSchein s HSIC ... ... 30 93.14 62.56 691 77.13 +10.4HrtgeCo HTBK .44 2.6 20 18.10 12.76 168 16.82 +9.8HrtgeFn HFWA .60 1.6 25 37.38 25.25 382 36.45 +18.3HeritCryst HCCI ... ... 35 25.20 15.90 133 23.90 +9.9HernTher h HRTX ... ... ...dd 42.90 14.40 944 37.40 +106.6HerzdCrb CUBA .12e ... ...q 7.54 6.55 12 6.68 -6.6HeskaCorp HSKA ... ... 65 115.00 56.59 32 105.59 +31.6Hexindai n HX .40p ... ... 17.00 8.06 56 9.45 -14.5Hibbett HIBB ... ... 13 29.50 9.40 420 23.70 +16.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 912 18.18 -.1HighpwrInt HPJ ... ... 4 5.90 2.75 9 2.90 -21.6HghwyH HIHO .40e 10.1 ... 6.55 3.30 59 3.95 -6.0HimaxTch HIMX .10e 1.4 50 13.95 5.97 1041 7.26 -30.3HingmSv HIFS 1.40f .6 19 242.00 174.47 1 223.00 +7.7Histogenics HSGX ... ... ...dd 3.35 1.60 63 2.17 +5.9Holl ysys HOLI .12e .5 11 28.35 17.79 248 23.47 +5.4Hologic HOLX ... ... ...dd 45.37 35.10 1522 42.61 -.3HomeBLA HBCP .76f 1.6 21 48.47 34.12 10 46.61 +7.8HomeBcs s HOMB .44 1.9 22 25.90 20.82 703 23.27 +.1HmFdB LA HFBL .56f 1.7 20 32.90 26.00 32.41 +15.2HomeStreet HMST ... ... 28 32.60 24.00 213 30.60 +5.7HometBk n HMTA .04p ... ... 15.79 10.60 14.17 +26.8HomeTrBc HTBI ... ... 27 29.60 21.40 28 28.55 +10.9HomolMd n FIXX ... ... ...dd 24.40 16.12 120 19.33 +3.6HookerFu HOFT .56 1.2 18 52.75 35.90 28 46.35 +9.2HopeBcp HOPE .56f 3.3 15 19.86 15.10 761 17.13 -6.1HopFedBc HFBC .28f 1.7 22 16.69 13.51 1 16.43 +16.5HorizBcp s HBNC .40 1.9 19 22.13 16.67 103 21.39 +15.4HorizPhm HZNP ... ... ...dd 18.23 11.17 816 17.78 +21.8HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 71 10.56 -5.9Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 266 24.78 +1.0HorzDAX DAX .60m 2.0 ... 34.00 28.07 4 29.80 -5.7Hortonwks HDP ... ... ...dd 22.00 12.37 324 19.76 -1.7HospPT HPT 2.12 7.4 11 31.27 23.83 570 28.64 -4.1HostessBr n TWNK ... ... 26 16.49 11.00 541 14.06 -5.1Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 6.20 448 6.65 -28.5HoustWC HWCC .12m 1.5 ... 9.32 4.70 6 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.30 0 5.93 -20.9HowardBcp HBMD ... ... 28 24.20 16.70 27 17.50 -20.5HuazhuGr HTHT ... ... 34 49.60 23.04 870 41.32 +14.4HubGroup HUBG ... ... 26 54.46 33.18 404 46.30 -3.3HudsonGbl HSON .20 11.8 ...dd 2.44 1.29 5 1.69 -24.9HudsonTc HDSN ... ... 29 10.40 1.66 241 1.76 -71.0HuntJB JBHT .96 .8 17 131.74 88.83 1478 118.81 +3.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 0 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 12.14 11047 15.31 +5.2HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 18 26.43 -6.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.68 -1.4Str 7handl n HNDL ... ... ... 25.98 23.65 5 24.18 -3.5Hurco HURC .44 1.0 17 50.50 32.75 7 44.70 +6.2HuronCon HURN ... ... ...dd 45.55 29.53 79 44.55 +10.1HutChMd n HCM ... ... ... 42.25 21.44 66 34.38 -12.8HuttigBld HBP ... ... ...dd 7.75 3.82 44 4.19 -37.0Hydrognc HYGS ... ... ...dd 12.00 6.50 23 6.75 -39.2tHyreCar n HYRE ... ... ... 6.50 3.08 451 3.36 -34.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 1 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .45 +50.0i3 Vert n IIIV ... ... ... 19.50 13.79 69 16.32 -11.1IAC Inter IAC 1.36 .9 58 166.64 100.57 1144 155.12 +26.9IBEX Hl n IBEX ... ... ... tICAD ICAD ... ... ...dd 4.89 2.87 66 3.01 -12.5ICC Hld n ICCH ... ... 74 18.00 14.54 15.55 -4.4ICF Intl ICFI .56 .8 23 76.13 41.10 82 73.90 +40.8ICU Med ICUI ... ... ...cc 313.20 164.00 95 298.55 +38.2IClickInt n ICLK ... ... ...dd 11.40 5.03 145 5.93 -34.5ID Syst IDSY ... ... ...dd 8.05 5.37 3 6.80 -2.0sIdexxLab s IDXX ... ... 74 252.40 146.09 328 247.98 +58.6IES Hldgs IESC ... ... 25 19.35 14.05 15 17.50 +1.4IF Bancp IROQ .20f .8 28 25.04 19.10 24.50 +24.6IFresh n IFMK ... ... ...dd 18.00 3.83 5 4.04 -68.9sIHS Mark INFO ... ... 31 54.18 42.40 1155 54.15 +19.9II-VI IIVI ... ... 29 53.08 34.05 357 45.90 -2.2ILG Inc ILG .70 2.0 40 35.00 24.38 2109 34.73 +21.9IMV Inc n IMV ... ... ... 7.21 4.50 19 5.10 -25.9INTLFCStn INTL ... ... 18 55.72 33.11 48 55.27 +30.0IPG Photon IPGP ... ... 38 264.11 152.28 236 240.16 +12.2iPass IPAS ... ... ...dd 1.31 .25 97 .36 -31.2iPicEnt n IPIC ... ... ... 17.00 5.91 1 7.06 -53.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 16 25.87 +2.3IQIYI n IQ ... ... ... 46.23 15.30 12619 33.03 +112.4IRSA Prop IRCP 1.86e 5.4 ... 64.68 27.29 34.49 -39.0IRhythm n IRTC ... ... ...dd 89.73 40.12 418 76.95 +37.3iRobot IRBT ... ... 37 109.78 55.77 1199 82.91 +8.1iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 23 70.22 -4.8iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 976 27.60 -36.5iShIntTBd s IGOV ... ... ...q 201.98 48.33 36 48.88 -2.1iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 11 48.02 +1.2iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 1 82.15 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 549 99.32 +.8iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 29 75.81 +6.6iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 421 20.73 -11.1iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 1164 72.88 -4.5iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 2 29.47 -10.4iShGClnEn ICLN .33e 3.6 ...q 10.08 8.58 49 9.08 -2.6iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 535 48.44 -3.0iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.15 977 73.57 +2.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 7433 63.60 -1.4iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 1715 109.38 -5.8iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 8 48.33 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2597 101.61 -3.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2209 83.18 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 1 40.22 -2.3iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 34 29.43 -1.9 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 11 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 58

iShEuroSC 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 2343 186.93 +10.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 97 36.76 -1.0iShNsdBio s IBB ... ... ...q 120.06 100.22 3584 117.85 +10.4iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 463 103.71 -2.7iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 96 107.45 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 187 106.54 -2.4iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 101.18 264 103.68 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 262 119.33 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 239 55.60 +.4iSCorUSGr s IUSG .72e 1.2 ...q 60.56 47.78 283 60.04 +11.7iShShtTrB SHV .03e ... ...q 110.44 110.18 1847 110.42 +.2iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 3451 37.75 -.8iShCrShUS s ISTB ... ... ... 50.47 48.89 108 49.04 -1.6siShSCGrth IJT 1.54e .8 ...q 199.41 149.00 116 198.82 +16.8Itus Cp hrs ITUS ... ... ...dd 6.43 .60 44 3.46 +46.6Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 494 83.45 +7.7Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 0 26.66 -6.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 26.86 -4.4Icahn Ent IEP 7.00f 9.2 32 79.21 49.13 107 76.07 +43.5IchorHld n ICHR ... ... 9 35.51 17.76 756 19.21 -21.9sIcon PLC ICLR ... ... 37 142.48 97.12 388 144.86 +29.2tIconixBrnd ICON ... ... 1 6.98 .55 1289 .53 -59.2IdealPower IPWR ... ... ...dd 3.29 .92 22 .93 -34.5Identive lf INVE ... ... ...dd 5.56 2.55 14 4.90 +46.7IderaPhm IDRA ... ... ...dd 2.87 .80 608 .89 -58.0iKangHlth KANG ... ... 18 20.70 11.70 69 20.51 +29.8Ikonics IKNX ... ... ... 13.03 7.25 0 10.25 +36.3sIllumina ILMN ... ... 81 316.61 170.31 984 311.59 +42.6ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.39 +48.9Immersn h IMMR ... ... 9 17.71 5.76 267 14.88 +110.8ImmuCell ICCC ... ... 78 9.25 5.26 5 7.01 -20.3ImmuneDs IMDZ ... ... ...dd 13.05 2.80 130 4.10 +5.1ImunoGn IMGN ... ... ...dd 13.41 4.80 1746 9.95 +55.2Imunmd IMMU ... ... ...dd 27.33 7.17 2516 23.79 +47.2Immuron n IMRN ... ... ... 16.70 4.47 28 11.54 +118.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 102 2.50 +59.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 394 56.70 +42.8Impinj n PI ... ... ... 55.68 9.95 299 24.00 +6.5ImprimisP IMMY ... ... ...dd 2.86 1.35 28 2.41 +41.8Incyte INCY ... ... ...dd 140.11 60.23 1109 69.91 -26.2IndBkMA INDB 1.52 1.7 24 95.00 65.25 87 90.30 +29.3IndBkMI IBCP .60 2.4 20 27.10 18.50 63 25.50 +14.1IndepBkTX IBTX .56 .8 18 79.00 51.71 165 69.30 +2.5IndusAcq n INDU ... ... ... 11.74 9.65 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.36 2 1.97 +20.1IndLogis n ILPT .60e ... 75 24.00 17.21 110 23.40 +.2Innera INFN ... ... ...dd 12.39 6.10 1739 8.90 +40.6InnityPh INFI ... ... ...dd 3.75 .93 369 1.81 -10.8InaRx n IFRX ... ... 69 42.83 14.47 5 31.70 +51.3InfoSvcs III .20f 4.9 5 4.63 3.52 22 4.10 -1.7sInfrEnAlt IEA ... ... ... 10.42 8.25 134 10.11 +1.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 36.95 20.75 66 28.90 -16.5InnerWkgs INWK ... ... 24 12.03 7.88 142 8.26 -17.6Innodata INOD ... ... ...dd 1.70 .88 5 1.15 -15.4Innophos IPHS 1.92 3.9 44 51.34 38.66 52 49.36 +5.6Innospec IOSP .88f 1.1 30 83.20 54.10 69 81.70 +15.7InnovBio rs INNT ... ... ... 50.50 3.43 821 7.20 +18.0MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 1 2.99 +1.7Innoviva INVA 1.00 7.2 13 17.99 11.47 711 13.81 -2.7Inogen INGN ... ... ...cc 214.99 89.01 160 204.65 +71.9Inovalon n INOV .12p ... ... 17.80 8.90 235 10.20 -32.0InovioPhm INO ... ... ...dd 7.00 3.64 588 4.13 Inpixon rs INPX ... ... ... 20.94 .12 1818 .15 -97.6InseegoCp INSG ... ... ...dd 2.33 1.01 186 1.90 +18.0InsightEnt NSIT ... ... 18 52.00 32.11 151 51.00 +33.2Insignia s ISIG .70e ... ...dd 2.40 .98 14 1.62 +36.1Insmed INSM ... ... ...dd 33.94 11.49 411 24.91 -20.1InspEnt INSE ... ... ... 14.00 4.40 28 6.70 -31.6Insteel IIIN .12a .3 26 43.78 23.20 247 41.95 +48.1Insulet PODD ... ... ...dd 102.89 48.82 587 85.74 +24.3InsysTher s INSY ... ... ...dd 14.00 4.10 361 7.28 -24.3IntecPhm n NTEC ... ... ...dd 9.80 4.00 51 4.40 -14.6IntegLfSc s IART ... ... 70 67.50 41.51 1511 61.20 +27.9IntgDv IDTI ... ... 36 35.71 23.07 1110 34.48 +16.0IntegMed n IMTE ... ... ... 44.00 1.85 1 12.48 +121.7Intel INTC 1.20 2.3 20 57.60 34.38 26712 52.16 +13.0Intellia n NTLA ... ... ...dd 35.99 14.45 597 27.53 +43.2Intelliph IPCI ... ... 3 2.82 .32 170 .32 -60.0sIntParfum IPAR .84 1.4 42 60.65 36.80 115 59.90 +37.9InteractB IBKR .40 .6 40 80.32 38.57 615 62.19 +5.0InterceptP ICPT ... ... ...dd 135.59 51.05 490 91.22 +56.1InterDig IDCC 1.40 1.7 12 85.85 67.55 96 82.40 +8.2Interface TILE .26 1.2 23 26.25 18.30 975 22.05 -12.3Intergroup INTG ... ... ...dd 31.00 21.30 0 29.55 +24.0IntlnkEl n LINK ... ... ...cc 9.50 2.50 3 4.66 -10.7Intermolec IMI ... ... ...dd 1.98 .86 50 1.61 +17.5Internap rs INAP ... ... ... 22.36 8.88 265 10.22 -34.9IntlBcsh IBOC .66 1.5 18 45.55 33.85 145 44.85 +13.0IntlSpdw ISCA .47f 1.1 9 49.95 33.90 217 43.85 +10.0IntrntGold IGLD ... ... ... 10.91 2.40 4 2.70 -68.0IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 20 9.59 +5.3IntrpDia rs IDXG ... ... 1 1.80 .72 461 1.09 +6.8IntersENT XENT ... ... ...dd 42.95 26.90 523 32.20 -.6Intersectns INTX ... ... ...dd 4.56 1.46 3 1.73 -23.7Intevac IVAC ... ... 93 11.78 4.51 133 4.65 -32.1IntraCellu ITCI ... ... ...dd 25.82 10.25 388 21.75 +50.2sIntriCon IIN ... ... ...cc 51.30 6.90 610 59.25 +199.2Intuit INTU 1.56 .7 48 219.46 133.60 1049 216.64 +37.3IntSurg s ISRG ... ... 77 539.30 307.00 772 526.96 +44.4InBLDR As ADRA .72e 2.1 ...q 37.70 31.80 0 34.31 -.7InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 2 22.99 -2.3InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 4 42.93 -.5InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.42 -2.1In SCMatII PSCM .41e .7 ...q 55.75 43.76 1 55.38 +5.8InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 6 54.65 +3.5InOpYCmd PDBC ... ... ...q 19.43 15.79 404 18.08 +3.6InvMltStr LALT ... ... ...q 23.50 19.26 2 21.90 +3.1InvGDrChi PGJ .20e .4 ...q 50.87 40.42 27 45.73 +2.0InvDivAch PFM .50e 1.9 ...q 27.77 24.04 13 26.67 +.8InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 157 17.88 +.4InvIntlDiv PID .65e 4.0 ...q 17.38 15.28 122 16.05 -3.0InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 3 115.00 +12.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 4 28.19 +1.3InvWtrRs PHO .18e .6 ...q 31.82 26.47 107 31.54 +4.2InvBuybk PKW .52e .9 ...q 63.49 52.75 111 59.08 +.1InvNasIntn PNQI ... ... ...q 147.75 104.05 90 142.16 +22.9InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 22 142.63 +9.8InvBasMat PYZ .61e .9 ...q 75.26 60.34 2 70.63 Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 1 56.36 +12.1InvTechM PTF .26e .4 ...q 64.75 45.90 5 64.36 +22.1InvDWA M PDP .11e .2 ...q 57.85 47.00 62 57.65 +11.7InvInds PRN .19e .3 ...q 64.86 53.77 12 62.36 +2.3InvHlthcr PTH ... ... ...q 94.93 59.64 11 91.91 +27.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 3 35.79 +1.9InvEngy PXI .69e 1.6 ...q 46.64 30.10 6 43.15 +9.3InvCnsStp PSL .67e .9 ...q 72.79 59.24 12 72.29 +11.1In1-30TrII PLW .66 2.1 ... 33.52 30.78 6 31.28 -4.6InSC InfoII PSCT .08e .1 ...q 87.34 71.36 11 86.53 +13.2sInSC Ind II PSCI .40e .6 ...q 70.96 52.88 7 71.35 +10.6InSC HCrII PSCH ... ... ...q 137.28 83.33 135 136.30 +38.3sInSC FinII PSCF .97e 1.5 ...q 59.33 48.65 24 59.24 +8.7InSC EgyII PSCE .14e .8 ...q 18.77 11.37 10 17.06 +10.8sInSC CnS II PSCC 1.34e 1.6 ...q 83.51 65.00 8 83.57 +11.7InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 6 66.88 +9.4PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 3 24.43 -1.8InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 4 58.60 +4.6InP&CInsII KBWP .69e 1.0 ...q 63.06 52.71 7 62.38 +5.0InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 108 35.32 -.3InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 49 23.51 -.4In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 1181 56.26 +2.3InIntByb II IPKW .29e .8 ...q 40.14 33.03 23 36.30 -3.4InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 6 25.70 -1.3InGlGoldII PSAU .10e .6 ...q 21.85 17.58 3 17.66 -10.1InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 2 27.04 -1.2In IntlLB II IDLB ... ... ...q 32.01 28.14 0 29.74 -1.3sInDWATcR II DWTR ... ... ...q 30.81 24.35 3 30.80 +9.0InTactII DWIN 1.18 4.6 ... 28.02 24.71 5 25.49 -5.2In SmCMoII DWAS .07e .1 ...q 57.35 41.94 19 56.39 +15.7InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.65 +.5InEmMomII PIE .12e .6 ...q 22.22 17.87 39 20.26 -1.4InDevMoII PIZ .26e .9 ...q 29.70 25.84 27 28.31 +2.5Investar ISTR .16f .6 26 29.90 20.25 8 26.95 +12.0InvestBncp ISBC .36 2.9 19 14.69 12.39 3162 12.49 -10.0InvTitl ITIC 1.60a .8 15 221.88 162.67 1 188.24 -5.1Invuity n IVTY ... ... ...dd 9.55 2.35 184 4.15 -33.1IonisPhm IONS ... ... ...cc 65.51 39.07 589 46.01 -8.5IovanceTh IOVA ... ... ...dd 19.90 4.45 478 14.00 +75.0iPLgExR1K 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 25 22.75 +50.2Iridex IRIX ... ... ...dd 10.98 4.28 2 7.13 -6.4IridiumCm IRDM ... ... 21 18.95 9.68 740 18.15 +53.8Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 674 18.99 +26.7iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.77 +1.5iSh USD n SUSC ... ... ... 25.90 24.01 2 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 12 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 31.53 104 38.07 +7.4iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 6 62.29 +6.8iShHYlexOG HYXE ... ... ... 52.50 49.68 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 19 26.45 -2.6iSh ESG Opt ESGD ... ... ... 72.49 63.61 51 66.65 -1.8iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 58.43 -1.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 77 49.31 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 120 28.35 -1.2iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.76 -6.2iSh Qatar QAT .66e 3.8 ...q 18.00 13.01 3 17.22 +6.3iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 76 38.69 +6.5tiShGblGld rs RING ... ... ...q 20.84 16.77 208 16.77 -10.8Isramco ISRL ... ... ...dd 135.05 92.00 0 115.30 +10.2Iteris ITI ... ... ...dd 8.17 4.09 74 5.00 -28.3IterumTh n ITRM ... ... ... 13.00 8.13 5 8.35 -35.0Itron ITRI ... ... ...dd 79.95 56.70 200 60.80 -10.9IturanLoc ITRN .96 2.8 18 38.00 28.50 83 34.00 -.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 223 1.53 -66.2J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 70 155.07 +2.1j2Global JCOM 1.66f 1.9 31 91.58 70.27 371 87.73 +16.9JD.com JD ... ... 19 50.68 34.76 10346 36.64 -11.5tJMU Ltd JMU ... ... ... 2.30 .21 620 .25 -75.5sJackHenry JKHY 1.48 1.1 31 138.76 98.16 201 138.71 +18.6JackInBox JACK 1.60 1.9 24 108.55 79.23 593 83.82 -14.6JkksPac JAKK ... ... ...dd 3.80 1.95 97 2.40 +2.1Jamba JMBA ... ... ... 11.46 7.01 16 11.11 +37.8JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 153 41.44 +3.6JanusSmC JSML ... ... ... 43.05 32.73 2 42.00 +14.3JanSmMid JSMD ... ... ... 44.70 33.36 11 44.30 +14.1JanLTCar n OLD ... ... ... 26.73 21.60 6 25.61 +7.0JanObes n SLIM ... ... ... 39.15 26.17 3 37.60 +21.3JanOrgan n ORG ... ... ... 36.00 29.30 2 32.53 -5.8Jason Inds JASN ... ... ...dd 3.88 .77 22 2.35 -1.1Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 279 176.30 +30.9JensynAc n JSYN ... ... ... 11.10 10.06 10.55 +2.4JensynAc 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 3 6.15 -28.4tJetBlue JBLU ... ... 10 23.55 17.15 10008 17.98 -19.5JetPay h JTPY ... ... ...dd 4.90 1.45 2 1.70 -33.1JewettCm s JCTCF ... ... 22 8.96 6.50 63 8.05 +7.3JohnsnOut JOUT .48 .6 20 90.16 44.96 25 81.28 +30.9JointCorp JYNT ... ... ...dd 8.88 3.50 9 8.30 +67.3JounceTh n JNCE ... ... ... 29.25 6.84 277 7.63 -40.2JunprPhm JNP ... ... 19 13.25 4.30 57 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 150 20.77 +15.4KBL Merg n KBLM ... ... ... 10.00 9.65 126 9.95 +2.5KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 17 .41 +40.0sKBL Mg un KBLMU ... ... ... 10.60 9.10 1 10.65 +4.8KBS Fash rs KBSF ... ... ... 15.00 1.41 41 4.92 +18.8KCAP Fin KCAP .40 12.1 ... 4.00 2.91 65 3.30 -3.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 2 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 358 8.76 +49.2KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1522 105.23 +.2KLX KLXI ... ... 27 82.50 45.73 241 73.21 +7.3KVHInd KVHI ... ... ...dd 14.15 9.05 10 12.50 +20.8KaiserAlu KALU 2.20 2.0 39 119.66 90.93 157 111.31 +4.2Kala Ph n KALA ... ... ... 26.75 11.81 221 12.46 -32.6Kalvista rs KALV ... ... ...dd 15.80 5.48 12 8.00 -17.9Kamada KMDA ... ... ... 6.10 3.75 8 5.75 +21.1KandiTech KNDI ... ... ... 9.90 3.50 167 4.08 -40.1Karyophm KPTI ... ... ...dd 20.39 8.00 252 17.36 +80.8KayAnAc n KAAC ... ... ... 10.08 9.64 300 9.93 +2.3KayAnAc 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 28 3.80 +19.5KearnyF s KRNY .16f 1.2 52 15.60 12.75 263 13.58 -6.1KellySA KELYA .30 1.2 13 32.31 21.01 124 24.33 -10.8KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 87 4.25 +4.9KY FstFd KFFB .40 4.8 35 10.00 7.90 6 8.41 -6.0KeryxBio KERX ... ... ...dd 8.07 3.30 526 4.11 -11.6KewnSc KEQU .68 2.1 18 38.80 24.56 1 32.80 +13.2KeyTrn KTCC ... ... 16 8.60 6.69 2 7.97 +16.9sKforce KFRC .48 1.3 29 37.00 16.75 239 38.15 +51.1KimballEl KE ... ... 20 22.45 15.75 60 20.25 +11.0KimballInt KBAL .28 1.7 16 20.97 15.40 64 16.15 -13.5KindredBio KIN ... ... ...dd 13.80 6.55 300 13.55 +43.4KingldJw KGJI ... ... 2 2.50 1.20 7 1.24 -38.6Kingstone KINS .40 2.5 25 21.70 13.21 17 16.20 -13.8KingtoneW KONE ... ... ... 9.90 2.63 20 7.21 +68.5tKiniksaPh n KNSA ... ... ... 24.64 15.26 127 13.77 -29.3sKinsaleCp n KNSL .28 .5 ... 58.88 34.70 101 60.14 +33.6Kirklands KIRK ... ... 33 13.48 8.17 90 11.38 -4.9KitovPh n KTOV ... ... ... 3.81 1.62 138 2.00 -12.3KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 2 2.33 +32.9KopinCp KOPN ... ... ...dd 4.60 2.80 216 3.12 -2.5KornitDig n KRNT ... ... ... 21.70 11.70 147 18.95 +17.3Koss h KOSS ... ... ...dd 3.58 1.40 12 2.84 -8.1KraftHnz n KHC 2.50 4.1 17 90.38 54.11 4082 60.48 -22.2KratosDef KTOS ... ... ...dd 13.93 8.90 1039 13.09 +23.6KrystlBio n KRYS ... ... ... 19.25 8.03 40 17.08 +62.4Kulicke KLIC .12p ... 56 28.71 18.22 707 26.49 +8.9KuraOnc n KURA ... ... ...dd 24.03 5.90 101 19.75 +29.1L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 5 18.90 -7.6LF CapA n LFAC ... ... ... 10.10 9.58 201 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.98 43 10.15 +1.5LGI Homes LGIH ... ... 10 81.88 40.73 506 55.44 -26.1sLHC Grp LHCG ... ... 43 89.17 56.76 160 89.07 +45.4LKQ Corp LKQ ... ... 20 43.86 29.60 5745 34.84 -14.3LM FdgA n LMFA ... ... ... 6.65 .35 92 .37 -76.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 1049 68.50 +19.9LRAD h LRAD .04 1.4 ...dd 3.00 1.46 66 2.78 +11.6LSI Ind lf LYTS .20 4.1 22 8.95 4.86 85 4.90 -28.8LaJollaPh LJPC ... ... ...dd 41.36 22.68 198 34.01 +5.7LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46 2.2 19 21.90 15.06 115 20.50 +6.5Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 93 50.00 +3.1LakeInd LAKE ... ... 10 16.85 12.20 19 13.45 -7.6LamResrch LRCX 4.40f 2.5 17 234.88 148.26 3521 177.26 -3.7LamarAdv LAMR 3.64 5.0 25 79.17 61.36 307 73.05 -1.6sLancastrC LANC 2.40 1.7 34 144.77 113.34 86 145.31 +12.5Landcad n LCA ... ... ... 11.00 9.89 1 10.10 +1.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.05 +5.0Landec LNDC ... ... 19 15.60 11.42 72 14.45 +14.7LandBncp LARK .80b 2.8 30 29.59 25.73 3 28.75 -.8LandmInfr LMRK 1.47 10.5 22 18.75 12.95 41 14.00 -22.7LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 3 24.59 -2.7LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 1 24.80 -2.8LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 2 23.75 -2.0LandsEnd LE ... ... 25 31.15 10.55 109 25.90 +32.5Landstar LSTR .60 .6 24 118.60 80.00 944 108.50 +4.2tLantheus n LNTH ... ... 4 24.45 13.25 231 13.65 -33.3Lantronix LTRX ... ... ... 3.56 1.78 9 2.65 +31.2sLattice LSCC ... ... ...dd 7.03 5.05 1063 7.10 +22.8LaureatE n LAUR ... ... ... 17.59 10.46 461 15.37 +13.3Lawsn LAWS ... ... 8 28.00 19.30 41 27.00 +9.1Lazydays n LAZY ... ... 30 11.10 7.25 4 9.07 -18.3LeMaitreV LMAT .28 .8 42 41.28 27.90 157 37.30 +17.1LeadgBr g LBIX ... ... ...dd 3.75 .74 187 1.34 -17.8LeapTh n LPTX ... ... ... 10.25 4.90 51 8.14 +30.4LegacyRes LGCY ... ... ...dd 10.54 1.07 315 5.18 +221.7LegcyR pf LGCYP 2.00 14.8 ... 19.25 3.69 3 13.50 +187.2LegcyR pfB LGCYO 2.00 14.8 ... 19.24 3.69 11 13.50 +187.8LegacyTxF LTXB .64 1.4 19 46.45 34.58 377 44.50 +5.4LM DevDvr DDBI ... ... ...q 31.49 28.15 2 29.76 +.3LM EMDvr EDBI ... ... ...q 35.60 28.90 0 30.54 -7.6LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 62 30.23 -4.1LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.28 -4.1LM SC Qu n SQLV ... ... ... 30.83 23.33 30.00 +10.1LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.20 9.30 105 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 181.60 683 253.65 -25.5LevOneBc n LEVL .03p ... 59 30.79 25.51 8 27.75 -5.2LexiPhm rs LXRX ... ... ...dd 17.24 7.67 471 12.83 +29.9LexnFint n LX ... ... ...cc 20.00 10.14 355 12.53 -9.9LianlouSm LLIT ... ... ... 3.69 1.21 33 1.74 -.8LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 196 75.70 -11.0LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 619 76.12 -10.6LibExpA n LEXEA ... ... ... 58.20 35.89 313 45.92 +3.6LibExpB n LEXEB ... ... ... 57.52 39.17 46.75 +3.8tLibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1797 27.33 -23.7LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.05 -21.1LibtyGlobC LBTYK ... ... ... 37.86 26.08 3308 26.22 -22.5LibLA A n LILA ... ... ...dd 24.00 18.26 167 18.87 -12.6LibLA C n LILAK ... ... ... 23.92 17.90 383 19.01 -11.1sLibMSirA n LSXMA ... ... ... 48.53 38.61 322 47.98 +21.0sLibMSirB n LSXMB ... ... ... 48.58 38.62 0 49.09 +10.3LibMSirC n LSXMK ... ... ... 48.56 38.52 353 47.91 +20.8LibMBrA n BATRA ... ... ... 26.59 21.35 17 25.33 +14.9LibMCFor FWONK ... ... ... 41.14 28.37 1005 36.17 +5.9LibMAFor FWONA ... ... ... 39.37 27.22 108 34.45 +5.3LibMBrC n BATRK ... ... ... 26.71 21.53 57 25.52 +14.9LibertyTax TAX .64 6.1 11 14.70 7.75 78 10.50 -4.5LibTripA A LTRPA ... ... ...cc 18.15 7.90 473 17.90 +89.9LibTripA B LTRPB ... ... 69 18.00 9.00 17.85 +89.9LifePtHlth LPNT ... ... 62 66.00 41.45 2734 64.65 +29.8LifetimeBr LCUT .17 1.3 22 20.20 10.00 18 12.95 -21.5Lifevant rs LFVN ... ... ... 10.88 2.86 239 9.88 +107.6LifewayFds LWAY ... ... 13 10.75 3.55 13 3.75 -53.1LigandPh LGND ... ... 75 235.04 118.44 177 232.55 +69.8LightPath LPTH ... ... ... 4.10 1.97 98 2.50 +12.6Lightbrdg rs LTBR ... ... ... 4.80 .91 275 .93 -23.5Limbach n LMB ... ... ...dd 15.22 10.59 16 11.05 -20.1LimelghtN LLNW ... ... ... 6.05 3.16 593 4.67 +5.9LimestBcp LMST ... ... ...dd 17.65 10.34 1 16.43 +14.7Limoneira LMNR .25 1.0 18 26.80 19.62 278 24.87 +11.0LincEdSv LINC .08 4.8 ...dd 3.49 1.49 8 1.66 -17.8LincElec LECO 1.56 1.7 25 101.34 81.48 264 92.99 +1.5LindbladEx LIND ... ... 70 13.76 8.66 112 13.25 +35.3Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 43 1.39 -59.6LiquidTch n LQDA ... ... ... 1758 11.10 Liquidity LQDT ... ... ...dd 7.65 4.34 39 7.20 +48.5Littelfuse LFUS 1.48 .7 45 238.11 166.40 180 223.26 +12.9sLivaNova n LIVN ... ... 38 111.96 59.91 633 114.03 +42.7LiveOakB n LOB .12 .4 12 32.95 20.75 566 29.70 +24.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 7 12.80 -19.9LiveXLve n LIVX ... ... ... 11.11 3.43 35 5.36 +34.0sLivePrsn LPSN ... ... ...dd 24.65 10.80 565 24.50 +113.0Logitech LOGI .63e 1.4 34 47.17 32.66 291 46.53 +38.3LogMeIn LOGM 1.20 1.1 95 134.80 99.45 1161 104.45 -8.8LoneRs n LONE ... ... ... 11.24 2.43 196 9.57 +141.1LoopInd n LOOP ... ... ... 19.00 9.21 8 9.74 -32.7LoralSpac LORL ... ... 58 51.75 36.85 70 38.25 -13.2Lovesac n LOVE ... ... ... 25.01 19.33 50 20.00 -16.6LoxoOncol LOXO ... ... ...dd 208.95 69.00 351 168.96 +100.7lululemn gs LULU ... ... 56 130.49 56.56 1001 124.49 +58.4Lumentm n LITE ... ... 15 74.40 41.95 1094 54.75 +12.0Luminex LMNX .24 .7 44 34.49 18.62 205 33.65 +70.8LunaInn h LUNA ... ... ...cc 4.00 1.16 33 3.46 +42.4tLuthBur n LBC .07e ... ... 13.60 11.02 150 11.25 -6.6M -:MACOM MTSI ... ... ...dd 65.99 15.46 478 22.66 -30.4MAM Soft MAMS ... ... 19 9.42 6.11 3 8.15 +8.5MB Fncl MBFI .96 2.0 21 51.59 38.29 554 48.85 +9.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.96 -1.3MBT Fnl MBTF .28f 2.4 17 11.60 9.25 18 11.60 +9.4MCBC n MCFT ... ... 16 31.26 16.82 106 25.18 +13.3MDC Pr gs MDCA .84 16.0 2 12.26 3.80 241 5.25 -46.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 325 3.51 +67.1MER Tel rs MTSL ... ... ...dd 6.45 .99 2787 2.80 +32.7MGE Engy MGEE 1.29 2.0 30 68.70 51.05 58 63.75 +1.0MGP Ing MGPI .32a .4 56 99.73 53.99 217 89.81 +16.8MI Acq n MACQ ... ... ... 11.41 8.34 4 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 28 1.42 +26.8MKS Inst MKSI .80f .9 13 128.28 75.90 1063 92.70 -1.9MMA Cap MMAC ... ... 3 30.58 18.00 4 26.20 +7.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 0 21.50 +20.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 171 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.72 -1.5MTS MTSC 1.20 2.2 15 57.50 42.00 123 53.40 -.6MTchAcq n MTEC ... ... ... 11.80 9.17 10.00 +4.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.49 +4.2MVB Fin n MVBF .10 .6 ... 20.40 15.40 2 16.78 -16.5MYOS MYOS ... ... ...dd 2.50 1.03 64 1.23 -9.3MYR Grp MYRG ... ... 24 40.81 23.00 148 36.89 +3.2Macatawa MCBC .24 1.9 21 12.92 9.05 18 12.44 +24.4MackFn MFNC .48 2.9 15 17.58 13.76 8 16.55 +4.1MacroGen MGNX ... ... ...dd 32.74 14.36 141 20.84 +9.7MadrigP rs MDGL ... ... ...dd 325.98 15.27 108 278.29 +203.2Magal MAGS ... ... ...cc 6.48 4.13 5 5.24 +3.6MagellnHlt MGLN ... ... 22 112.25 71.75 389 91.00 -5.7Magenta n MGTA ... ... ... 16.33 11.45 44 13.71 -5.6MagicSft MGIC .26e 3.0 21 9.50 7.60 17 8.55 +2.1MagicJack CALL ... ... ... 8.65 5.55 139 8.55 +1.2MagneG rs MNGA ... ... ... 18.60 .26 1333 .27 -94.4MagyarBc MGYR ... ... 71 13.75 12.01 12.76 -.3MaidenH MHLD .60 7.0 ...dd 11.35 5.55 234 8.60 +30.3MMyTrip MMYT ... ... ...dd 41.70 22.40 679 33.95 +13.7MalibuBoat MBUU ... ... 30 46.49 25.00 145 38.57 +29.7MalvernBc MLVF ... ... 14 28.20 21.00 1 24.85 -5.2MamEngy n TUSK .13p ... ... 42.30 10.88 284 35.71 +81.9ManTech MANT 1.00f 1.7 19 62.24 37.02 106 58.81 +17.2ManhAssc MANH ... ... 31 54.21 39.10 676 49.69 +.3ManhBrCa LOAN .48 7.0 16 8.00 5.25 28 6.85 +15.2Manitex MNTX ... ... ...dd 13.26 6.89 31 12.14 +26.5MannKd rs MNKD ... ... ...dd 6.96 1.09 535 1.58 -31.9Mannatech MTEX .50 2.6 9 22.40 13.50 2 19.25 +28.3MaraPat rs MARA ... ... ... 10.03 .82 905 1.24 -69.8MarchxB MCHX .50e ... ...dd 3.20 2.34 169 3.00 +8.9MarinSft rs MRIN ... ... ... 15.45 5.35 3 5.55 -49.3MarPet MARPS .32e 8.1 8 4.85 2.83 1 3.96 +16.6MarinusPh MRNS ... ... ...dd 9.87 1.66 354 7.40 -9.3MktAxess MKTX 1.68 .8 52 229.84 171.45 235 200.37 -.7MarlinBs MRLN .56 1.8 19 31.95 20.26 11 30.85 +37.7MarIntA MAR 1.32 1.0 34 149.21 96.90 1960 130.97 -3.5Marrone MBII ... ... ...dd 3.39 .85 205 1.98 +80.0MartenTr s MRTN .10 .5 33 29.60 15.60 686 21.60 +6.4 MartinMid MMLP 2.00 14.9 21 19.85 12.70 494 13.45 -3.9MarvellTch MRVL .24 1.1 21 25.18 14.87 8984 22.06 +2.7Masimo MASI ... ... 42 103.10 80.69 342 99.96 +17.9Match n MTCH ... ... 40 48.65 18.00 1845 38.38 +22.6Materialise MTLS ... ... ... 16.50 11.23 77 13.25 +4.2MatlinPr n MPAC ... ... ... 10.09 9.65 98 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 8 10.70 +5.4MatrixSv MTRX ... ... ...dd 20.65 9.15 114 19.80 +11.2Mattel MAT .60 3.8 ...cc 21.38 12.21 10936 15.61 +1.5Mattersight MATR ... ... ...dd 3.05 1.93 27 2.65 +3.9MatthInt MATW .76 1.4 19 66.35 47.70 184 55.60 +5.3MaximIntg MXIM 1.68 2.8 24 74.94 43.43 3220 58.96 +12.8MaxwellT MXWL ... ... ...dd 6.61 4.29 115 4.78 -17.0MaysJ MAYS ... ... 21 47.00 35.30 1 38.80 -.5MazorRbt MZOR ... ... ...dd 76.56 35.51 169 63.50 +23.1McGrathR MGRC 1.36 2.3 10 68.79 34.10 112 60.42 +28.6MedalFin MFIN .20 3.8 ...dd 5.86 2.08 26 5.26 +49.0MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.15 -6.3MedTrBill MTBC ... ... ...dd 5.44 1.16 241 5.25 +101.1MedTBill pf MTBCP 2.75 10.4 ... 27.30 22.21 11 26.53 +5.0MediCo MDCO ... ... ...dd 43.79 24.45 513 39.89 +45.9MediciNova MNOV ... ... ...dd 14.50 4.40 99 9.79 +51.3Medidata MDSO ... ... ...cc 88.87 59.60 1261 77.87 +22.9MediWound MDWD ... ... ...dd 7.35 3.56 18 6.15 +38.2sMedpace n MEDP ... ... 41 49.57 27.07 190 48.75 +34.4MeetGrp MEET ... ... ...dd 5.34 1.84 658 4.25 +50.7tMeiraGTx n MGTX ... ... ... 15.49 7.98 170 8.10 -46.0MelcoResE MLCO .32e 1.3 80 32.95 19.56 4183 24.86 -14.4Melinta rs MLNT ... ... ... 22.50 5.06 166 5.40 -65.8Mellanox MLNX ... ... 74 90.45 42.25 399 82.10 +26.9MelroseBn MELR .34e ... 25 20.50 17.40 8 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 146 8.12 -71.7Menus n MRUS ... ... ... 26.74 13.30 61 21.93 +13.0MercadoL MELI .60 .2 ...cc 417.91 217.06 388 363.73 +15.6MercBank MBWM .96f 2.6 17 38.47 28.92 21 36.90 +4.3MercerIntl MERC .50 3.0 15 17.95 10.45 226 16.90 +18.2MerchBcp n MBIN .24 .8 ... 29.15 16.27 35 28.60 +45.3MercSys MRCY ... ... 53 55.00 30.11 640 41.53 -19.1MeridBcp EBSB .20 1.0 26 21.85 16.35 231 19.15 -7.0MeridnBk n MRBK ... ... ... 21.37 16.56 17 17.70 -11.4MeridBio VIVO .50 3.2 26 17.10 13.35 190 15.80 +12.9MeritMed MMSI ... ... 55 61.18 36.21 3442 55.40 +28.2MerrimP rs MACK ... ... 1 15.40 4.71 62 5.12 -50.0Mersana n MRSN ... ... ... 23.96 8.76 101 11.35 -30.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 23 201.40 +62.0Mesoblast n MESO ... ... ... 7.79 4.74 183 6.74 +15.4MetaFincl CASH .52 .5 20 117.98 60.70 68 96.95 +4.6Methanx MEOH 1.32 1.9 20 74.18 43.00 933 69.75 +15.2Michaels MIK ... ... 11 27.87 17.66 2137 20.56 -15.0Microbot rs MBOT ... ... ... 1.55 .58 213 .64 -37.3Microchp MCHP 1.45f 1.5 97 104.20 78.33 2103 94.67 +7.7MicronT MU ... ... 5 64.66 26.85 28474 53.76 +30.7Microsoft MSFT 1.68 1.5 52 111.15 71.28 31329 109.62 +28.2MicroStr MSTR ... ... 24 196.35 122.16 75 137.38 +4.6tMicrovisn MVIS ... ... ...dd 3.25 .93 703 .92 -43.4MidPenn MPB .60 1.8 18 37.90 26.05 4 33.85 +2.3MidConEn MCEP ... ... ...dd 2.52 .92 37 1.72 +45.6Midatech n MTP ... ... ... 2.80 .61 31 .63 -24.8Middleby MIDD ... ... 19 138.89 98.06 1361 101.49 -24.8MiddledB MBCN 1.12 2.2 16 54.90 42.10 5 50.90 +5.6MdsxWatr MSEX .90 2.0 31 46.74 33.96 26 45.70 +14.5MidlStBc n MSBI .88 2.5 25 36.50 28.70 48 35.47 +9.2MidWOne MOFG .78 2.3 18 37.94 30.56 9 33.43 -.3MillerHer MLHR .79f 2.1 17 41.85 29.95 236 37.80 -5.6Mimecast n MIME ... ... ...dd 46.87 25.12 427 40.72 +42.0MiMedx MDXG ... ... 21 18.25 3.01 7266 4.80 -61.9Mind CTI MNDO .30e 14.0 10 2.55 2.08 22 2.15 -12.7Mindbody n MB ... ... ...dd 45.50 21.57 242 43.10 +41.5MinervaN NERV ... ... ...dd 9.25 4.80 114 8.45 +39.7Miragen rs MGEN ... ... ... 15.08 5.01 112 6.68 -36.0sMiratiTher MRTX ... ... ...dd 58.28 4.45 869 61.85 +238.9Misonix MSON ... ... ...dd 17.95 8.00 45 17.00 +79.9Mitcham MIND ... ... ...dd 4.57 2.82 3 3.88 +22.4Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 2 23.57 +1.4MitekSys MITK ... ... 26 10.75 7.00 336 9.70 +8.4MitelNet g MITL ... ... ...dd 11.31 7.13 990 10.96 +33.2MobileMini MINI 1.00 2.5 33 50.40 28.10 700 39.25 +13.8MobileIron MOBL ... ... ...dd 6.35 3.20 324 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 141 10.04 +2.4ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 42 .54 +38.5ModMed un MMDMU ... ... ... 12.50 10.16 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .46 76 5.27 -47.4Moleculin n MBRX ... ... ... 3.40 1.50 137 1.70 -8.6Momenta MNTA ... ... ...dd 32.20 11.85 305 30.80 +120.8Momo MOMO ... ... ... 54.24 22.49 2882 43.12 +76.1MonakGp n MKGI ... ... ... 5.07 1.74 12 3.21 -35.4MonarCas h MCRI ... ... 32 49.63 29.47 45 47.37 +5.7Mondelez MDLZ .88 2.0 23 46.54 37.42 13433 43.27 +1.1MoneyGrm MGI ... ... ...dd 17.07 6.19 570 6.93 -47.4sMngDB A n MDB ... ... ... 61.00 24.62 759 61.38 +106.8MonPwSys MPWR 1.20 .9 91 142.91 95.50 700 136.16 +21.2Monotype TYPE .46 2.3 48 26.75 17.90 290 20.10 -16.6Monro MNRO .80f 1.2 34 69.28 43.98 674 64.55 +13.3MonroeCap MRCC 1.40 10.3 9 15.21 12.18 55 13.63 -.9MonstrBv s MNST ... ... 43 70.21 47.61 1406 61.65 -2.6Mornstr MORN 1.00 .7 31 140.61 79.52 141 134.89 +39.1MoSys rs MOSY ... ... ...dd 2.23 .61 3480 1.17 +5.4MotifBio n MTFB ... ... ... 13.75 6.84 0 8.11 -25.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 86 20.99 -16.0MotusGI n MOTS ... ... ...dd 10.66 3.75 31 7.56 +72.6MtnPDia g MPVE ... ... ... 4.10 2.25 79 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.56 18 1.79 -53.5MudrickC n MUDS ... ... ... 9.94 9.55 277 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 89 65.70 -12.2MustBio n MBIO ... ... ...dd 13.35 6.17 35 7.24 -39.6MutualFst MFSF .72 1.9 19 40.50 32.50 6 38.30 -.6MySize n MYSZ ... ... ...dd 3.58 .57 313 .88 +35.8Mylan NV MYL ... ... 8 47.82 29.39 3188 36.10 -14.7MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 17 1.34 -60.6MyoKard n MYOK ... ... ...dd 62.83 13.38 197 57.50 +36.6MyriadG MYGN ... ... 21 44.40 23.28 1830 43.21 +25.8N -:sNBT Bcp NBTB 1.00 2.4 19 41.57 31.28 91 41.57 +13.0NCS Mltst n NCSM ... ... ... 24.85 12.57 61 15.71 +6.6NETgear NTGR ... ... ...dd 78.30 43.65 896 69.20 +17.8sNF EngSv NFEC ... ... ... 5.29 .76 305 5.41 +457.7NI Hldg n NODK ... ... ... 18.62 15.72 8 16.82 -.9NIC Inc EGOV .32 1.9 21 18.90 12.65 446 16.60 sNICE Ltd NICE .64 .6 38 114.76 73.65 200 115.33 +25.5sNII Hldg n NIHD ... ... ...dd 5.60 .22 3262 5.80 +1267.9nLIGHT n LASR ... ... ... 43.63 22.14 174 39.36 +46.0NMI Hldg h NMIH ... ... 15 21.92 10.10 589 20.60 +21.2NN Inc NNBR .28 1.5 19 32.90 18.05 127 19.00 -31.2sNV5 Global NVEE ... ... 29 74.53 40.01 67 75.60 +39.6NVE Corp NVEC 4.00 3.6 42 135.00 68.50 20 111.28 +29.4tNXP Semi NXPI ... ... 34 125.93 90.83 48961 92.81 -20.7tNabriva n NBRV ... ... ...dd 14.10 3.26 822 3.08 -48.5NanoDim n NNDM ... ... ... 5.99 1.21 126 2.03 -33.9NanoString NSTG ... ... ...dd 16.75 5.87 207 11.93 +59.7NanoVib n NAOV ... ... ... 5.00 3.68 3 4.66 -.5Nanomtr NANO ... ... 29 44.17 22.08 130 36.57 +46.7NantHlth n NH ... ... ... 5.26 2.60 50 3.25 +6.6NantKwst n NK ... ... ... 7.61 2.66 140 3.51 -21.8Napco NSSC ... ... 43 17.45 7.40 49 16.05 +83.4Nasdaq NDAQ 1.76 1.9 24 96.19 69.52 911 94.06 +22.4Natera n NTRA ... ... ...dd 24.07 7.78 347 22.94 +155.2Nathans s NATH 1.00a 1.0 63 107.05 52.90 9 100.10 +32.6NatAmUnv NAUH .18 17.6 ... 2.40 .76 14 1.02 -28.2NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 1 47.50 +4.5NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 197 107.02 +9.8NatCineM NCMI .68 8.1 ...cc 8.88 5.09 336 8.38 +22.2NatlCmce n NCOM ... ... 24 48.60 38.03 85 46.30 +15.0NatEnrSv n NESR ... ... ... 11.33 9.51 2 11.20 +12.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 100 27.57 +40.4NatGnH pfA NGHCP 1.88 7.5 ... 26.46 22.77 1 25.08 -.7NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 3 25.22 +.7NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 8 25.14 +.4NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 0 25.63 +.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 5 3.16 -4.1NatInstrm NATI .92 2.2 52 53.57 38.70 1119 42.16 +1.3NatResrch NRC .68f 1.9 70 41.99 26.35 58 35.95 -3.6NSecGrp NSEC .20 1.2 10 18.17 11.53 0 16.03 -2.0NatlVis n EYE ... ... ...cc 43.80 27.19 5896 39.49 -2.8NatWstnLf NWLI .36 .1 12 368.00 276.00 10 325.99 -1.5NaturlAlt NAII ... ... 9 12.15 9.15 1 10.17 -1.3NatHlTr n NHTC .56f 2.4 6 26.11 14.15 40 23.81 +56.7NaturesSun NATR .40 4.7 ...dd 13.80 8.30 8 8.55 -26.0NatusMed BABY ... ... 49 43.60 28.00 916 34.10 -10.7Nav43 JSM 1.50 6.6 ... 25.00 20.21 7 22.61 -4.9Navient NAVI .64 4.8 7 15.61 11.48 2454 13.23 -.7NavgGp s NAVG .28 .5 20 61.74 45.80 60 60.75 +24.7NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 0 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 1902 50.15 -16.0Nemaura n NMRD ... ... ... 6.80 2.08 24 2.19 -61.9Neogen s NEOG ... ... 68 84.77 48.05 165 82.80 +34.3NeoGenom NEO ... ... ...cc 14.61 7.08 476 13.81 +55.9NeonTh n NTGN ... ... ... 16.23 10.21 56 12.25 -18.3Neonode NEON ... ... ...dd 1.42 .30 36 .35 -53.6NeosTher n NEOS ... ... ...dd 13.15 5.80 347 6.00 -41.2Neovasc g NVCN ... ... ...dd 1.89 .03 10568 .03 -94.3NeptuneT g NEPT ... ... 7 4.46 .70 828 3.08 +30.5Net1UEPS UEPS ... ... 9 13.20 8.05 223 9.43 -20.7NetElem rs NETE ... ... ... 33.51 2.56 45 7.67 -31.1NetApp NTAP 1.60f 2.0 31 83.14 37.55 1712 81.29 +46.9NetEase NTES 2.16e .8 10 377.64 222.32 428 267.65 -22.4Netix s NFLX ... ... ...cc 423.21 164.23 6961 363.09 +89.1Netlist h NLST ... ... ...dd 1.32 .13 761 .15 -52.6NtScout NTCT ... ... 25 36.80 23.15 2425 27.80 -8.7NetSolTch NTWK ... ... 31 6.60 3.09 10 5.65 +20.0Neuralst rs CUR ... ... ... 6.06 .88 122 1.20 -30.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9tNeurMx rs NURO ... ... ... 2.96 1.18 156 1.17 -32.3Neurcrine NBIX ... ... ...dd 109.15 46.72 694 108.08 +39.3Neuronet n STIM ... ... ... 29.84 23.96 66 25.92 -6.7Neurotrpe h NTRP ... ... ... 11.93 3.40 22 10.44 +48.3NewAgeB n NBEV ... ... ... 5.48 1.56 158 2.23 +2.5NewLink NLNK ... ... ...dd 19.30 3.75 325 4.28 -47.2NYMtgTr NYMT .80 13.1 9 6.54 5.35 1341 6.13 -.6NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.20 -4.4NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 8 24.32 -.7NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 17 23.97 -2.9NewatrTc n NEWA ... ... ... 28.20 7.60 34 19.26 +105.1NewmrkGp NMRK ... ... ... 15.62 13.12 65 14.39 +.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1591 15.09 -6.9NewsCpB NWS .20 1.3 ... 17.70 13.10 197 15.25 -8.1NewtekBsn NEWT 1.72e 8.2 ... 21.11 16.01 49 20.94 +13.3Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 6 25.71 -3.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.75 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.74 961 9.03 -.8Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 1.9 7 89.75 56.65 698 77.15 -1.3NextDec n NEXT ... ... ... 20.00 3.95 5 6.49 -22.0NichFncl h NICK ... ... 22 10.70 7.59 10 9.13 +3.7NicoletBc n NCBS ... ... 16 61.98 51.21 4 57.28 +4.6NightstTh n NITE ... ... ... 24.94 10.01 30 19.42 +48.0Noodles NDLS ... ... ...dd 13.30 3.50 1045 10.25 +95.2Nordson NDSN 1.20 .9 22 151.84 107.16 276 133.00 -9.2NorSys NSYS ... ... 87 6.24 2.77 0 3.47 -10.1NorestB NBN .04 .2 18 29.95 18.85 4 21.20 -8.4NthnTech NTIC .40 1.0 42 41.90 15.75 11 39.38 +59.1NorTrst NTRS 2.20f 2.0 19 112.70 85.69 846 111.61 +11.7NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 4 27.12 +3.3NorthdBc NFBK .40 2.4 22 18.39 15.14 78 16.79 -1.7Nthrim NRIM .96f 2.4 17 41.80 26.31 18 40.00 +18.2sNwstBcsh NWBI .68 3.7 19 18.20 15.06 395 18.24 +9.0NwstPipe NWPX ... ... ...dd 22.00 14.50 15 19.32 +.9NorwdFn s NWFL .88 2.4 28 38.55 26.05 6 36.25 +9.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 59

NovaLfstyl NVFY ... ... ...dd 3.10 1.06 39 1.77 -26.3NovaMeas NVMI ... ... 17 32.00 20.55 148 28.82 +11.2Novan n NOVN ... ... ... 7.33 2.53 13 2.57 -39.1Novanta NOVT ... ... ... 69.90 36.05 112 68.55 +37.1Novavax NVAX ... ... ...dd 2.75 .91 5170 1.21 -2.4Novelion rs NVLN ... ... ...dd 9.47 3.08 21 3.48 +11.5NovoCure n NVCR ... ... ...dd 38.65 16.10 1336 36.83 +82.3NovumeS n NVMM ... ... ... 4.75 1.18 2 1.35 -70.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 16 7.64 +88.1NuCana n NCNA ... ... ...cc 32.00 9.32 85 22.45 +122.1NuVasive NUVA ... ... 35 81.50 44.62 531 53.55 -8.4NuanceCm NUAN ... ... ...dd 18.75 12.18 1585 15.66 -4.2Nutanix n NTNX ... ... ... 64.87 20.02 1561 54.85 +55.5NutriSyst NTRI 1.00 2.5 23 67.95 26.06 629 40.15 -23.7Nuvectra NVTR ... ... ... 23.66 7.60 185 15.85 +104.3NvNq100Dy QQQX 1.48 5.8 ...q 28.19 19.58 190 25.73 +6.3Nvidia NVDA .60 .2 48 269.20 152.91 8075 254.84 +31.7NxStageMd NXTM ... ... ...dd 29.93 22.70 734 27.74 +14.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 343 1.82 -48.0NymoxPh NYMX ... ... ...dd 4.60 3.00 54 3.20 -3.0O -:O2Micro OIIM ... ... ... 2.04 1.30 4 1.76 +5.5OFS Cap OFS 1.36a 11.8 9 14.30 10.41 12 11.52 -3.2OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 6 24.80 -.4OHA Inv OHAI .08 5.5 36 1.68 .85 14 1.45 +25.7OP Bancp n OPBK ... ... ... 14.10 11.54 53 12.79 +2.7sOReillyAu ORLY ... ... 20 301.69 183.60 1570 303.76 +26.3OSI Sys OSIS ... ... 70 96.64 50.50 72 78.14 +21.4OakVlyBcp OVLY .26e 1.1 20 23.89 14.55 10 22.95 +17.5OaktrSpL OCSL .38 8.0 ...dd 5.91 4.17 67 4.76 -2.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.48 -2.8OaktStInco OCSI .56e 6.6 11 9.06 7.03 18 8.43 +.4OasmiaPh n OASM .02p ... ... 3.17 .80 85 2.36 +168.2ObalonT n OBLN ... ... ...dd 10.40 1.85 35 1.97 -70.2ObsEva n OBSV ... ... ... 20.35 6.15 35 15.13 +55.0OceanBio OBCI .05e ... ... 5.71 3.26 3 3.66 -15.7tOceanPw rs OPTT ... ... ...dd 2.54 .72 140 .75 -31.6vjOceanR rs ORIG ... ... ... 128.16 20.22 323 27.80 +3.7OceanFst OCFC .60 2.0 18 30.90 24.02 122 30.17 +14.9Oclaro OCLR ... ... 13 10.49 5.61 1857 8.69 +28.9OconeeFed OFED .40 1.4 31 30.49 25.55 4 28.19 -1.8OcularTher OCUL ... ... ...dd 8.28 3.30 216 5.73 +28.8OdonateT n ODT ... ... ... 32.00 15.15 226 20.19 -19.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 11 7.48 +98.4OfficeDpt ODP .10 3.9 6 6.26 2.00 6073 2.56 -27.7OhioValB OVBC .84 1.6 33 56.15 29.05 4 51.30 +27.0OhrPhar h OHRP ... ... ...dd 2.18 .18 257 .19 -89.6Okta n OKTA ... ... ...dd 61.00 21.52 1288 57.79 +125.7OldDomFrt ODFL .52 .4 35 164.10 93.29 1802 144.17 +9.6OldLnBc OLBK .40f 1.2 21 35.72 26.01 118 34.53 +17.3OldNBcp ONB .52 2.6 26 20.55 15.38 941 19.75 +13.2OldPoint OPOF .44 1.5 22 34.64 24.07 7 29.18 -1.9sOldSecBc OSBC .04 .3 16 15.60 10.75 209 15.55 +13.9OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 2 10.53 +1.0Ollies n OLLI ... ... 35 77.50 41.31 539 73.15 +37.4OlympStl ZEUS .08 .4 14 25.84 16.58 94 22.54 +4.9sOmegaFlex OFLX .96f 1.0 53 93.00 53.50 8 93.33 +30.7Omeros OMER ... ... ...dd 25.20 8.36 673 22.09 +13.7Omnicell OMCL ... ... ...cc 57.70 39.75 479 54.00 +11.3OnSmcnd ON ... ... 12 27.10 14.60 8215 23.61 +12.8OnTrack OTIV ... ... ... 2.94 .93 169 1.06 -22.1OncoMed OMED ... ... ...dd 5.56 1.74 22 2.21 -46.1Oncobiolog ONS ... ... ... 2.30 .78 6 .87 -33.1Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 30 4.91 -21.6Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 212 .46 -69.3OncoSec rs ONCS ... ... ...dd 2.95 .88 617 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 35 2.80 +17.2OneHorz rs OHGI ... ... ...dd 3.38 .42 241 .43 -69.3180 DgrCap TURN ... ... ... 2.45 1.46 47 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.06 3 4.30 -11.9s1800Flowrs FLWS ... ... 25 14.45 7.80 171 14.60 +36.4OneSpan OSPN ... ... ...cc 23.35 11.05 242 20.50 +47.5OpenText s OTEX .61f 1.6 34 40.31 31.00 542 38.42 +7.7OpesAcq n OPES ... ... ... 9.98 9.66 100 9.74 +.6OpesAcq un OPESU ... ... ... 10.15 9.11 0 10.07 +.5OpGn wt rs OPGNW ... ... ... 2.80 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 45 1.88 -59.8Ophthotech OPHT ... ... 1 4.50 2.25 95 2.52 -19.2OpiantPh n OPNT ... ... ... 51.90 12.75 10 14.26 -37.9OpkoHlth OPK ... ... ...dd 7.24 2.66 15674 4.97 +1.4OptiNose n OPTN ... ... ...dd 30.00 15.01 444 22.37 +18.4Optibase OBAS ... ... ...dd 9.50 6.40 3 9.35 +17.5OptCable OCC .08 2.2 ...dd 4.15 2.13 115 3.70 +53.7OptimBk h OPHC ... ... ... 13.96 1.85 2 4.93 +4.8OpusBank OPB .52e 1.9 18 30.95 21.06 170 28.10 +2.9tOramedPh ORMP ... ... ... 11.34 5.42 21 5.38 -40.2OraSure OSUR ... ... 34 23.01 12.86 278 17.10 -9.3Orbcomm ORBC ... ... ...dd 11.99 8.50 451 9.75 -4.2Orbotch ORBK ... ... 21 65.75 34.72 784 61.08 +21.6Organovo ONVO ... ... ...dd 2.42 .91 600 1.29 -3.7tOrgenesis n ORGS ... ... ... 16.80 7.54 49 7.05 -49.1OrignAg rs SEED ... ... ... 19.60 6.40 61 10.01 +17.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 186 40.62 +8.3OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 34 1.03 +17.2Oritani ORIT 1.13e 6.8 12 17.70 15.00 179 16.50 +.6OrrstownF ORRF .52 2.0 20 27.05 22.40 9 26.40 +4.6OrthoPed n KIDS ... ... ... 31.39 14.00 40 28.37 +47.8Orthox OFIX ... ... 80 61.86 42.68 92 60.09 +9.9sOspyEn A n OSPR ... ... ...cc 10.30 9.47 517 10.33 +7.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 16 8.90 1.50 35 2.60 -9.7Otelco OTEL ... ... 9 17.75 6.95 1 14.90 +11.6Otonomy OTIC ... ... ...dd 21.15 2.80 101 3.50 -36.9OttawaBc n OTTW .20f 1.5 92 14.99 13.59 2 13.75 -4.8OtterTail OTTR 1.34 2.7 25 49.75 39.00 49 48.75 +9.7OvaScience OVAS ... ... ...dd 1.73 .71 69 .91 -34.8Overstk OSTK ... ... ...dd 89.80 14.30 922 38.60 -39.6Ovid Th n OVID ... ... ...dd 12.44 5.28 20 9.63 -2.4Oxbridge OXBR .48 29.0 3 5.95 1.00 2 1.65 -23.1Oxbrdge wt OXBRW ... ... ... .52 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 50 12.59 -9.9OxfordLn OXLC 1.62 14.6 ... 11.74 9.11 193 11.10 +10.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 5 25.42 +.1OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.00 7 25.26 +.2OxfSqCap OXSQ .80 10.7 6 7.48 5.15 114 7.45 +29.8OxfSqC24 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 8.49 +1.3PAM PTSI ... ... 46 59.00 16.34 18 51.72 +50.2PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 1 11.35 +5.6sPC Cnnctn CNXN .34e ... 18 35.00 22.66 52 34.92 +33.2PC-Tel PCTI .22 3.5 ... 7.85 5.65 11 6.24 -15.3sPCM Inc PCMI ... ... ...cc 20.05 6.90 609 19.90 +101.0PCSB Fn n PCSB .03p ... 88 22.34 16.50 43 20.24 +6.2PDC Engy PDCE ... ... ...dd 66.20 36.74 760 63.54 +23.3PDF Sol PDFS ... ... 32 20.10 9.62 198 10.73 -31.7PDL Bio PDLI .20 7.7 4 3.55 2.15 918 2.60 -5.1PDL Cmt n PDLB ... ... ... 16.95 14.46 5 15.25 +.5PHI vtg PHII ... ... ...dd 13.95 8.39 3 8.90 -23.9PHI nv PHIIK .20 2.2 ...dd 13.39 8.32 29 8.95 -22.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 61 12.45 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.20 8 3.30 -52.2PRA Grp PRAA ... ... 62 43.75 25.72 203 42.30 +27.4sPRA Hlth PRAH ... ... 67 107.18 73.05 561 107.70 +18.3PRGX Glbl PRGX ... ... ...dd 10.30 5.40 16 9.45 +33.1PTC Inc PTC ... ... ...cc 100.79 52.20 930 98.83 +62.6PTC Thera PTCT ... ... ...dd 52.95 14.56 570 39.17 +134.8PacWstBc PACW 2.40f 4.8 15 55.86 43.08 802 50.14 -.5Paccar PCAR 1.12 1.7 12 79.69 59.82 2985 65.42 -8.0PacBiosci PACB ... ... ...dd 5.70 2.02 899 4.07 +54.2PacEthanol PEIX ... ... ...dd 7.50 2.30 349 2.90 -36.3PacMerc PMBC ... ... 22 10.10 7.60 11 9.80 +12.0PacPreBc PPBI .15p ... 25 46.05 32.05 374 37.75 -5.6PaciraPhm PCRX ... ... ...dd 48.80 26.95 1678 40.80 -10.6PainThr rs PTIE ... ... ...dd 12.80 2.03 57 2.22 -44.5PanASlv PAAS .14 .8 21 19.56 13.99 1530 16.52 +6.2PangaeaL PANL ... ... 2 8.40 2.13 18 3.18 -13.6PapaJohns PZZA .90 2.0 18 81.09 43.93 1825 44.45 -20.8PapaMurph FRSH ... ... 13 6.50 3.50 14 5.38 ParatekPh PRTK ... ... ...dd 29.00 9.85 406 10.45 -41.6ParkCity PCYG ... ... 41 14.10 6.75 13 8.15 -14.7ParkOh PKOH .50 1.4 16 47.90 34.95 6 36.90 -19.7ParkeBcp PKBK .56f 2.3 17 24.80 16.25 13 24.20 +29.5ParkrVs rs PRKR ... ... ...dd 2.24 .48 48 .74 -30.1PrtnrCm PTNR ... ... 17 6.60 3.23 1 3.86 -37.2PathfdBcp PBHC .24 1.5 22 16.64 14.60 0 15.52 +.8PatrkInd s PATK ... ... 20 72.35 45.30 528 62.00 -10.7PatrNBc rs PNBK .04 .2 24 21.15 16.30 4 20.20 +13.2PatriotTr n PATI ... ... 14 23.80 16.72 14 21.00 +20.8PatternEn PEGI 1.69f 9.2 14 26.56 16.58 1259 18.36 -14.6Patterson PDCO 1.04 4.4 10 43.20 20.57 2433 23.40 -35.2tPattUTI PTEN .16f 1.0 ...dd 25.03 14.83 9717 16.04 -30.3Pavmed n PAVM ... ... ...dd 9.31 .87 596 1.37 -40.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.20 1875 71.69 +5.3Paylocity PCTY ... ... ...cc 66.14 41.15 166 63.27 +34.2PayData rs PYDS ... ... ...dd 4.10 1.26 17 1.76 -30.4PayPal n PYPL ... ... 57 92.35 57.58 14442 89.14 +21.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 38 27.90 -13.1PeakRsts SKIS .28 5.7 ...dd 5.78 4.10 40 4.95 -8.3PeapkGl PGC .20 .6 19 38.00 29.21 25 34.29 -2.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 241 58.35 +23.8PnnNtGm PENN ... ... 34 36.90 19.98 3816 32.50 +3.7PennVa n PVAC ... ... ... 96.13 32.49 318 81.08 +107.3PennantPk PNNT .72 9.7 8 7.84 6.29 116 7.42 +7.4PenPkFR PFLT 1.14 8.4 11 14.65 12.00 95 13.54 -1.3PennsWd PWOD 1.88 4.2 17 50.00 39.59 1 45.26 -2.8PensarAc n WRLS ... ... ... 10.17 7.75 1 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 145 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 10.65 +3.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 2888 18.46 -1.3PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 6 26.02 -8.1PeBcOH PEBO 1.12 2.9 18 39.58 29.55 27 38.26 +17.3PeopBNC PEBK .52 1.6 17 36.12 26.00 3 32.27 +5.1PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 1 47.60 +2.2PeopUtah n PUB .40f 1.1 33 38.70 26.35 17 36.65 +21.0PepsiCo PEP 3.71 3.2 36 122.51 95.94 5084 115.00 -4.1Percptr PRCP .15 1.4 32 12.25 6.80 13 10.88 +12.2Percient PRFT ... ... 53 27.90 16.70 59 27.34 +43.4Performnt PFMT ... ... ...dd 3.52 1.52 3 2.16 +30.9PerionNwk PERI ... ... ... 1.79 .71 150 1.07 +3.9PermaFix PESI ... ... ... 5.15 3.25 13 4.45 +21.9PermaPip PPIH ... ... ...dd 10.43 7.60 16 9.25 +2.8PernixT rs PTX ... ... ...dd 3.64 2.00 37 2.53 +5.4PerryEllis PERY ... ... 8 29.59 16.35 45 28.12 +12.3PershGld rs PGLC ... ... ... 3.31 1.57 11 1.65 -31.3sPetIQ n PETQ ... ... ... 29.24 17.03 459 28.40 +30.0PetMed PETS 1.08f 3.0 20 57.80 31.81 955 36.14 -20.6PFSweb PFSW ... ... ...dd 11.86 5.90 30 10.12 +36.2PhibroAH PAHC .40 .8 34 48.70 32.05 110 47.70 +42.4PhotrIn PLAB ... ... 1 10.60 7.20 463 8.75 +2.6PiedmLithn PLLL ... ... ... 17.98 12.75 3 14.89 +16.8PierisPhm PIRS ... ... ... 9.75 4.42 313 5.78 -23.4PilgrimsP PPC ... ... 8 38.39 17.59 1036 18.12 -41.7Pinduodou n PDD ... ... ... 43109 26.70 PingtanM PME .04 1.5 17 4.50 1.99 65 2.74 -10.2PinnclEnt PNK ... ... ... 35.18 18.30 638 33.46 +2.2PinnaclFn PNFP .56 .9 19 69.95 58.40 262 62.95 -5.1PioneerPw PPSI ... ... 28 7.95 4.57 4 5.62 -26.2Pixelwrks PXLW ... ... ...dd 7.05 3.18 115 3.32 -47.6PlatEag n EAGL ... ... ... 11.82 9.60 1 9.75 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.07 +.6PlayaHot n PLYA ... ... ...dd 12.17 9.41 77 10.48 -2.9Plexus PLXS ... ... ... 66.78 49.20 220 60.02 -1.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 871 1.93 -18.2PlumasBc PLBC .36f 1.3 14 29.45 19.10 3 27.83 +19.9Plurlsght n PS ... ... ... 29.84 19.25 432 23.99 +20.0PluristemT PSTI ... ... ...dd 2.12 1.06 140 1.26 -8.7sPoageBksh PBSK .24 .9 31 26.15 17.20 42 26.50 +26.2PointrTel h PNTR ... ... 16 19.65 9.95 6 11.70 -37.1PointsInt g PCOM ... ... 47 18.48 7.71 181 15.40 +49.7 PolarPwr n POLA ... ... ... 6.85 4.01 6 6.13 +22.4Polarity rs COOL ... ... ... 41.22 15.21 903 22.06 -5.0Pool Corp POOL 1.80f 1.1 30 162.98 97.25 112 157.41 +21.4PopeRes POPE 2.80 3.9 26 76.00 66.60 0 71.95 +3.2Popular BPOP 1.00 2.0 31 51.74 32.04 783 51.20 +44.3Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 2 25.06 +3.2PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 1 23.70 +4.8PortolaPh PTLA ... ... ...dd 66.94 30.10 523 41.42 -14.9Potbelly PBPB ... ... ...dd 13.75 10.60 74 12.70 +3.3PotltchDel PCH 1.60 3.4 25 56.35 43.85 337 46.70 -6.4PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 12 36.30 +26.7PwrInteg POWI .64f .8 37 86.60 60.55 172 75.60 +2.8PS 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 2.18 -30.1Precipio n PRPO ... ... ... 11.78 .32 603 .39 -67.5PrecTh rs AIPT ... ... ...dd 2.50 .81 97 1.10 +9.1PfdBkLA PFBC 1.00f 1.5 ... 69.48 49.84 71 64.66 +10.0PrefrmdLn PLPC .80 .9 40 96.83 47.10 2 87.81 +23.6PremFin s PFBI ... ... 12 26.05 16.78 12 19.57 -2.5Premier PINC ... ... ...dd 38.99 27.16 220 37.48 +28.4Presbia n LENS ... ... ... 7.14 1.79 5 2.00 -47.1Presidio n PSDO ... ... ... 19.74 11.97 56 13.80 -28.0PriceTR TROW 2.80 2.3 22 127.43 80.37 1561 121.60 +15.9PrSmrt PSMT .70 .9 33 94.45 77.30 130 81.10 -5.8PrmEgy PNRG ... ... ...dd 72.00 43.50 71.50 +38.8PrimoWtr PRMW ... ... 87 19.23 10.47 213 17.40 +38.4Primoris PRIM .24 .9 20 30.00 23.61 109 27.28 +.3PrinPrice 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 36.18 +15.0PrinMill ef GENY .06e ... ... 38.63 30.03 1 37.93 +9.2Prin US SC PSC ... ... ... 35.71 27.61 1 34.60 +9.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 11 75.59 52.31 1237 55.48 -21.4ProDex PDEX ... ... 17 8.00 5.80 6 6.46 -5.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 11 2.97 +71.9ProQRTher PRQR ... ... ...dd 7.45 2.75 32 6.90 +114.0PrUltBio s BIB ... ... ...q 69.62 48.12 83 65.65 +17.1PrUltPQ s TQQQ ... ... ...q 68.81 34.13 13887 65.68 +42.0ProDvrs h rs IPDN ... ... ... 6.74 2.45 20 3.40 -16.9ProrEng PFIE ... ... 1 5.30 1.19 316 3.40 +77.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 1235 7.41 +24.5ProgrsSoft PRGS .56 1.4 34 53.60 31.17 255 39.91 -6.2Proofpoint PFPT ... ... ...dd 130.27 82.61 921 125.23 +41.0PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 13680 12.36 -42.5ProS Ris n EQRR ... ... ... 51.48 38.13 2 50.02 +7.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 37 40.73 +21.1ProUShBio BIS ... ... ...q 25.21 16.24 50 16.82 -23.7ProspctCap PSEC .72 10.4 8 8.37 5.51 1435 6.91 +2.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 385 7.26 -65.1ProteonTh PRTO ... ... ...dd 2.90 1.25 20 2.40 +26.3Proteos n PTI ... ... ... 8.61 1.41 381 2.59 -55.6Prothena PRTA ... ... ...dd 70.00 10.43 258 14.70 -60.8tProvent n PRVB ... ... ... 8.00 4.20 104 4.45 -7.5ProvidSv PRSC ... ... 19 83.90 48.25 46 71.39 +20.3ProvidBc n PVBC ... ... ... 29.60 19.75 12 26.90 +1.7ProvFnH PROV .56 3.0 19 20.00 17.62 11 18.50 +.5PrudntlBcp PBIP .20 1.0 97 19.87 16.04 5 19.30 +9.7PsychmCp PMD .72 3.5 19 27.41 15.99 3 20.58 +.1Pulmatrix PULM ... ... ...dd 2.67 .41 317 .47 -66.5PulseBio n PLSE ... ... ...dd 34.82 9.81 28 14.16 -40.0PumaBiotc PBYI ... ... ...dd 136.90 47.00 510 50.80 -48.6PureAcq n PACQ ... ... ... 9.75 9.59 88 9.65 -.4PureAcq un PACQU ... ... ... 10.35 10.08 0 10.19 +.7PureCycle PCYO ... ... ...dd 11.00 6.55 24 10.85 +29.9PurplInv n PRPL ... ... ...dd 13.90 6.33 53 7.27 -27.7PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0tPyxisTnkr PXS ... ... 30 12.22 .94 122 .91 -71.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 1 41.00 +33.0QAD A QADA .29 .6 ...dd 55.35 30.25 23 51.95 +33.7QCR Hld QCRH .24 .5 16 49.70 39.85 84 44.90 +4.8QIWI plc QIWI .84e 5.2 16 20.56 13.67 86 16.21 -6.5Qorvo QRVO ... ... 98 86.84 64.53 831 82.20 +23.4Qualcom QCOM 2.48 3.9 ...dd 69.28 48.56 30992 63.58 -.7QualitySys QSII .70 3.4 34 21.10 12.24 347 20.81 +53.2Qualstar rs QBAK ... ... ... 13.50 5.55 15 7.74 -7.9Qualys QLYS ... ... 93 98.30 39.45 428 95.10 +60.2Quantenn n QTNA ... ... ... 20.72 9.60 201 16.26 +33.3Quanterx n QTRX ... ... ...dd 24.81 13.53 31 15.79 -26.5Quartrhill g QTRH .05 ... 3 2.12 1.01 48 1.08 -41.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 2 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.05 94 1.13 -35.1Quidel QDEL ... ... ...cc 72.13 31.01 111 69.76 +60.9QuinStreet QNST ... ... ...cc 15.05 3.36 417 14.26 +70.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.72 +14.8Quotinet QTNT ... ... ... 9.02 2.78 245 7.82 +58.0QuratRet A QRTEA ... ... 20 29.11 20.15 3174 21.59 -11.6QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.16 -13.8R -:R1 RCM n RCM ... ... ... 9.40 3.05 562 9.00 +104.1RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 25 31.47 +15.0sRBC Bear ROLL ... ... 48 143.62 101.08 99 144.53 +14.3RCI Hosp RICK .12 .3 13 34.84 21.91 42 34.37 +22.8RCM RCMT 1.00e ... 23 7.50 4.63 10 4.91 -21.5sRF Inds RFIL .08 .8 22 9.50 1.75 644 9.85 +264.8RGC Res s RGCO .62 2.1 34 31.57 22.16 4 28.84 +6.5RLJ Ent rs RLJE ... ... ... 5.37 2.67 0 4.85 +31.8RMG Net rs RMGN ... ... ...dd 2.96 .75 7 1.16 +41.5RMR Gp h RMR 1.00 1.2 50 89.50 42.36 45 86.80 +46.4RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.80 3.85 143 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.49 47 1.55 -72.1RaPhrm n RARX ... ... ...dd 17.90 4.78 171 11.24 +32.2RadNet RDNT ... ... 87 15.50 7.46 134 13.95 +38.1RadaElc rs RADA ... ... ...dd 3.86 1.77 39 3.04 -1.3Radcom RDCM ... ... 57 22.40 17.00 26 21.16 +6.6RadiSys RSYS ... ... ...dd 2.57 .53 386 1.50 +49.3RadiusHlth RDUS ... ... ...dd 45.90 24.66 1164 25.89 -18.5Radware RDWR ... ... ...dd 27.91 15.82 199 27.60 +42.3RamacoRs n METC ... ... ... 9.35 3.81 44 6.77 -1.6Rambus RMBS ... ... ...dd 15.50 11.85 717 13.46 -5.3RandCap RAND ... ... 3 3.50 2.40 2.63 -12.9Randgold GOLD 2.00f 2.8 30 108.29 71.05 456 72.60 -26.6RandBcp n RNDB ... ... ... 17.45 13.36 1 16.60 +8.1Rapid7 n RPD ... ... ...dd 33.92 14.75 184 31.56 +69.1RaveRest RAVE ... ... ...dd 2.33 1.09 28 1.53 +4.6RavenInds RAVN .52 1.3 1 42.40 26.70 112 40.30 +17.3ReShape rs RSLS ... ... ... 78.00 1.19 118 1.23 -94.5ReadIntlA RDI ... ... 12 17.50 14.37 55 15.62 -6.5ReadgIntB RDIB ... ... 19 27.88 19.05 2 24.95 +8.5RealGSol rs RGSE ... ... ...dd 3.25 .30 1416 .33 -77.4RealNetwk RNWK ... ... ...dd 5.00 2.63 16 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 22 23.59 -2.7RealitCh n BCNA ... ... ... 24.47 21.79 1 22.42 -7.3RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 37.80 347 59.15 +33.5ReataPh n RETA ... ... ...dd 85.39 19.31 954 72.26 +155.2ReconTech RCON ... ... ...dd 5.36 .64 121 1.65 +26.5RecroPhm REPH ... ... ... 13.05 4.78 71 5.39 -41.7RedRobin RRGB ... ... 28 70.10 45.70 273 48.85 -13.4RedRkRs n RRR .40 1.2 ... 36.99 21.41 388 34.31 +1.7RedViolt n RDVT ... ... ...dd 46.40 4.35 9 7.55 -83.7Redn n RDFN ... ... ... 33.49 19.18 1488 25.37 -19.0RedhillBio RDHL ... ... ... 11.49 4.30 136 9.78 +90.2Regenrn REGN ... ... 29 526.12 281.89 541 373.59 -.6RegnxBio n RGNX ... ... 50 85.10 17.60 370 68.90 +107.2RegulusTh RGLS ... ... ...dd 1.52 .27 565 .29 -72.0Reis Inc REIS .76 3.5 ...dd 24.00 15.95 4 21.50 +4.1ReliantBcp RBNC .32 1.1 29 29.99 21.90 8 28.85 +12.5Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 2.12 241 3.47 -64.3Renasant RNST .80f 1.8 18 49.78 37.68 82 45.40 +11.0RenewEn REGI ... ... 4 18.45 9.50 600 16.45 +39.4RenminTi rs ABAC ... ... ... 4.76 1.90 6 2.13 -27.8RentACt RCII .32 2.2 25 14.94 7.22 1421 14.75 +32.9Replgn RGEN ... ... 70 49.43 29.56 212 48.82 +34.6Replimun n REPL ... ... ... 16.23 14.03 91 15.00 -1.1RepBncp RBCAA .97 2.0 19 49.88 33.17 20 48.90 +28.6RepFBcp FRBK ... ... 58 9.75 7.53 1163 8.10 -4.1resTORbi n TORC ... ... ...dd 21.10 7.55 1485 12.90 -23.6RschFrnt REFR ... ... ...dd 1.46 .60 54 .92 -11.7Resonant RESN ... ... ... 8.55 3.17 94 4.70 -37.1ResConn RECN .48 3.1 26 17.95 12.05 151 15.60 +1.0RestorRob n HAIR ... ... ...dd 11.95 2.61 94 3.05 -33.7RetailOpp ROIC .78 4.2 55 20.78 16.18 2217 18.75 -6.0tRetoEco n RETO ... ... ... 12.75 4.29 30 4.35 -38.3Retrophin RTRX ... ... ...dd 31.87 19.57 298 28.58 +35.6RevanceTh RVNC ... ... ...dd 37.45 22.05 150 28.95 -19.0RevenHo n RVEN ... ... ... 6.75 2.32 0 4.00 -13.7RevolutL rs RVLT ... ... ... 8.10 2.95 70 4.14 +25.8ReWalkRob RWLK ... ... ...dd 2.00 .70 353 .91 -17.1RhythmP n RYTM ... ... ...cc 37.23 16.80 113 30.60 +5.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 143 7.28 -5.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 78 2.36 +59.5sRichrdElec RELL .24 2.5 ...cc 9.89 5.31 101 9.61 +42.6RigelPh RIGL ... ... ...dd 4.71 2.14 1431 2.89 -25.5RigNet RNET ... ... ...dd 19.50 10.03 73 12.35 -17.4RiminiSt n RMNI ... ... ... 10.40 .25 8 6.99 -11.6RiotBlck RIOT 1.00p ... ... 46.20 3.08 1078 7.90 -72.2RiseEdCy n REDU ... ... 21 18.60 9.50 76 13.14 -11.2RittrPh rs RTTR ... ... ... 6.50 1.83 305 2.21 -32.8RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 21 8.51 -1.8RocktPh n RCKT ... ... ... 24.28 3.56 179 20.71 +98.4RockwllM RMTI ... ... ...dd 8.70 3.62 81 4.64 -20.3RockyBr RCKY .48f 1.7 18 31.75 12.40 62 28.00 +48.1RkyMChoc RMCF .48 4.7 11 12.60 10.25 14 10.26 -12.9Roku n ROKU ... ... ...dd 58.80 15.75 3066 48.64 -6.1Rosehill n ROSE ... ... ... 10.84 5.52 17 8.73 +11.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0sRossStrs s ROST .90 1.0 23 88.06 52.85 2105 88.05 +9.7RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 784 88.31 +7.5Rubicon rs RBCN ... ... ... 9.05 6.71 6 8.00 +.3RubiusTh n RUBY ... ... ... 33.01 23.30 251 23.51 -3.1RmblOn B n RMBL ... ... ... 7.82 3.53 100 6.07 +16.8RushEntA RUSHA .12p ... 28 55.40 36.66 246 43.81 -13.8RushEntB RUSHB .12p ... 35 52.76 35.75 10 44.25 -8.2RuthsHosp RUTH .44 1.5 28 30.35 17.95 116 29.65 +37.0Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 429 107.50 +3.2S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 99 45.67 +14.7S&WSeed SANW ... ... ... 4.40 2.90 11 3.10 -20.5SB FinGp SBFG .32 1.6 14 20.45 15.61 9 20.25 +9.5SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 9 29.50 +9.9SBA Com SBAC ... ... ...cc 177.67 134.50 1521 161.43 -1.2SEI Inv SEIC .60f 1.0 20 78.35 54.23 478 60.97 -15.2tSelasLf rs SLS ... ... ... 17.70 1.24 514 1.23 -84.4SG Blck n SGBX ... ... ... 7.00 3.70 4 5.21 -12.9SGOCO rs SGOC ... ... ... 2.29 .90 8 1.09 +2.7SI Fincl SIFI .24 1.7 15 15.95 13.75 17 14.25 -3.1SIGA Tc n SIGA ... ... ... 7.78 5.61 127 7.57 +28.1SLM Cp SLM ... ... 16 12.46 9.65 4144 11.41 +1.0SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 71.71 +4.3SmartGlb n SGH ... ... 7 56.69 14.81 423 31.75 -5.8SMTC hg SMTX ... ... ... 3.18 1.12 8 2.54 +34.3SORL SORL ... ... 4 8.45 3.70 77 4.83 -28.1SP Plus SP ... ... 22 41.70 32.05 64 37.95 +2.3SPAR Gp h SGRP ... ... ... 3.75 1.00 28 1.27 +2.9SpdDorWrF DWFI ... ... ... 26.06 23.22 81 23.86 -5.6SPI Eng rs SPI ... ... ... 2.61 .33 172 .40 -38.2SPS Cmce SPSC ... ... 97 78.57 45.02 137 76.95 +58.4sSS&C Tch s SSNC .28 .5 35 56.30 36.48 817 55.79 +37.8tSSLJ.cm n SSLJ ... ... ... 5.75 .86 751 .60 -83.0SSR Mng g SSRM ... ... 23 11.44 7.64 1097 10.63 +20.9SVB FnGp SIVB ... ... 27 329.65 159.44 626 311.23 +33.1SabanCap n SCAC ... ... ... 10.20 9.84 15 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 3 10.70 +1.7SabraHltc SBRA 1.78e 8.2 17 23.94 15.78 1341 21.63 +15.2SabreCorp SABR .56 2.1 31 26.78 17.30 1530 26.27 +28.1SAExplr rs SAEX ... ... ...dd 3.69 1.18 531 1.51 -31.4sSaftyInsGr SAFT 3.20 3.5 24 90.60 67.50 35 91.65 +14.0SageThera SAGE ... ... ...dd 195.97 59.57 444 152.64 -7.3 Saia Inc SAIA ... ... 36 87.05 51.05 546 74.35 +5.1SalemMda SALM .26 5.7 17 7.45 3.10 51 4.60 +2.2SalisbryBc SAL 1.12 2.6 16 51.80 34.65 1 42.50 -4.8SanderFm SAFM 1.28 1.3 8 176.43 95.97 536 99.76 -28.1SndySpr SASR 1.12 2.8 18 43.87 36.41 91 39.69 +1.7Sanlp JBSS .55a .7 27 78.74 54.32 47 78.09 +23.5SangTher SGMO ... ... ...dd 27.50 8.00 1914 13.55 -17.4Sanmina SANM ... ... 18 42.95 24.60 212 30.20 -8.5Sano rt GCVRZ ... ... ... .60 .34 65 .55 +43.4Sapiens SPNS .20e 1.9 53 14.30 8.01 44 10.65 -7.6SareptaTh SRPT ... ... ...dd 176.50 35.26 1543 125.19 +125.0Savara rs SVRA ... ... ...dd 17.19 5.07 1193 11.51 -22.4scPhrma n SCPH ... ... ...dd 18.17 4.53 36 4.69 -61.2ScanSource SCSC ... ... 15 45.35 31.40 55 41.70 +16.5Schmitt h SMIT ... ... ...dd 4.47 1.55 43 2.74 -.2Schnitzer SCHN .75 2.2 9 38.85 24.30 272 34.25 +2.2ScholRck n SRRK ... ... ... 27.02 14.00 26 15.54 +.3Scholastc SCHL .60 1.4 ...dd 47.77 33.51 197 41.56 +3.6Schulmn SHLM .82 1.9 45 45.10 25.10 140 43.85 +17.7SciGames SGMS ... ... ...dd 62.80 27.79 657 48.05 -6.3ScrippsEW SSP .05p ... 42 20.35 10.69 526 13.07 -16.4Scynexis SCYX ... ... ...dd 2.50 1.05 187 1.71 -26.3SeaChange SEAC ... ... ... 4.03 2.40 144 3.23 -17.8SeacstBkg SBCF ... ... 26 34.95 20.58 276 32.97 +30.8SeagateT STX 2.52 4.4 15 62.70 30.60 2277 57.54 +37.5SeanrgM rs SHIP ... ... ...dd 1.66 .70 107 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.99 482 2.05 -42.7SearsH wt SHLDW ... ... ... 2.79 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 76 2.33 -10.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 18 12.33 +21.8SeattGen SGEN ... ... ...dd 72.02 45.31 788 71.25 +33.2SecndSight EYES ... ... ...dd 2.58 .90 111 1.66 -13.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 343 12.63 +30.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 73 13.90 +56.7SecNtl lf SNFCA .23t ... 3 6.14 4.05 3 5.35 +7.0SelectBc lf SLCT ... ... 24 14.14 10.90 5 12.89 +2.0SelIncREIT SIR 2.04 9.0 20 26.26 17.90 404 22.72 -9.6SelectaB n SELB ... ... ... 24.02 7.95 70 12.07 +23.0SelectvIns SIGI .72 1.2 20 62.40 46.28 180 59.70 +1.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 140 3.71 -.5Semtech SMTC ... ... 62 51.90 31.30 341 50.05 +46.3SenecaB SENEB ... ... ...dd 35.95 27.45 27.50 -19.1SenecaA SENEA ... ... ...dd 36.60 26.45 12 27.75 -9.8SenesTc n SNES ... ... ...dd 4.20 .30 332 1.31 +81.9SenHous SNH 1.56 8.7 12 20.27 14.86 1680 17.91 -6.5SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 8 24.64 -2.5SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 5 25.89 -3.6Senmiao n AIHS ... ... ... 8.91 3.75 14 4.42 -21.8Senomyx SNMX ... ... ...dd 1.71 .56 203 1.14 -12.3SensusHlt n SRTS ... ... ... 7.71 3.55 19 6.85 +32.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 3 10.18 +2.1SeqentialB SQBG ... ... ...dd 3.50 1.36 44 2.07 +16.3SeresTh n MCRB ... ... ...dd 17.42 6.65 47 8.10 -20.1SvcSource SREV ... ... ...dd 4.47 2.61 124 3.69 +19.4ServiFst s SFBS .44 1.0 20 44.95 32.54 113 41.92 +1.0SesenBio SESN ... ... ...dd 3.50 .62 326 1.78 +119.5SevStars h SSC ... ... ...dd 7.00 1.26 445 2.40 -47.9SevernBc SVBI .12 1.4 39 8.80 6.70 3 8.55 +17.8SharingE rs SEII ... ... 41 12.40 2.61 2 3.24 -57.3Sharps SMED ... ... ...dd 5.73 3.46 13 3.53 -13.7SharpSprg SHSP ... ... ...dd 12.50 3.07 43 10.95 +148.6ShndTele s SHEN .26f .8 ... 41.80 29.05 96 33.00 -2.4ShiftPixy n PIXY ... ... ... 6.80 2.00 201 3.05 +5.9Shiloh SHLO ... ... 35 10.98 6.45 36 8.02 -2.2Shineco n TYHT ... ... ... 4.60 1.23 63 1.30 -43.5Shire SHPG 1.05e .6 89 177.51 123.73 495 172.24 +11.0ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 114 31.65 +18.3ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 7 19.06 +14.1sShotSpot n SSTI ... ... ... 44.96 9.33 121 43.79 +211.7Shuttery SFLY ... ... ...cc 100.34 39.76 411 86.67 +74.2SiebertFn SIEB .10a .6 ...dd 21.61 3.60 18 15.68 +16.1SiennaBi n SNNA ... ... ... 29.25 13.37 27 15.95 -12.1Sientra SIEN ... ... ...dd 21.91 8.79 243 21.01 +49.4SierraBc BSRR .64 2.1 17 29.96 23.75 21 29.84 +12.3SierOnc g n SRRA ... ... ...dd 4.09 1.34 94 2.75 -26.3SierraWr SWIR ... ... 16 31.35 15.10 128 16.60 -18.8SifyTech SIFY .02e .9 ... 2.10 .43 38 1.94 +89.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 153 6.10 -12.2SigmaL wt SGLBW ... ... ... .96 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 62 .85 -60.5Sigmatr SGMA ... ... 14 11.61 5.26 12 7.13 -29.5SignatBk SBNY .56p ... ... 161.92 112.37 894 113.36 -17.4SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.16 26.18 670 26.92 -8.4SilcLtd SILC 1.00 2.4 19 77.95 32.00 181 40.99 -41.5SilcnLab SLAB ... ... 91 110.70 68.86 677 99.00 +12.1sSilicnMotn SIMO 1.20 2.1 21 56.51 40.33 474 55.98 +5.7SilvrSun n SSNT .06e ... ...cc 5.20 2.90 21 3.75 -11.4sSilvercrest SAMG .56 3.2 24 18.05 11.85 15 17.55 +9.3SimmnsFst s SFNC .60 2.0 19 33.45 24.98 348 30.15 +5.6SimplyGd n SMPL ... ... ... 17.56 10.93 289 17.16 +20.3SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 39 23.95 13.38 59 18.55 +15.2Sina SINA ... ... 43 124.60 79.69 524 84.23 -16.0Sinclair SBGI .72 2.7 11 40.15 25.50 1747 26.65 -29.6SinoGlobl SINO ... ... ...dd 3.84 1.04 21 1.16 -54.7Sinovac h SVA ... ... ...dd 8.75 6.50 109 7.95 +.9SiriusXM SIRI .04 .6 40 7.70 5.17 13907 7.20 +34.3SitoMobl rs SITO ... ... ...dd 8.60 2.04 123 2.33 -65.3SkySolar SKYS ... ... ...dd 2.43 .82 14 1.01 -32.7SkyWest SKYW .40 .7 16 60.65 31.75 192 57.55 +8.4SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1797 95.47 +.5tSleepNmbr SNBR ... ... 21 40.72 27.44 2249 29.33 -22.0SmartFn rs SMBK ... ... 24 27.69 20.50 19 24.95 +15.0SmartSnd n SND ... ... ... 11.06 4.81 558 5.70 -34.2SmthM hrs SMSI ... ... ...dd 3.41 .88 425 2.64 -7.0SocilRltyA n SRAX ... ... ...dd 7.95 1.11 168 5.35 -5.3tSocketM n SCKT ... ... ... 4.50 2.23 46 2.49 -30.4SodaStrm SODA ... ... 32 98.26 53.60 286 90.95 +29.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 7 6.95 -35.1SolarCap SLRC 1.64 7.9 12 22.55 19.70 140 20.83 +3.1SolarSCap SUNS 1.41 8.4 14 18.40 16.10 23 16.73 -5.8SolarEdg n SEDG ... ... 26 70.74 21.95 1399 54.95 +46.3Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 16 2.38 +32.2SolidBio n SLDB ... ... ...dd 54.84 6.83 360 38.75 +71.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 26 1.16 -47.7SonicCorp SONC .64 1.8 23 37.44 22.11 503 36.06 +31.2SonicFdry SOFO ... ... ...dd 3.96 2.01 1 2.20 -26.9SonomaPh SNOA ... ... ...dd 7.00 2.21 31 2.41 -55.8Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 92 3.01 +32.6SorrentoTh SRNE ... ... 28 10.65 1.50 1466 5.60 +47.4SotherlyH SOHO .50f 7.3 ...cc 7.15 5.78 42 6.88 +6.7SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.71 +.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 0 25.05 -1.2SouMoBc s SMBC .52f 1.3 18 41.49 30.76 10 39.80 +5.9SoundFin SFBC .56f 1.4 23 40.00 29.75 2 39.20 +15.2SouthState SSB 1.36f 1.5 25 94.50 78.60 100 88.75 +1.8SthnFstBsh SFST ... ... 20 48.75 33.25 12 44.20 +7.2SoNatBcVa SONA .32 1.9 32 18.24 15.11 12 17.13 +6.9SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 131 35.60 +5.7SparkEn s SPKE .72 7.8 ...dd 21.30 8.60 56 9.30 -25.0SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 18 23.67 -11.1SparkTh n ONCE ... ... ...dd 96.59 41.06 586 75.54 +46.9SpartnMot SPAR .10 .7 26 19.45 8.55 99 14.95 -5.1SprtnNash SPTN .72 2.9 ...dd 28.17 16.32 214 25.01 -6.3SpectPh SPPI ... ... ...dd 24.20 7.12 871 21.92 +15.7SperoTh n SPRO ... ... ... 19.00 9.66 92 11.32 -3.7Sphr3D grs ANY ... ... ... 5.49 .32 686 .37 -85.0Spherix rs SPEX ... ... ...dd 2.42 .96 41 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.04 42 21.60 -1.1Splunk SPLK ... ... ...dd 121.64 56.80 1534 104.04 +25.6SpokHldgs SPOK .50 3.4 34 18.85 13.75 127 14.85 -5.1SportsWhs SPWH ... ... 11 6.99 3.40 267 5.28 -20.1SprBkPh n SBPH ... ... ...dd 18.93 10.81 9 13.12 -2.4SprottFoc FUND .75e 9.6 ...q 8.39 7.26 10 7.81 -1.4Sprouts SFM ... ... 22 28.29 17.55 1768 21.22 -12.9StaarSur STAA ... ... ... 35.00 9.88 180 34.80 +124.5Staff360 rs STAF ... ... ... 5.70 1.14 260 2.54 -19.4Stamps.cm STMP ... ... 33 285.75 146.60 135 279.40 +48.6Std AVB n STND ... ... ... 31.60 30.05 30.28 -2.5StarBulk rs SBLK ... ... ...dd 14.60 8.62 231 12.99 +15.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 9 25.65 +1.3StarsGp g TSG ... ... ... 38.95 15.85 881 36.95 +58.6Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 10894 51.45 -10.4StatAutF STFC .40 1.2 ...cc 34.31 22.11 36 32.95 +13.2StateBkFn STBZ .80 2.5 20 35.99 25.41 112 32.50 +8.9SteadyM n STDY ... ... 11 6.80 2.60 32 4.68 +26.4StealthGas GASS ... ... 15 4.70 2.90 9 3.70 -15.1SteelCon STCN ... ... ... 2.90 1.46 9 2.14 -14.1StlDynam STLD .75 1.5 14 52.10 32.20 2918 48.43 +12.3SteinMart s SMRT .30 13.6 ...dd 4.04 .48 228 2.21 +90.5StellrAcq 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 7.30 105 16.30 +4.5Stericycle SRCL ... ... ...dd 83.25 56.64 816 70.44 +3.6Stericyc pf SRCLP 5.25 9.9 ... 68.36 43.93 118 52.95 SterlBcp n SBT .04 .3 ... 14.98 12.00 34 13.36 +5.2SterlCons STRL ... ... 22 18.90 9.42 72 13.26 -18.6SMadden SHOO .80 ... 25 56.70 37.25 226 55.15 +18.1Stewrdshp SSFN .12 1.1 14 12.75 8.50 0 10.99 +7.2StitchFix n SFIX ... ... ... 35.45 14.48 1520 31.15 +20.6StockYBc s SYBT .92 2.4 19 41.90 31.90 45 39.00 +3.4StoneCastle BANX 1.52 6.7 17 24.92 20.00 5 22.85 +13.5StrataS rs SSKN ... ... ...dd 2.81 1.06 295 2.09 +69.9Stratasys SSYS ... ... ...dd 25.35 17.17 349 19.90 -.3Strattec STRT .56 1.7 18 49.20 29.70 5 32.73 -24.8StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.20 +1.7Strayer STRA 1.00 .8 36 121.27 76.40 82 120.86 +34.9StreamHlth STRM ... ... ... 2.82 .92 56 1.32 -21.9StrgbrBio n SBBP ... ... ... 9.25 4.80 276 4.90 -32.4SummerInf SUMR ... ... ...dd 2.25 .72 31 1.40 -6.7SumFWV SMMF .52 2.0 13 28.16 20.98 5 25.88 -1.7SmtStB s SSBI .48 3.0 23 16.05 11.65 1 15.83 +25.6SumTher n SMMT ... ... ...dd 16.86 2.16 45 2.48 -77.6SunHydrl SNHY .36 .7 43 70.83 40.92 111 50.59 -21.8SundEng n SNDE ... ... ... 9.59 3.61 8 5.40 -9.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 132 2.32 -37.1SunOpta STKL ... ... ...dd 10.05 6.27 89 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1816 7.19 -14.7Sunrun n RUN ... ... 13 16.45 4.21 1168 15.23 +158.1Sunworks n SUNW ... ... ... 2.14 .90 61 .98 -6.5SuperMicro SMCI ... ... 17 27.90 16.10 282 23.20 +10.9SuperCom SPCB ... ... ...dd 4.95 1.53 299 1.81 -53.7tSupTech rs SCONW ... ... ... 14.90 5.05 1141 3.03 -72.2SupGpCos s SGC .38 1.7 20 28.85 18.80 20 22.15 -17.1Supernus SUPN ... ... 39 61.25 33.30 420 53.35 +33.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 22 2.74 +13.2tSurfaceOn n SURF ... ... ... 18.18 11.25 191 11.07 -17.0SurgPtrs n SGRY ... ... ...dd 21.65 7.10 501 14.70 +21.5sSurmodic SRDX ... ... ...cc 63.75 24.25 55 63.00 +125.0SykesEnt SYKE ... ... 52 34.39 25.77 95 29.91 -4.9Symantec lf SYMC .30 1.5 10 34.20 18.85 9833 20.60 -26.6Synacor SYNC ... ... ...dd 3.95 1.35 85 1.85 -19.6sSynalloy SYNL .13m .6 ...dd 21.40 10.30 20 21.65 +61.6Synaptics SYNA ... ... ...dd 57.32 33.73 413 50.26 +25.8SyndaxP n SNDX ... ... ...dd 15.20 6.61 231 7.05 -19.5SyneosH h SYNH ... ... ...dd 59.80 31.10 525 50.40 +15.6SynrgyPh SGYP ... ... ...dd 4.33 1.43 1963 1.72 -22.9Synlogic rs SYBX ... ... ...dd 23.00 8.73 23 10.82 +11.5Synopsys SNPS ... ... 46 94.80 75.53 670 93.15 +9.3Syntel SYNT 15.00e ... 20 40.89 17.79 2413 40.71 +77.1Synthes rs SES ... ... ... 4.71 2.00 9 2.89 +1.8Sypris SYPR .08 5.3 ...dd 1.90 1.25 2 1.51 +9.4SyrosPhar n SYRS ... ... ... 24.38 6.30 71 10.37 +6.6T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2539 59.37 -6.5 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 13 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 60

TAT Tch h TATT .34e 4.3 18 11.65 7.20 1 7.83 -25.5TCG BDC n CGBD 1.48a 8.4 11 20.30 16.73 172 17.65 -11.9TCP Cap TCPC 1.44 9.7 11 17.03 13.72 170 14.87 -2.7TD Ameritr AMTD .84 1.4 29 63.01 41.88 1625 60.75 +18.8TDH Hld n PETZ ... ... ... 31.75 3.17 408 3.97 -29.6TESSCO TESS .80 4.4 35 24.85 12.15 19 18.00 -10.7TFS Fncl TFSL .68 4.2 54 16.62 14.32 90 16.33 +9.3TG Thera TGTX ... ... ...dd 17.35 7.25 861 11.55 +40.9THL Credit TCRD 1.08 13.4 8q 10.25 7.70 107 8.03 -11.3tTMSR Gl s TMSR ... ... 78 6.37 3.52 0 3.50 -29.7TOP Shi rs TOPS ... ... ... 396.00 .69 780 .99 -60.6TPI Co n TPIC ... ... ... 32.19 16.35 322 32.01 +56.5TSR Inc TSRI ... ... 34 9.40 3.80 1 6.15 +18.3TTEC Hl TTEC .54f 1.6 32 43.75 29.45 40 33.95 -15.7TTM Tch TTMI ... ... 41 19.62 12.76 342 17.85 +13.9Tabula n TRHC ... ... ...cc 70.15 12.63 238 64.88 +131.3TactSys n TCMD ... ... ...cc 57.60 22.72 118 52.81 +82.2Taitron h TAIT .10 5.3 ...dd 2.89 1.22 9 1.90 +13.1TakeTwo TTWO ... ... ...dd 129.25 78.10 1166 125.33 +14.2Talend n TLND ... ... ...dd 64.55 35.46 76 61.75 +64.8TandmD rs TNDM ... ... ...dd 28.90 2.14 1542 26.96 +1042.4TandyLthr TLF ... ... 12 8.90 6.79 8 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 565 1.51 -41.5Taoping h TAOP ... ... ...dd 5.20 .84 3442 1.37 -7.4Tapimmu n TPIV ... ... ... 13.55 2.58 536 6.84 +74.5Tarena TEDU .28e 3.2 ...dd 20.24 7.11 146 8.68 -42.1TaylrDv TAYD ... ... 25 15.14 9.70 5 11.50 -14.3TechData h TECD ... ... 27 111.10 75.31 191 85.18 -13.1TechComm TCCO ... ... ...dd 15.40 3.80 2 4.15 -63.8TechTarg TTGT ... ... ... 34.47 9.11 400 33.17 +138.3Tecnoglass TGLS .56 6.2 22 9.88 5.50 2 9.04 +23.0Tecogen TGEN ... ... ... 4.20 2.05 4 3.40 +25.9Telenav TNAV ... ... ...dd 8.00 4.50 63 5.75 +4.5Teligent TLGT ... ... ...dd 8.67 2.43 425 4.33 +19.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1031 7.98 -18.1Tenable n TENB ... ... ... 9648 30.25 TenaxTh rs TENX ... ... ... 15.20 4.41 1 6.62 -32.4TerrFmP lf TERP 2.13e 20.9 ... 14.20 9.55 527 10.21 -14.6TerritBcp TBNK .80a 2.6 16 33.00 28.12 4 30.50 -1.2tTesaro TSRO ... ... ...dd 136.45 35.39 2318 36.24 -56.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 4619 306.65 -1.5sTetraTc TTEK .48f .8 25 61.05 39.95 143 61.75 +28.2Tetraphase TTPH ... ... ...dd 8.75 2.05 660 2.79 -55.7TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 4 25.59 +1.3TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 3 25.41 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 845 91.80 +3.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 5422 113.30 +8.5TexRdhse TXRH 1.00 1.5 31 70.86 44.29 551 67.59 +28.3The9Ltd rs NCTY ... ... ... 5.04 .95 88 1.02 -46.8TherapMD TXMD ... ... ...dd 7.66 4.34 1534 6.43 +6.5TherpxBio n TRPX ... ... ... 7.69 3.00 7 3.44 -35.6TheravBio TBPH ... ... ...dd 36.70 21.27 168 23.68 -15.1TheStreet TST .10 4.1 4 2.50 .75 141 2.42 +66.91347PrpIns PIH ... ... 44 8.25 6.55 7.10 -2.01347PrIn pf PIHPP ... ... ... 28.00 24.15 2 25.35 +3.9tThundBr n TBRG ... ... ... 9.65 9.64 106 9.63 -.2ThundBr un TBRGU ... ... ... 10.15 9.97 10.14 +.9TiberAcq n TIBR ... ... ... 9.74 9.55 150 9.56 -.1TiberAc un TIBRU ... ... ... 10.19 10.00 10.15 +1.3TileShop TTS .20 ... 46 16.05 5.15 521 8.35 -13.0Tilray n TLRY ... ... ... 34.10 20.10 1475 26.40 +17.9TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 6 38.19 +43.8Tiptree TIPT .14f 2.0 21 7.24 5.35 36 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 217 14.69 -30.6TitanPh rs TTNP ... ... ... 2.85 .60 30 .93 -29.8TivityHlth TVTY ... ... 21 48.50 29.95 925 34.45 -5.7tTivo Cp TIVO .72 5.9 94 20.18 12.10 781 12.25 -21.5Tocagen n TOCA ... ... ... 14.66 8.31 141 8.91 -13.1TonixPh rs TNXP ... ... ...dd 5.11 2.70 66 3.95 +14.4TopImage TISA ... ... ...dd 1.75 .95 21 1.05 -7.9Torchlght TRCH ... ... ...dd 1.51 .95 1096 1.25 -6.7tTowerSemi TSEM ... ... 11 36.69 21.32 4417 19.83 -41.8TownSprts CLUB ... ... ...dd 14.85 4.60 154 13.15 +136.9TowneBank TOWN .64f 1.9 ... 35.30 27.85 97 33.00 +7.3TraconPh n TCON ... ... ...dd 3.95 2.00 28 2.55 -23.9TractSupp TSCO 1.24f 1.5 24 82.68 51.36 3774 80.36 +7.5TradDsk A n TTD ... ... ... 97.87 40.70 446 92.79 +102.9TrnWEnt TWMC ... ... 3 3.10 .80 3 .93 -48.9TransAct TACT .36 3.1 29 15.80 8.41 5 11.50 -13.2Transcat TRNS ... ... 33 23.20 12.00 19 22.75 +59.6TransGlb TGA .20 6.0 ...dd 4.13 1.07 318 3.35 +132.8TranslBio n TBIO ... ... ... 16.60 11.45 83 14.38 +24.8TravelCtrs TA ... ... ...dd 5.85 2.95 124 4.35 +6.1TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 7 24.45 -3.2TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 17 24.09 -4.4Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 3 23.97 -4.1Travelzoo TZOO ... ... 49 21.15 5.75 365 13.35 +107.0TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 13.66 -7.0Trevena TRVN ... ... ...dd 2.99 1.34 1455 1.50 -6.3Tricida n TCDA ... ... ... 34.80 24.75 291 26.22 +.8TriCoBsh TCBK .68 1.7 22 43.80 33.36 91 39.13 +3.4TridntAcq n TDAC ... ... ... 9.78 9.72 803 9.74 -.1TridntAcq un TDACU ... ... ... 10.14 10.00 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 15 5.50 -24.1TriMas h TRS ... ... 22 30.60 21.90 55 29.70 +11.0Trimble TRMB ... ... 50 45.70 32.01 1300 35.79 -11.9TrinityBio TRIB .88 18.6 4 6.54 4.22 61 4.74 -7.1TrinMrg n TMCX ... ... ... 9.82 9.72 166 9.79 +.3TrinMrg un TMCXU ... ... ... 10.20 10.00 252 10.20 +1.9TripAdvis TRIP ... ... ...cc 61.39 29.50 1827 60.69 +76.1TriStCap TSC ... ... 18 30.10 20.30 111 29.65 +28.9TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 10 26.28 +1.4TriumphBc TBK ... ... 22 44.05 26.80 168 39.60 +25.7Trivago n TRVG ... ... ... 24.22 4.01 1396 4.12 -39.8Tronc TRNC ... ... ...cc 24.74 11.97 176 15.78 -10.3tTrovagn rsh TROV ... ... ... 13.32 .72 996 .72 -80.6TrueCar TRUE ... ... ...dd 20.88 8.75 536 11.55 +3.1TruettHrst THST ... ... ...dd 2.50 1.26 8 1.33 -35.7Trupanion TRUP ... ... ...dd 46.70 20.52 234 44.53 +52.1TrstNY TRST .26 2.8 17 9.70 7.51 305 9.25 +.5sTrustmk TRMK .92 2.6 19 35.41 28.16 405 35.32 +10.9T2 Biosys TTOO ... ... ...dd 9.98 2.53 678 6.20 +50.5Tucows grs TCX ... ... 48 71.75 49.70 58 61.90 -11.6TuesMrn TUES ... ... ...dd 4.10 1.65 195 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 62 7.82 +2.0TurtleBc rs HEAR ... ... ... 30.00 1.64 995 26.64 +1370.2TwlSeas n TWLV ... ... ... 9.94 9.52 430 9.55 +.2TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 155 10.30 +.9TwlSeas rt TWLVR ... ... ... .45 .35 11 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 15677 45.38 +31.421stCFoxB FOX .36 .8 19 49.65 24.30 4754 45.09 +32.221Vianet VNET ... ... 40 11.54 4.17 340 10.50 +31.6 TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 25 26.42 -.6TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 14 18.50 +2.12U TWOU ... ... ...dd 98.58 45.50 332 85.87 +33.1TymeTch n TYME ... ... ... 9.50 2.01 261 3.10 -51.4U -:US AutoPts PRTS ... ... 2 3.14 1.38 34 1.42 -43.5US Concrte USCR ... ... ...cc 86.35 49.00 312 50.80 -39.3US Gld rs USAU .21e ... ... 3.27 1.05 33 1.26 -22.8UFP Tch UFPT ... ... 29 34.68 25.88 6 33.75 +21.4UMB Fn UMBF 1.16 1.6 20 82.14 62.27 505 73.77 +2.6sUSEcology ECOL .72 1.1 44 67.35 44.50 38 67.25 +31.9USGlobInv GROW .03 1.5 ... 7.49 1.25 124 1.97 -49.5USA Tc pf USATP ... ... ... 27.82 20.75 25.16 +.1USA Tech h USAT ... ... ... 15.58 4.90 357 14.65 +50.3USA Trk USAK ... ... ...cc 29.15 7.98 126 20.75 +14.5UTStarcm UTSI ... ... 14 6.51 1.97 9 3.82 -32.1Ubiquiti UBNT .17 .2 23 89.99 47.78 303 86.38 +21.6UltaBeauty ULTA ... ... 26 261.40 187.96 429 251.88 +12.6UltimSoft ULTI ... ... ...cc 297.93 181.59 309 290.77 +33.2tUltraClean UCTT ... ... 6 34.59 14.74 1429 14.85 -35.7UltPetro n UPL ... ... ... 10.89 1.54 1586 1.82 -79.9Ultragenyx RARE ... ... ...dd 87.33 41.67 449 80.32 +73.2Ultralife ULBI ... ... 28 10.95 5.80 4 10.15 +55.0Umpqua UMPQ .80 3.6 17 24.89 16.77 2088 21.98 +5.7UniQure QURE ... ... ... 40.99 7.50 313 31.96 +63.1UnicoA UNAM ... ... ...dd 11.30 7.07 7.15 -16.4UnionBkVA UBSH .92f 2.2 23 42.74 30.45 371 41.26 +14.1UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.70 -.5UnBnOH UBCP .52 3.8 19 14.00 11.55 2 13.65 +3.0UtdBOH UBOH .48 2.2 12 24.00 20.35 4 22.05 -.7UBSI UBSI 1.36 3.6 23 38.80 31.70 907 37.60 +8.2UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 8 27.55 +34.1UtdCmBks UCBI .60f 2.0 19 34.18 24.47 1191 30.43 +8.1UCmntyFn UCFC .28f 2.6 18 11.98 8.55 206 10.90 +19.4UtdFnBcp UBNK .48 2.7 16 19.35 15.47 97 17.76 +.7sUtdFire UFCS 1.24f 2.0 38 59.59 38.95 71 60.94 +33.7UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 73 20.52 +19.0UtdNtrlF UNFI ... ... 10 52.69 32.52 5646 34.48 -30.0USecBcCA UBFO .36 3.3 23 11.65 8.45 19 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .68 73 1.20 -20.0USLime USLM .54 .7 23 101.40 70.56 19 78.40 +1.7UtdTherap UTHR ... ... 8 152.55 100.57 301 125.68 -15.1UtdGrdian UG 1.50e 8.1 28 21.33 15.00 3 18.50 UnitGrp UNIT 2.40 13.9 44 26.55 13.81 3145 17.27 -2.9UnityBcp UNTY .28f 1.1 16 25.40 16.15 12 25.30 +28.1UnityBio n UBX ... ... ... 20.48 12.75 70 15.02 -9.8UnivDisp OLED .24 .2 62 209.00 78.75 909 101.00 -41.5UnvElc UEIC ... ... 23 72.50 26.97 130 35.65 -24.6UnivFor s UFPI .35e 1.0 16 39.58 25.93 290 36.51 -3.0UnvLogist ULH .42f 1.5 20 28.25 14.05 142 27.55 +16.0UnvStainls USAP ... ... 67 31.20 17.30 178 29.67 +38.5UnivstPa UVSP .80 2.9 16 32.35 26.61 114 28.05 UnumTh n UMRX ... ... ...dd 16.51 10.15 398 14.57 +31.1UplandSoft UPLD ... ... ...dd 37.35 18.52 119 34.97 +61.4UrbanOne UONE ... ... ...dd 4.85 1.25 19 2.26 +21.9UrbanOnD UONEK ... ... ... 2.40 1.35 16 2.15 +22.9UrbanOut URBN ... ... 24 48.24 16.68 913 45.92 +31.0UrogenP n URGN ... ... ... 69.57 17.07 92 46.33 +24.5UtahMed UTMD 1.08 1.1 ... 117.65 68.10 25 96.05 +18.0tUxin Ltd n UXIN ... ... ... 10.49 7.05 1830 6.98 -27.8V -:VBI Vac n VBIV ... ... ... 5.10 2.16 216 2.24 -47.5VEON VEON .28e 9.3 ... 4.47 2.20 2993 3.01 -21.6VOXX Intl VOXX ... ... 5 8.85 4.64 241 5.10 -8.9VSE Corp s VSEC .32f .7 18 59.90 41.95 15 47.50 -1.9Valerits hn VLRX ... ... ... 6.79 1.19 554 1.56 -45.3ValueLine VALU .76 3.5 20 25.14 13.26 1 21.73 +12.3VanE GenD GNRX ... ... ...q 64.65 53.83 4 61.33 +3.4VanE VecBi BBH ... ... ...q 136.83 111.36 8 129.52 +3.9VandaPhm VNDA ... ... ...dd 21.25 11.90 269 20.70 +36.2VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 55 63.87 -4.7VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 57 66.54 +.4VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 52 76.59 -4.6V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 201 58.64 -3.1VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 196 59.78 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1597 78.12 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 3 81.36 -4.3VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 6 130.62 +6.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 7 154.16 +13.8VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 2 117.05 +6.8VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 35 135.33 +10.7VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 41 154.22 +11.7VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 79 62.24 -2.7VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 31 109.30 +.7VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 26 130.24 +6.3VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 397 51.22 -2.3VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 406 88.68 -7.4VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 34 73.35 -6.0VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 751 83.72 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 375 48.73 -.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1237 54.67 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 645 55.31 -2.6VantEng n VEAC ... ... ... 9.97 9.62 301 9.93 +2.2VantEng wt VEACW ... ... ... 1.60 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.43 9.97 10.43 +2.4VarexImag VREX ... ... ... 43.76 27.80 768 38.38 -4.5Varonis VRNS ... ... ...dd 83.10 35.55 244 80.40 +65.6VascuBio VBLT ... ... ... 9.05 2.00 37 2.00 -71.8Vaxart rs VXRT ... ... ... 11.88 2.76 1 3.13 -49.7VectoIQ n VTIQ ... ... ... 9.59 9.52 350 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 56 10.07 +.7VeecoInst VECO ... ... ...dd 32.85 10.85 295 14.90 +.3VBradley VRA ... ... 40 15.47 6.99 166 13.63 +11.9Veracyte VCYT ... ... ...dd 11.50 5.23 3487 10.64 +62.9Verastem VSTM ... ... ...dd 9.07 2.77 1001 7.98 +159.9Vericel VCEL ... ... ...dd 14.75 3.00 516 10.15 +86.2VerintSys VRNT ... ... ...cc 49.10 37.05 256 47.00 +12.3sVerisign VRSN ... ... 39 151.35 97.15 939 151.95 +32.8sVerisk VRSK ... ... 39 114.61 78.97 1047 113.65 +18.4Veritex VBTX ... ... 23 33.08 23.84 275 30.98 +12.3Veritone n VERI ... ... ... 74.92 7.76 37 16.58 -28.5Vermillion VRML ... ... ...dd 2.10 .55 142 .64 -66.9VeronaPh n VRNA ... ... ... 25.55 10.44 7 13.31 +12.1Verrica n VRCA ... ... ... 23.29 16.54 22 17.60 +.6Versartis VSAR ... ... ...dd 22.10 1.35 419 1.90 -13.6VertexEn VTNR ... ... ...dd 1.50 .65 67 1.02 +7.7VertxPh VRTX ... ... ...cc 183.39 136.50 2375 175.87 +17.4Veru Inc VERU ... ... ...dd 3.00 .90 62 2.04 +78.6ViaSat VSAT ... ... ...dd 80.26 57.75 330 70.32 -6.1ViacomA VIA .80 2.4 7 42.55 28.20 14 33.15 -5.0 ViacomB VIAB .80 2.9 6 36.65 22.13 1939 28.06 -8.9Viavi VIAV ... ... 30 11.54 8.34 910 10.33 +18.2Vical rs VICL ... ... ...dd 3.70 1.02 89 1.37 -25.1Vicor VICR ... ... ... 62.70 16.30 449 60.50 +189.5sVicDvAcc n VSDA ... ... ... 29.50 25.49 0 29.67 +4.3VicMultiF n VSMV ... ... ... 29.20 24.92 1 28.77 +4.3Vict500VW CFA .44e .9 ...q 52.01 43.63 82 51.04 +4.6VictDisEnV CSF .38e .8 ...q 49.61 39.59 5 48.74 +8.0Vict500EV CFO .47e .9 ...q 52.03 43.52 128 51.05 +4.6VicEM Hi n CEY ... ... ... 28.35 23.66 3 24.59 -5.9VictDevVol CIZ .01j ... ...q 39.92 32.97 37 34.32 -2.3VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 38 47.13 +1.5VictSCVol CSA .16e ... ...q 50.28 40.61 1 49.99 +8.5VictIntlVol CIL .15e ... ...q 46.94 38.16 0 40.22 -1.1VicEmMkt CEZ ... ... ... 31.99 26.23 2 27.74 -6.5VictLCHiDv CDL .44e ... ...q 47.44 41.96 10 45.83 +1.1VictIntHiD CID .33e ... ...q 38.00 33.58 6 34.47 -4.8VictCap n VCTR ... ... ... 13.50 9.20 100 10.25 -11.6ViewRay n VRAY ... ... ... 13.21 4.40 2272 12.44 +34.3VikingTh n VKTX ... ... ...dd 13.43 .88 1304 11.24 +176.8VikngTh wt VKTXW ... ... ... 3.84 .33 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.45 +12.4VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 15 30.20 +31.7ViperEnPt VNOM 1.92f 5.8 38 34.49 15.57 935 33.26 +42.6VirTra n VTSI ... ... ...cc 7.36 4.14 4 4.85 -23.0Virco VIRC .06 1.2 ... 6.05 3.95 1 4.95 -2.0VirtuFin n VIRT .96 3.7 13 37.85 13.10 1154 25.65 +40.2VirtusInv VRTS 1.80 1.4 16 138.03 103.81 81 129.65 +12.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 107.11 +6.1Virtusa VRTU ... ... ...cc 55.68 31.74 98 54.45 +23.5VistaGn n VTGN ... ... ... 2.65 .69 106 1.30 +16.8Visteon s VC ... ... 23 140.64 96.55 1857 116.37 -7.0VitalThera VTL ... ... ...dd 8.81 2.43 226 8.35 +40.3ViveveMd n VIVE ... ... ...dd 7.33 1.60 132 2.55 -48.7Vivopwr n VVPR ... ... ... 6.69 1.02 93 1.53 -47.2Vivus VVUS ... ... 3 1.27 .33 279 .72 +42.5Vodafone VOD 1.82e 7.8 ... 32.75 23.23 5004 23.47 -26.4VoyagerT n VYGR ... ... ...dd 31.91 8.10 229 18.95 +14.2vTvThera n VTVT ... ... ...dd 8.40 .65 129 1.35 -77.5Vuzix VUZI ... ... ...dd 11.40 4.10 274 7.15 +14.4W -:WCF Bcp n WCFB .20 2.3 ... 10.89 8.75 8 8.82 -7.4WD 40 WDFC 2.16 1.3 39 163.70 103.80 49 161.80 +37.1WMIH WMIH ... ... ...dd 1.61 .60 1698 1.52 +79.0sWSFS s WSFS .44 .8 17 57.45 42.45 89 57.00 +19.1WSI Inds WSCI .16 2.9 61 6.55 2.85 4 5.45 -9.2WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.50 +6.5WalgBoots WBA 1.76f 2.6 14 83.89 59.07 7448 67.54 -7.0WashFed WAFD .72f 2.1 15 37.70 29.80 265 34.05 -.6WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.8 19 63.25 48.85 28 60.85 +14.3WaterstnF WSBF .48a 2.8 16 20.05 16.60 20 17.10 +.3WaveLfSc n WVE ... ... ... 55.95 16.05 190 39.40 +12.3WaysideT WSTG .68 4.9 6 18.50 12.60 2 14.00 -16.2Web.com WEB ... ... 10 26.30 15.75 469 25.05 +14.9WeiboCorp WB ... ... ... 142.12 71.70 1586 88.00 -14.9WelleslyBc WEBK .22f .7 22 34.50 25.00 1 33.25 +12.0Wendys Co WEN .34 2.0 18 18.25 13.57 2289 16.93 +3.1WernerEnt WERN .36f 1.0 22 43.95 28.65 2096 36.05 -6.7Wesbanc WSBC 1.16 2.3 20 49.77 35.49 132 49.41 +21.5WestBcp WTBA .80 3.1 16 28.00 20.90 20 25.70 +2.2WAmBcp WABC 1.60 2.6 29 64.26 49.38 92 60.65 +1.8WestellT rs WSTL ... ... 30 4.60 2.70 8 2.71 -27.7WDigital WDC 2.00 2.6 8 106.96 74.81 5214 77.09 -3.1WstNwEnB WNEB .16 1.5 27 11.25 9.30 28 10.88 -.2WstptFuel g WPRT ... ... ...dd 4.33 1.53 221 2.55 -32.2WestwtrRs WWR ... ... ... 1.70 .35 503 .38 -64.5WeycoGp WEYS .92f 2.6 22 39.93 26.68 9 35.61 +19.8Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.3 ... 23.12 12.58 1 18.30 -16.4Wheelr pfD WHLRD 2.19 10.5 ... 24.05 14.66 3 20.91 +4.0Wheeler rs WHLR 1.36 26.0 ...dd 12.30 3.25 51 5.23 -47.6WhiteHFin WHF 1.42 9.6 10 15.80 10.92 39 14.76 +10.0WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 12 25.15 -1.8Wilhelmina WHLM ... ... 30 8.00 5.40 1 6.85 +5.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3sWillScot WSC ... ... ... 16.85 9.45 3886 16.90 +33.1WillmValV WVVI ... ... 24 8.86 7.81 3 8.30 +.6WillVV pfA WVVIP .22e 4.8 ... 6.00 4.17 4.60 -11.7Willdan WLDN ... ... 22 36.87 19.25 60 28.52 +19.1WillisLFn WLFC ... ... 14 36.70 22.51 14 31.24 +25.1WillisTwW WLTW 2.40 1.5 36 165.00 142.67 517 162.22 +7.7Windstm rs WIN ... ... ... 20.20 3.03 2237 3.72 -59.8Wingstop n WING .28a .5 72 55.86 29.54 370 51.26 +31.5Winmark WINA .60 .4 24 153.70 121.55 3 146.60 +13.3WinsFin WINS ... ... ... 390.88 46.00 1 53.00 -70.6Wintrust WTFC .76 .9 18 99.96 67.74 273 88.92 +8.0Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.62 6 26.97 -3.5WisdTrMdE GULF 1.10e 5.5 ...q 20.00 16.45 5 19.84 +12.6WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 9 37.58 +5.2WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 131 43.07 +3.9WTChixSte CXSE 1.54e 1.9 ...q 96.79 70.80 83 79.90 -7.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.50 -4.9WisdomTr WETF .12 1.3 25 13.41 8.37 874 9.29 -26.0WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 39 25.50 -6.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 43.70 +.8WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 13 47.99 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 17 21.29 +3.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 57 24.08 -.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 4 31.03 -3.6WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 10 44.60 -3.3WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 2 23.24 -13.7sWix.com WIX ... ... ... 111.05 50.90 1137 105.85 +83.9Woodward WWD .57 .7 31 89.30 65.76 216 84.65 +10.6Workday WDAY ... ... ...dd 140.00 94.40 1420 134.41 +32.1Workhrs rs WKHS ... ... ...dd 3.82 1.39 131 1.44 -43.8WldAccept WRLD ... ... 15 125.14 71.02 195 103.94 +28.8WrightMed WMGI ... ... ...dd 29.89 19.01 1040 24.88 +12.1WrightM rt WMGIZ ... ... ... 1.74 .61 1.37 -9.2Wynn WYNN 3.00f 1.8 46 203.63 124.11 2220 165.26 -2.0X-Y-Z:xG Tech rs XGTI ... ... ... 2.65 .58 31 .63 -61.1XOMA rs XOMA ... ... 18 37.25 6.86 103 24.75 -30.5XTL Bio rs XTLB ... ... ... 3.94 1.55 1.80 -21.3XBiotech n XBIT ... ... ... 5.80 3.55 10 4.41 +11.9XcelBrnds XELB ... ... 11 5.00 1.80 5 2.70 -18.2XcelEngy XEL 1.52 3.2 20 52.22 41.51 3999 46.88 -2.6Xcerra XCRA ... ... ... 14.49 9.20 183 14.09 +43.9Xencor XNCR ... ... ...dd 43.40 18.97 117 38.85 +77.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued 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 24 2.05 AIM Premier Tax Exem 7 .90 AIM Premier U.S. Gov 24 1.79 AIM Short Term Invts 28 1.78 AIM Short Term Invts 9 .76 AIM Short Term Invts 15 1.92 AIM Short Term Invts 27 2.07 AIM Short Term Invts 29 1.82 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.54 AlliBernExRsAd ... 1.54 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.53 ABGovMMSel 33 1.82 AmC CapPr 43 1.46 AmC Prime 31 1.64 AmCentUSGv 40 1.51 AmCPrime t 31 1.36 American Century Pri 31 .89 BBH MM Inst 39 1.73 BBH MMkt 39 1.48 BLFMuniDlr 24 .61 BMOGov I p 14 1.74 BMO Gov Y 14 1.50 BMO Institutional Pr 19 1.99 BMO Institutional Pr 19 1.74 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 44 1.47 BNYMellon M 44 1.71 BNY Mellon National 11 .42 BR TFdCsMg 29 1.28 BL FedTrDlr 48 1.55 BLFTrCsMg 42 1.26 BLFT Adm 29 1.68 BlackRock Cash Fds, 32 1.82 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.29 BLFFedFnd 23 1.80 BRInst 23 1.98 BLFedFdSel p 23 .97 BLMunFdSel 24 .06 BLFTempFdSel 32 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 48 1.40 BlackRock Liquidity 23 1.40 BlackRock Liquidity 42 1.36 BlackRock Liquidity 29 1.38 BlackRock Liquidity 48 1.30 BlackRock Liquidity 23 1.30 BlackRock Liquidity 42 .93 BlackRock Liquidity 29 1.74 BlackRock Liquidity 29 .95 BLF FedTr 48 1.80 BLF TrsTr 42 1.76 BLFTrsTrDlr 42 1.51 BLFT FundDlr 29 1.53 BLFMunCsh 13 .57 BRInvest 23 1.63 BlackRock Money Mark 23 .89 BLNYMfPCS p 6 .24 BRSvc 23 1.71 BLFTempFdPCS 32 1.57 BRLiqTrsTAd 42 1.66 BLFM MuniCsh 13 .82 BLF TempFd 32 2.07 BLFTmpDlr 32 1.82 BLFTmCsDlr 33 1.81 BLFedTrAd 48 1.70 BLCAMunPC p 7 .10 BlkrkLqTmpAd 32 1.97 BRLiqTmpCR 32 1.67 BLMuAdm 24 .76 BLF TmpCsh 33 2.06 BLFT TrFund 29 1.78 BLFedAdm 23 1.70 BLMuCshMg 24 .36 BLFTmCshMg 32 1.57 CNIGovtA p 27 1.16 California Tax-Free 48 .74 CapResFd p 33 1.29 Cash Account Tr, Gov 21 1.61 Cash Account Tr, Gov 21 1.80 Cash Account Trust 21 .97 Cash Account Trust: 35 .11 Cash Acct Tr: Govt & 21 1.73 Cash Acct Tr: Tax Ex 35 .53 Cash Acct Tr: Tax Ex 35 .89 Cash Acct Tr: Tax Ex 35 .93 CashMgtInst 22 1.67 CashResInst 22 1.73 CavanalCshAd 19 1.32 Cavanal Hill Governm 19 1.64 Cavanal Hill Governm 19 1.69 Cavanal Hill Governm 19 1.61 Cavanal Hill U.S. Tr 9 1.62 Cavanal Hill U.S. Tr 9 1.70 Cavanal Hill U.S. Tr 9 1.50 CavanalTrAdm 9 1.20 CitiznSelTreA 41 1.83 CitiznSelTreB 41 1.63 CityNaRoGv p 27 1.01 CityNRochGv 27 1.46 Columbia Government 37 1.45 Columbia Government 37 1.44 Columbia Government 37 1.53 Columbia Government 37 1.62 Columbia Government 37 1.44 ColumbiaA 37 1.44 Columbia Z 37 1.44 DWSMSerMgd 22 1.85 DWSMSerInst 22 1.85 DWS MMkt 28 1.64 DWS Variable NAV Mon 25 2.21 DavisGvtA 51 1.35 Deutsche Money Marke 28 1.44 Deutsche Money Marke 28 .67 Deutsche Money Marke 28 1.64 DryBasic 35 1.76 DryInsPfGHm 14 1.81 DryInsPfGvP 14 1.56 DryTrsAgcyC 9 1.48 DryResInst 14 1.86 Dreyfus Cash Mgmt Ad 33 2.02 Dreyfus Cash Mgmt In 33 2.12 Dreyfus Cash Mgmt In 33 1.87 Dreyfus Government S 40 1.37 Dreyfus Government S 40 1.52 Dreyfus Government S 40 1.67 Dreyfus Government S 40 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 1.40 Dreyfus Institutiona 41 1.89 Dreyfus Institutiona 25 2.04 Dreyfus Institutiona 46 1.49 Dreyfus Institutiona 46 1.74 Dreyfus Institutiona 9 1.77 Dreyfus Instl Prefer 25 1.98 Dreyfus Liquid Asset 35 1.71 Dreyfus Liquid Asset 35 1.34 Dreyfus Municipal Ca 14 .69 Dreyfus Municipal Ca 14 .45 Dreyfus New York Mun 11 .72 Dreyfus New York Mun 11 .47 Dreyfus Prime Money 34 1.98 Dreyfus Tax Exempt C 11 .83 Dreyfus Tax Exempt C 11 .57 Dreyfus Treasury Cas 38 1.80 Dreyfus Treasury Cas 38 1.55 Dreyfus Treasury Cas 38 1.70 Dreyfus Treasury Cas 38 1.41 Dreyfus Treasury Sec 41 1.76 Dreyfus Treasury Sec 41 1.51 Dreyfus Treasury Sec 41 1.66 Dreyfus Treasury Sec 41 1.36 Dreyfus Treasury and 30 1.80 DryfLA 35 1.41 DryInTrAgcHm 9 1.73 DryTrPmCsh I 46 1.79 DryfGenTrPrA 35 .93 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 2.03 FIMMDomII 19 1.88 FIMMDomIII 19 1.78 FIMMGov I 24 1.80 FIMMGovII 24 1.65 FIMMGovIII 24 1.55 FIMM Government Port 24 1.84 FIMMMMkt I 20 2.09FIMMMMktII 20 1.94 FIMMMMktIII 20 1.84 FIMMTrOnlyII p 39 1.63 FIMMTrOnly3 39 1.53 FIMMTrOnly I 39 1.78 FIMM Treasury Only P 39 1.82 FIMM Treasury Portfo 26 1.81 FIMMTry I 26 1.77 FIMMTryII 26 1.62 FIMMTryIII 26 1.52 FedCAMuniII 28 .44 FedCAMunCS p 28 .09 FedCAMunCap 28 .74 FedGovOblCp 23 1.65 FedGovOb IS 23 1.78 FedGovOblSv 23 1.55 FedMMEagle 25 1.82 FedNYMun WS 42 .78 FedPAMu WS 15 .57 FedPrCshObCp 33 1.94 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 33 2.03 FdPrCshObSv 33 1.78 FedPriOb IS 30 2.08 FedPrObSvc 30 1.88 FedTrstUSTr 24 1.75 FedTrsOb IS 23 1.78 FedTreasObSv 23 1.53 FedTrsOblCp 23 1.68 FedUSTCshSv 43 1.52 FedUSTrsIns 43 1.76 FedVaMuCsCS p 11 .01 Federated Government 23 .81 Federated Government 33 1.43 Federated Government 24 1.08 Federated Government 24 .68 Federated Government 24 .68 Federated Government 24 1.08 Federated Government 23 1.11 Federated Government 23 .91 Federated Government 23 1.80 Federated Institutio 6 .76 Federated Institutio 25 1.77 Federated Institutio 25 1.92 Federated Institutio 30 2.03 Federated Institutio 25 2.02 Federated Municipal 28 .33 Federated Municipal 28 .60 Federated Municipal 28 .09 Federated Municipal 28 .22 Federated Prime Cash 33 1.10 Federated Prime Cash 33 1.25 Federated Prime Cash 33 1.35 Federated Prime Cash 33 1.53 Federated Prime Cash 33 1.72 Federated Treasury O 23 1.52 Federated Trust for 24 1.05 Federated Trust for 24 .90 FedMstr 1 1.90 FidTrAdvC t 27 .51 Fidelity California 19 .86 Fidelity California 19 .61 Fidelity Domestic Po 19 1.98 Fidelity Flex Govern 26 1.97 Fidelity Government 26 1.03 Fidelity Government 26 1.28 Fidelity Government 26 1.66 Fidelity Government 26 1.73 Fidelity Government 26 1.29 FidGovPortS 24 1.75 Fidelity Insti Money 20 2.13 Fidelity Insti Money 19 2.07 Fidelity Insti Money 19 1.53 Fidelity Insti Money 26 1.27 Fidelity Insti Money 39 1.28 Fidelity Investments 21 2.09 Fidelity Investments 21 2.00 Fidelity Investments 21 1.80 Fidelity Investments 21 1.90 Fidelity Investments 21 2.05 FidCashRes 27 1.61 FidSpGov 26 1.56 FidSpMM 20 1.85 FidSpUSTr 39 1.56 FidMMPortS 20 2.04 Fidelity Massachuset 30 .84 Fidelity Massachuset 30 .59 Fidelity Money Marke 20 1.97 Fidelity New Jersey 49 .87 Fidelity New Jersey 49 .62 Fidelity New York AM 19 .79 Fidelity New York AM 19 .54 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 39 1.73 FidTrPortsS 26 1.72 FidTrsyCR 27 1.01 FidTryDly M 27 1.26 FstAmTrObD 16 1.33 FstAmGvObA p 21 1.20 FstAmPrObY 15 1.72 FstAmTrObA p 16 1.18 FstAmTrObY 16 1.48 First American Gover 21 1.81 First American Insti 15 2.03 First American Treas 16 1.79 First American U.S. 40 1.74 First American U.S. 40 1.34 First American U.S. 40 1.19 First American U.S. 40 1.49 FsAmGvObII 21 1.65 FstAmTrObII 16 1.63 FsAmISTrII 40 1.64 FstAmPrObZ 15 2.03 FstAmPrObl 15 1.77 FsAmPrObII 15 1.87 FstAmTrObZ 16 1.75 FstAmTreResA 16 .99 Gabelli U.S. Treasur 57 1.86 Gabelli U.S. Treasur 57 1.86 GabelliUST 57 1.86 GartmrMMPr 29 1.42 GnCAMuB 10 .05 GnTrsAgcy A 12 1.20 GnTrsAgcy R 12 1.40 GnGvSec 19 1.11 GeneralB p 27 1.22 General Government S 19 1.35 GnGovB p 19 .92 General Money Market 27 1.65 General Municipal Mo 11 .43 General Treasury Sec 35 1.19 General Treasury Sec 35 1.36 General Treasury and 12 .95 GnMMkt 27 1.47 Goldman Sachs Fds, F 38 1.67 Goldman Sachs Fds, F 38 1.74 Goldman Sachs Financ 34 2.03 Goldman Sachs Financ 34 1.63 Goldman Sachs Financ 34 1.88 Goldman Sachs Financ 36 1.71 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 30 1.68 Goldman Sachs Financ 30 1.28 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 33 2.05 Goldman Sachs Financ 33 1.65 Goldman Sachs Financ 33 1.90 Goldman Sachs Financ 42 1.52 Goldman Sachs Financ 42 1.27 Goldman Sachs Financ 42 1.67 Goldman Sachs Financ 38 1.27Goldman Sachs Financ 38 1.52 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 42 1.74 Goldman Sachs Financ 30 1.75 Goldman Sachs Financ 34 2.10 Goldman Sachs Financ 33 2.12 Goldman Sachs Financ 33 2.00 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 30 1.63 Goldman Sachs Financ 42 1.62 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 38 1.62 Goldman Sachs Financ 42 1.12 Goldman Sachs Financ 42 .97 Goldman Sachs Financ 42 1.42 Goldman Sachs Financ 38 1.12 Goldman Sachs Financ 38 .97 Goldman Sachs Financ 38 1.42 Goldman Sachs Financ 30 1.13 Goldman Sachs Financ 30 .98 Goldman Sachs Financ 30 1.43 Goldman Sachs Financ 34 1.79 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 34 1.34 Goldman Sachs Financ 34 1.49 Goldman Sachs Financ 36 .81 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 36 1.81 Goldman Sachs Financ 43 1.28 Goldman Sachs Financ 43 1.75 Goldman Sachs Financ 43 1.43 Goldman Sachs Financ 43 1.68 Goldman Sachs Financ 43 .98 Goldman Sachs Financ 43 1.63 Goldman Sachs Financ 43 1.53 Goldman Sachs Financ 43 1.78 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 .54 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 33 1.50 GovObTR 23 1.28 GovTxMgIS 33 1.75 Government Fund Clas 32 1.66 Government Obligatio 21 1.83 Government Obligatio 21 1.80 GovResFd P 24 .93 HSBC U.S. Government 26 1.70 HSBC U.S. Government 26 1.81 HSBC U.S. Government 26 1.75 HSBC U.S. Government 26 1.77 HSBC U.S. Treasury M 25 1.66 HSBC U.S. Treasury M 25 1.41 HSBC U.S. Treasury M 25 1.77 HSBC U.S. Treasury M 25 1.73 HSBC U.S. Treasury M 25 1.75 HSBCUSGov A 26 1.30 HSBCUSGov D 26 1.45 Harbor Money Market 40 1.52 Harbor 40 1.64 HeritAdm 17 1.87 HeritInst 17 2.00 HewittMM p 32 1.29 ING MM A 24 1.54 ING MM I 24 1.54 Invesco Government M 22 1.76 InvescoA5 22 1.41 InvescoC5 p 22 .66 Invesco Tax Exempt C 9 .08 Invesco Tax-Exempt C 9 .10 Investor Cash Tr, Tr 35 1.63 Investor Tax-Exempt 12 .69 Investor Tax-Exempt 12 .29 Investor Tax-Exempt 12 .54 Investor Tax-Exempt 12 .76 Investor Tax-Exempt 12 .64 Investor Tax-Exempt 12 .14 Investor Tax-Exempt 12 .01 Investor Tax-Exempt 12 .44 InvCshTrTrs 35 1.77 Investors Cash Tr, T 35 1.24 Investors Cash Trust 35 1.80 Ivy Cash Management 24 .44 Ivy Cash Management 24 .50 Ivy Cash Management 24 1.36 Ivy Government Money 14 1.31 Ivy Government Money 14 1.55 IvyMonyyC t 14 .43 IvyMnyA 14 1.29 IvyMM B 14 .34 JPMGvMMAg 30 1.71 JPMLqAsR 28 1.51 JPMGvPrem 30 1.52 JPMGvCap 30 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 28 1.76 JPMorganFed 32 1.37 JPMorFedAgcy 32 1.70 JPMorgFedPr 32 1.51 JPMLqAstAg 28 1.95 JPMLqAstC p 28 1.24 JPMLqAstMrg 28 1.62 JPMLqAstInst 28 2.00 JPMMunInst 6 .75 JPMMuMorg 6 .37 JPMNYMuR p 6 .23 JPMorgPrm 22 1.69 JPMorgPrAgcy 22 1.95 JPMorgPrmPr 22 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 30 1.76 JPMUSGvtR p 30 1.27 JPMUSGvtMrg 30 1.38 JPMLqAsInv 28 1.70 JPMorgan 100% US Tre 38 1.75 JPMorgan California 7 .40 JPMorgan California 7 .01 JPMorgan California 7 .15 JPMFedInst 32 1.75 JPMorgan Institution 9 .75 JPMorgan Institution 9 .80 JPMorgan Institution 9 .78 JPMorgan Institution 9 .70 JPMorgan Liquid Asse 28 2.03 JPMorgan Municipal M 6 .26 JPMorgan Municipal M 6 .70 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .48 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .23 JPMPrInst 22 2.00 JPMPrRsv 22 1.51 JPMorgan Prime Money 22 2.05 JPMorgan Prime Money 22 2.03 JPMorgan Prime Money 22 1.24 JPMorgan U. S. Treas 14 1.80 JPMorgan U.S. Govern 30 1.27 JPMorgan U.S. Govern 30 .97 JPMorgan U.S. Govern 30 .92 JPMorgan U.S. Govern 30 1.66 JPMorgan U.S. Treasu 14 1.77 JPMorgan US Governme 30 1.47 Liquid Assets Portfo 27 1.20 Liquid Assets Portfo 27 1.87 Liquid Assets Portfo 27 1.52Liquid Assets Portfo 27 1.99 MainStay A 22 1.46 MainStay B 22 1.23 MainStay Money Marke 22 1.23 MainStay Money Marke 22 1.22 ManagersMM 30 1.82 Maryland Tax-Free Mo 24 .72 Maryland Tax-Free Mo 24 .59 Meeder Institutional 30 2.01 MeederRetl 31 1.69 ML CMAMn 21 1.40 ML CMATr 30 1.36 MilestnTOInst 40 1.74 MilestnTOInv 40 1.49 MHLIRSel 23 2.03 MMktGS2 36 1.81 MMktGS4 36 1.57 MMktProFdInv 22 .97 MMktProFdSvc 22 .17 Mutual America Insti 23 1.76 Nationwide Governmen 29 1.21 NatnwdMMInst 29 1.47 New York Tax-Free Mo 22 .70 NorthInstGovSel 42 1.74 Northern 48 1.91 NorthernGvSl 44 1.59 NorthInstGovt 43 1.71 NorthInstPrObSv 35 2.07 NthnInstPrObSh 35 2.07 Northern Institution 6 .71 Northern Institution 43 1.71 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, July 27, 2018

PAGE 61

Northern Institution 42 1.74 Northern Institution 42 1.74 NorthInstTreas 43 1.76 NorthernUSGv 44 1.61 OppCshResN t 39 1.35 OppenhCshB p 39 1.21 OppenhCshC p 39 1.34 OppCshRes 39 1.34 Oppenheimer Governme 39 1.37 Oppenheimer Institut 38 1.86 Oppenheimer Institut 31 1.80 Oppenheimer Institut 38 1.78 OppMMFd A 39 1.37 PIMCO Government Mon 6 1.64 PIMCO Government Mon 6 1.64 PIMCO Government Mon 6 1.70 PIMCO Government Mon 6 1.79 PIMCO Government Mon 6 1.80 PIMCO Government Mon 6 1.80 PNC Government Money 35 1.68 PNC Gov A 35 1.60 PNC Gov I 35 1.75 PNC TrA p 37 1.54 PNC Tr I 37 1.70 PNC Treasury Plus Mo 40 1.65 PNC Treasury Plus Mo 40 1.55 PW PACE P 22 1.35 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.35 Pioneer U.S. Governm ... .84 PionrCs ... 1.20 PremGvtMP 24 1.79 PremierPort 24 2.05 Premier Portfolio Pe 24 1.52 Premier Portfolio Pr 24 1.75 Premier Portfolio Re 24 1.89 Premier Portfolio Re 24 1.19 PrimeObTR 30 1.58 PruMMartD 35 1.47 PruMMrtZ 35 1.62 Prudential Governmen 35 1.47 Prudential Governmen 35 1.68 Prudential Governmen 35 1.65 PruInstMM A 27 2.03 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 24 1.76 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 39 .91 SEI DITGovA 32 1.66 SEI DITGvIIA 47 1.75 SEI DITTrsA 32 1.67 SEI DITTrIIA 40 1.72 STI CshRes 37 1.60 STIC Prime Portfolio 15 1.76 STIC Prime Portfolio 15 1.05 STIC Prime Portfolio 15 1.37 STIC Prime Portfolio 15 1.84 STIT Liquid Assets 27 1.77 STIT STIC Prime Por 15 1.62 STIT Government & Ag 29 1.79 STIT Government & Ag 29 1.52 STIT Liquid Assets P 27 2.04 STIT STIC Prime Port 15 1.89 STIT Tax-Free Cash R 9 .51 STIT Tax-Free Cash R 9 .72 STIT Treasury Obliga 42 1.79 STIT Treasury Obliga 42 1.75 STIT Treasury Obliga 42 1.54 STIT Treasury Portfo 28 1.48 STIT Treasury Portfo 28 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.54 SchwbACR 20 1.47 SchwbCshRes 21 1.47 Schwab Government Mo 2 1.56 SchwbInv 30 1.85 SchwbRetAdv 29 1.84 Schwab Retirement Go 26 1.76 Schwab Treasury Obli 4 1.55 Schwab U.S. Treasury 7 1.49 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 7 1.29 SentinelGov A 4 1.30 StFrmMMLgA 32 1.57 State Farm Money Mar 32 1.40 State Farm Money Mar 32 1.40 State Farm Money Mar 32 1.41 State Farm Money Mar 32 1.47State Farm Money Mar 32 1.48 State Farm Money Mar 32 1.48 State Farm Money Mar 32 1.47 StStInstLRS 22 2.08 State Street Insti L 17 1.35 State Street Insti T 23 1.45 State Street Insti T 23 1.80 State Street Insti T 31 1.79 State Street Insti U 21 1.82 State Street Insti U 21 1.47 State Street Institu 21 1.86 State Street Institu 21 1.79 State Street Institu 23 1.72 State Street Institu 31 1.71 State Street Institu 21 1.74 State Street Institu 21 1.57 State Street Institu 31 1.44 State Street Institu 21 1.84 State Street Institu 23 1.74 State Street Institu 22 2.02 State Street Institu 22 2.00 State Street Institu 22 1.83 State Street Treasur 23 1.84 SunAmMMA 29 .01 T. Rowe Price Govern 39 1.69 T. Rowe Price Instit 47 1.91 T. Rowe Price Tax-Ex 47 .87 TDAM California Muni 14 .12 TDAM Insti U.S. Gov 34 1.44 TDAM Insti U.S. Gove 34 1.69 TDAM Institutional T 28 .87 TDAM Institutional T 28 1.41 TDAM Institutional U 34 1.04 TDAMMMInv 33 1.45 TDAMMMkPr 33 1.45 TDAM Money Market Po 33 1.55 TDAM Money Market Po 33 1.36 TDAM Municipal Portf 21 .28 TDAM New York Munici 8 .08 TDAM U.S. Government 41 1.07 TDAMUSGv 41 1.17 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 49 1.76 TRowPRF 39 1.55 TRowUST 44 1.53 Thriv MM Inst 29 1.55 Thriv MMk A 29 1.39 TreasObTR 23 1.28 Treasury Obligations 16 1.80 Treasury Portfolio P 43 1.71 U.S. Government Mone 40 .76 U.S. Government Mone 40 1.26 U.S. Government Mone 40 1.96 U.S. Treasury Money 44 1.66 UBS Prime Investor F 20 1.67 UBS Prime Preferred 20 1.98 UBS Prime Reserves F 20 1.94 UBS RMA Government M 24 1.46 UBS Select Governmen 24 1.81 UBS Select Governmen 24 1.50 UBS Select Governmen 24 1.77 UBS Select Governmen 24 1.75 UBS Select Prime Inv 23 1.73 UBS Select Prime Pre 23 2.07 UBS Select Treasury 20 1.73 UBS Select Treasury 20 1.75 UBS Select Treasury 20 1.48 UBS Select Treasury 20 1.79 UBS Tax-Free Institu 12 .74 UBS Tax-Free Investo 12 .47 UBS Tax-Free Preferr 12 .78 US Government Money 24 .94 US Government Money 24 1.66 USAA Mutl 27 1.67 USAA Treas 43 1.58 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 50 1.87 VangFdl 44 1.86 VangPr 46 2.06 VangPrInst 46 2.12 Voya Government Mone 24 1.54 Voya Government Mone 24 1.54 Voya Government Mone 24 .54 Voya Government Mone 24 1.54 Voya Liquid Assets P 24 1.41 Voya Liquid Assets P 24 1.66 Voya Liquid Assets P 24 1.26 Voya Money Market Po 24 1.60 Voya Money Market Po 24 1.46 WA Select Tax Free R 16 .71 WF 100% Treasury Mon 34 1.74 WF Government Money 23 1.83 Wells Fargo 100% Tre 34 1.64 WellsFargo A 15 1.59 WFCashInvAd 17 1.91 WFCashInst 17 2.04 Wells Fargo Cash Inv 17 2.11 Wells Fargo Fd, Trea 21 1.60 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 17 2.07 Wells Fargo Heritage 17 1.77 WellsFargoI 100 34 1.44 WellsFargoInsCsh 17 1.74WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 15 1.99 Wells Fargo Money Ma 15 1.69 Wells Fargo Municipa 5 .78 WellsF100TrA 34 1.34 WellsFargo TrsyS 21 1.50 WellsFargoTrsyA 21 1.35 WellsFargo TrsyI 21 1.75 WFGvMMInst 23 1.77 Western Asset Govern 29 1.46 Western Asset Govern 29 .95 WA GvtRsvA 29 1.35 WAInstGvInst 29 1.80 Western Asset Insti 49 1.70 Western Asset Insti 48 2.02 Western Asset Instit 29 1.75 Western Asset Instit 29 1.75 Western Asset NY Tax 13 .31 Western Asset Prime 32 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 16 .32 Western Asset US Tre 49 .95 WstnUSTrN 49 1.35 WstnInstLqRsI 48 2.07 WstnPrmLiq 48 1.79 WstnInstUSTR 49 1.76 WstnPrmUSTR 49 1.50 Wilm GovSel 32 1.57 Wilm TrAdm 26 1.32 Wilm TrSvc 26 1.17 Wilm TrSvc 26 1.57 Wilm GovAdm 32 1.32 Wilmington U.S. Gove 32 1.17 WilmUSGov 32 1.67Tax ExemptAIMTx 9 .04 AmC CATF 10 .51 AmC TF 8 .52 BMO TaxF I p 9 .81 BMO TaxF Y 9 .56 BNYMelNMuM 11 .67 BLMunFdPCS p 24 .38 BRLM Muni 24 .86 BRF NYMuni 6 .72 BRFCAMuni 7 .58 CashActTxEMgd 35 .75 FIMMTxExII 22 .79 FIMMTxEx3 22 .69 FIMMTxExI 22 .94 FedCAMuniSv 28 .59 FedCAMu WS 28 .84 FedGAMuCsh 14 .49 FedMAMuCS p 32 .10 FedMAMuniSv 32 .50 FedMuObl A 28 .90 FedMuOblCap 28 .81 FedMunOblSv 28 .65 FedNYMuCSv 42 .56 FedNYMuCS p 42 .09 FedNYMuCsII 42 .33 FedPAMuniCS 15 .01 FedPAMuCsSv 15 .37 FedTaxFObWS 28 .84 FedTxFrObSv 28 .59 FedMuniSvc 11 .35 FedTxF c 6 .81 FidCA 14 .55 FidCT 32 .63 FidMA 27 .59 FidMI 30 .49 FidMuMM 32 .76 FidNJ 51 .63 FidNY 21 .55 FidOH 41 .64 FidPA 12 .54 FidSpCA 19 .76 FidSpMA 30 .75 FidSpNJ 49 .78 FidSpNY 19 .69 FidTEDly M 24 .42 FidAZ 13 .54 Fid TECR 24 .17 FidTxEx MM 24 .67 FidTaxExPortS 22 .89 FinSq TEF 12 .79 FstAmTFA 13 .27 FstAmTxFY 13 .57 FsAmTxFObII 13 .72 FstAmTFObZ 13 .82 GenNJMun 16 .30 GenNYMuB 8 .26 GnMuB p 11 .01 GnNYMuB p 8 .01 GnCalMu 10 .23 JPMMuMMP 6 .51 JPMorganCA 7 .26 JPMorganNY 6 .34 JPMorganTF 9 .35 JPMorg TFPr 9 .49 JPMTxFrR p 9 .24 JPMorgTFAgcy 9 .68 JPMTxFrInst 9 .73 NYTxFrMMI 25 2.03 NortnInstMuni 6 .70 NorthernMun 10 .58 PremierTxEx 7 .90 SchwAMTTxF 21 .51 SchwNYMuVA 22 .67 SchwNYMuSw 22 .42 SchwTxFValAd 21 .73 ShwbTE 17 .63 SchwabTxEx 17 .73 Schwb CA 14 .52 ScudTECshInst 35 .95 TDAMCAMu 14 .22 TDAMMuni 21 .38 TDAMNYMu 8 .18 TRowSumMu 51 .76 TRowCA c 48 .52 TRowNY c 22 .48 TRowTE c 47 .77 USAATxEx 26 .56 VangNJ 56 .94 VangCA 27 .87 VangPA 24 .83 VangNY 27 .88 VangTxEx 25 .93 WFAMuCshM 5 .88 WFA MuCsMSv 5 .63 WFNatInstMM 6 .86 WFNtTFMMSv 6 .61 WellsFargoNat 6 .76 WellsF NTFA 6 .46 WstnFTxR N 16 .17 WstnInstTxFR 16 .76 WstnNYTxR N 13 .16 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 1.84 .75 Aug 18 p 99.28 99.29 1.94 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.28 99.29 1.89 .75 Sep 18 p 99.24 99.25 1.99 1.38 Sep 18 p 99.28 99.29 1.99 .88 Oct 18 p 99.24 99.25 1.99 .75 Oct 18 p 99.21 99.22 2.05 1.25 Oct 18 p 99.25 99.26 2.03 1.75 Oct 18 p 99.29 99.30 2.05 1.25 Nov 18 p 99.24 99.25 2.06 3.75 Nov 18 p 100.15 100.16 -0.01 2.08 1.00 Nov 18 p 99.19 99.20 2.11 1.25 Nov 18 p 99.22 99.23 2.10 1.38 Nov 18 p 99.23 99.24 2.11 1.25 Dec 18 p 99.21 99.22 2.12 1.00 Dec 18 p 99.19 99.20 2.17 1.38 Dec 18 p 99.21 99.22 2.18 1.50 Dec 18 p 99.22 99.23 2.17 1.13 Jan 19 p 99.16 99.17 2.17 2.13 Jan 19 f 100.11 100.12 +0.01 1.38 1.13 Jan 19 p 99.14 99.15 2.22 1.25 Jan 19 p 99.16 99.17 2.23 1.50 Jan 19 p 99.20 99.21 2.21 .75 Feb 19 p 99.05 99.06 2.25 2.75 Feb 19 p 100.08 100.09 2.25 8.88 Feb 19 k 103.19 103.20 -0.01 2.26 1.13 Feb 19 p 99.10 99.11 2.26 1.38 Feb 19 p 99.15 99.16 2.27 1.50 Feb 19 p 99.17 99.18 2.27 1.00 Mar 19 p 99.06 99.07 2.27 1.25 Mar 19 p 99.09 99.10 2.31 1.50 Mar 19 p 99.14 99.15 2.31 1.63 Mar 19 p 99.17 99.18 2.31 .13 Apr 19 f 99.03 99.04 +0.01 1.36 .88 Apr 19 p 98.31 99.00 2.32 1.25 Apr 19 p 99.05 99.06 2.35 1.63 Apr 19 p 99.14 99.15 2.35 .88 May 19 p 98.26 98.27 2.35 3.13 May 19 p 100.19 100.20 2.37 1.13 May 19 p 98.30 98.31 2.37 1.25 May 19 p 99.02 99.03 2.37 1.50 May 19 p 99.08 99.09 2.37 1.00 Jun 19 p 98.22 98.23 2.41 1.25 Jun 19 p 98.30 98.31 2.39 1.63 Jun 19 p 99.09 99.10 2.40 .75 Jul 19 p 98.13 98.14 2.40 1.88 Jul 19 f 101.07 101.08 +0.01 .58 .88 Jul 19 p 98.14 98.15 2.43 1.63 Jul 19 p 99.06 99.07 2.44 .75 Aug 19 p 98.07 98.08 2.44 3.63 Aug 19 p 101.06 101.07 2.45 8.13 Aug 19 k 105.27 105.28 -0.01 2.44 1.00 Aug 19 p 98.13 98.14 2.47 1.25 Aug 19 p 98.22 98.23 2.47 1.63 Aug 19 p 99.02 99.03 2.47 .88 Sep 19 p 98.07 98.08 +0.01 2.47 1.00 Sep 19 p 98.09 98.10 2.47 1.38 Sep 19 p 98.22 98.23 2.49 1.75 Sep 19 p 99.04 99.05 2.48 1.00 Oct 19 p 98.06 98.07 2.49 1.25 Oct 19 p 98.14 98.15 2.50 1.50 Oct 19 p 98.24 98.25 +0.01 2.51 1.00 Nov 19 p 98.01 98.02 2.53 3.38 Nov 19 p 101.03 101.04 2.51 1.00 Nov 19 p 97.31 98.00 2.53 1.50 Nov 19 p 98.31 99.00 2.53 1.50 Nov 19 p 98.20 98.21 2.54 1.38 Dec 19 p 98.13 98.14 2.54 1.13 Dec 19 p 98.00 98.01 2.56 1.63 Dec 19 p 98.22 98.23 2.55 1.88 Dec 19 p 99.01 99.02 2.55 1.38 Jan 20 f 100.21 100.22 .92 1.38 Jan 20 f 98.09 98.10 2.56 1.25 Jan 20 p 98.02 98.03 2.56 1.38 Jan 20 p 98.08 98.09 2.56 2.00 Jan 20 p 99.05 99.06 2.56 3.63 Feb 20 p 101.18 101.19 2.59 8.50 Feb 20 k 108.30 108.31 -0.01 2.58 1.38 Feb 20 p 98.03 98.04 2.58 1.25 Feb 20 p 97.29 97.30 2.58 2.25 Feb 20 p 99.15 99.16 2.58 1.13 Mar 20 p 97.19 97.20 2.59 1.38 Mar 20 p 98.00 98.01 2.59 2.25 Mar 20 p 99.13 99.14 2.60 1.50 Apr 20 p 98.05 98.06 2.60 .13 Apr 20 f 98.15 98.16 1.01 1.13 Apr 20 p 97.15 97.16 2.59 1.38 Apr 20 p 97.28 97.29 2.60 2.38 Apr 20 p 99.19 99.20 2.61 1.50 May 20 p 97.30 97.31 -0.01 2.67 3.50 May 20 p 101.14 101.15 -0.01 2.67 8.75 May 20 k 110.25 110.26 -0.02 2.57 1.38 May 20 p 97.21 97.22 -0.01 2.68 1.50 May 20 p 97.28 97.29 -0.01 2.68 2.50 May 20 p 99.21 99.22 -0.01 2.68 1.50 Jun 20 p 97.27 97.28 -0.01 2.67 1.63 Jun 20 p 98.01 98.02 2.68 1.88 Jun 20 p 98.16 98.17 -0.01 2.68 2.50 Jun 20 p 99.21 99.22 -0.01 2.68 1.25 Jul 20 f 101.03 101.04 .68 1.50 Jul 20 p 97.23 97.24 -0.01 2.69 1.63 Jul 20 p 97.29 97.30 -0.01 2.70 2.00 Jul 20 p 98.20 98.21 -0.01 2.70 2.63 Jul 20 p 99.28 99.29 -0.01 2.69 1.50 Aug 20 p 97.20 97.21 -0.01 2.69 2.63 Aug 20 p 99.27 99.28 -0.01 2.70 8.75 Aug 20 k 112.01 112.02 -0.01 2.68 1.38 Aug 20 p 97.09 97.10 -0.01 2.71 2.13 Aug 20 p 98.26 98.27 -0.01 2.71 1.38 Sep 20 p 97.08 97.09 -0.01 2.70 1.38 Sep 20 p 97.06 97.07 -0.01 2.71 2.00 Sep 20 p 98.16 98.17 -0.01 2.71 1.63 Oct 20 p 97.20 97.21 -0.02 2.72 1.38 Oct 20 p 97.01 97.02 -0.01 2.73 1.75 Oct 20 p 97.28 97.29 2.72 1.75 Nov 20 p 97.26 97.27 -0.01 2.73 2.63 Nov 20 p 99.23 99.24 -0.02 2.74 1.63 Nov 20 p 97.15 97.16 -0.02 2.74 2.00 Nov 20 p 98.10 98.11 -0.02 2.74 1.88 Dec 20 p 98.00 98.01 -0.02 2.74 1.75 Dec 20 p 97.22 97.23 -0.01 2.74 2.38 Dec 20 p 99.04 99.05 -0.02 2.74 2.00 Jan 21 p 98.07 98.08 -0.01 2.75 1.13 Jan 21 f 100.19 100.20 -0.01 .87 1.38 Jan 21 p 96.21 96.22 -0.02 2.76 2.13 Jan 21 p 98.15 98.16 -0.02 2.76 2.25 Feb 21 p 98.24 98.25 -0.01 2.76 3.63 Feb 21 p 102.04 102.05 -0.01 2.76 7.88 Feb 21 k 112.20 112.21 -0.01 2.71 1.38 Feb 21 p 95.30 95.31 -0.01 2.76 2.00 Feb 21 p 98.03 98.04 -0.02 2.76 2.38 Mar 21 p 99.00 99.01 -0.02 2.76 1.25 Mar 21 p 96.04 96.05 -0.01 2.76 2.25 Mar 21 p 98.21 98.22 -0.02 2.76 .13 Apr 21 f 97.26 97.27 -0.01 .93 2.38 Apr 21 p 98.31 99.00 -0.01 2.77 1.38 Apr 21 p 96.10 96.11 -0.02 2.76 2.25 Apr 21 p 98.20 98.21 -0.02 2.77 2.63 May 21 p 99.19 99.20 -0.01 2.78 3.13 May 21 p 100.30 100.31 -0.02 2.77 8.13 May 21 k 114.12 114.13 -0.02 2.75 2.00 May 21 p 97.29 97.30 -0.01 2.77 2.63 Jun 21 p 99.18 99.19 -0.02 2.78 1.13 Jun 21 p 95.12 95.13 -0.01 2.78 2.13 Jun 21 p 98.05 98.06 -0.02 2.78 .63 Jul 21 f 99.22 99.23 -0.01 .73 2.63 Jul 21 p 99.18 99.19 -0.02 2.78 1.13 Jul 21 p 95.07 95.08 -0.02 2.78 2.25 Jul 21 p 98.15 98.16 -0.01 2.78 2.13 Aug 21 p 98.02 98.03 -0.02 2.79 8.13 Aug 21 k 115.19 115.20 -0.02 2.76 1.13 Aug 21 p 95.02 95.03 -0.02 2.79 2.00 Aug 21 p 97.21 97.22 -0.02 2.79 1.13 Sep 21 p 94.30 94.31 -0.02 2.80 2.13 Sep 21 p 97.31 98.00 -0.02 2.80 1.25 Oct 21 p 95.06 95.07 -0.02 2.80 2.00 Oct 21 p 97.16 97.17 -0.02 2.80 2.00 Nov 21 p 97.16 97.17 2.80 8.00 Nov 21 k 116.11 116.12 -0.03 2.78 1.75 Nov 21 p 96.21 96.22 2.80 1.88 Nov 21 p 97.02 97.03 2.80 2.00 Dec 21 p 97.12 97.13 2.81 2.13 Dec 21 p 97.25 97.26 -0.01 2.80 .13 Jan 22 f 97.17 97.18 -0.01 .84 1.50 Jan 22 p 95.20 95.21 -0.01 2.81 1.88 Jan 22 p 96.28 96.29 2.81 2.00 Feb 22 p 97.09 97.10 2.81 1.75 Feb 22 p 96.12 96.13 -0.01 2.81 1.88 Feb 22 p 96.26 96.27 2.81 1.75 Mar 22 p 96.09 96.10 2.82 1.88 Mar 22 p 96.23 96.24 2.82 .13 Apr 22 f 97.06 97.07 -0.02 .89 AGT Food 93386 17.83 17.20 17.76 +4.59 ARCResources 143694 15.80 15.33 15.75 +.33 AdvOil Gas 166415 4.66 4.57 4.64 +.02 AgnicoEagle 117404 57.78 55.31 55.59 -2.89 Aimia Inc 341332 3.56 3.33 3.44 +.05 AirCdaV VV 190962 23.61 22.41 23.48 +1.08 AlacerGoldJ 46196 2.83 2.76 2.79 -.03 AlamosGoldA 81973 7.55 7.28 7.29 -.12 AlgonquinPwr 50741 12.89 12.75 12.87 +.08 AltaGasLtd 87261 26.79 26.54 26.61 -.05 AphriaInc J 216500 10.57 10.11 10.45 +.01 ArgexTitanium 43700 .04 .04 .04 +.01 AthabascaOil 91554 1.81 1.78 1.80 +.01 AuroraCannabi 1490476 6.95 6.53 6.85 -.09 B2GoldCorpo 118690 3.36 3.28 3.34 +.04 BCE Inc 78202 55.18 54.68 55.05 +.23 BarrickGold 484698 15.10 14.45 14.46 -.97 BaytexEnergy 251225 4.33 4.24 4.25 -.06 BeloSunMngo 53661 .23 .23 .23 -.01 BirchcliffEng 252619 5.34 5.09 5.25 +.10 Bk NS 108964 76.57 76.33 76.43 -.15 BkMontreal 71824 104.06 103.62 103.90 +.04 BlackberryLtd 125198 13.50 13.22 13.40 -.06 BombardirBSV 385601 4.88 4.76 4.84 +.08 BonavistaEgy 47785 1.63 1.56 1.59 ... CIBC 91620 118.09 117.20 117.85 +.53 CIFinancial 45003 23.25 22.92 23.10 -.01 CalfracWell 111886 5.20 4.81 4.96 -.12 CamecoCorp 348527 15.84 14.01 14.74 +.48 CanforCorp 57184 30.00 28.64 29.51 +1.26 CannTustHoldi 52068 6.93 6.51 6.52 -.40 CanopyGrowth 197039 33.34 32.50 32.79 -.53 CascadesInc 48177 12.71 12.20 12.69 +.51 CdnNatRail 111038 118.29 116.00 117.80 +1.06 CdnNatRes 180267 47.34 46.76 47.05 -.01 CenovusEngy 352403 13.85 13.27 13.39 -.15 CenterraGld 72991 5.92 5.74 5.84 ... ColaborGroup 70806 .41 .37 .39 -.02 CorusEntBo 96736 4.11 3.98 4.08 +.06 CrescentPnt 581370 9.55 9.01 9.22 -.44 CrewEngy 189720 2.46 2.30 2.43 +.11 D BoxTechAJ 50898 .23 .20 .22 -.01 DenisonMines 138159 .68 .61 .68 +.08 DetourGoldo 59825 13.09 12.75 12.92 -.11 DollaramaInc 51046 48.49 47.98 48.14 +.16 ECNCapitalCo 205956 3.79 3.56 3.72 +.11 EldoradoGld 214872 1.50 1.36 1.37 -.12 ElementFin 52012 6.13 6.01 6.06 -.02 EnCanaCorp 180908 17.43 17.02 17.20 -.05 EnbridgeInc 244880 46.13 45.23 45.93 +.37 EnergyFuelso 72275 3.68 3.30 3.65 +.37 EnerplusCorp 98161 17.73 17.39 17.52 +.08 FinningIntl 43402 33.64 32.20 33.29 +1.11 FirstMiningF 81525 .45 .42 .42 -.02 FirstQntumo 195047 19.27 18.76 19.26 +.23 FissionUrnmo 136962 .71 .65 .68 +.04 GildanActive 50184 34.55 34.02 34.36 +.17 GoldcorpInc 410129 17.09 16.34 16.40 -1.03 GreenOrganicD 62370 5.70 5.47 5.48 -.22 H RRealUn 44298 20.15 20.03 20.13 +.12 HrznCrdOilBl 121419 11.28 10.98 11.19 +.08 HrznCrdOilBr 196353 4.66 4.55 4.59 -.04 HrznGoldBull 44597 11.06 10.60 10.61 -.69 HrznNtGsBul 89425 3.64 3.57 3.59 ... HudBayMnrls 117279 7.01 6.83 6.86 -.14 HuskyEngy 90016 21.25 20.66 20.94 +.29 HydroOneLimi 103730 19.07 18.86 18.93 -.19 ISharesS P60 101909 24.67 24.48 24.64 +.06 IamgoldCorp 124028 7.29 7.13 7.19 -.10ImperialOil 91315 44.35 42.85 44.05 +.72 InterforCorp 56532 21.45 20.93 21.19 +.02 IronBridgeRe 57750 .75 .73 .75 ... IvanhoeAo 80765 2.50 2.45 2.50 +.01 KeltExplo 50545 9.94 9.73 9.77 -.10 KinrossGold 223508 4.80 4.69 4.69 -.10 Kirklandlake 61136 28.93 28.34 28.38 -.59 LargoResourcs 174881 2.11 2.00 2.04 ... LinamarCorp 45808 59.00 55.20 58.69 +3.36 LundinMng 166122 7.53 7.09 7.16 -.13 MEGEnergy 185930 8.83 8.57 8.72 +.08 MagnaInt l 154596 78.14 75.68 77.03 +.51 ManulifeFin 440055 24.22 23.82 24.10 +.21 MapleLeaf 62527 31.81 30.92 31.59 -.90 MedReleafCorp 75837 24.64 23.27 24.47 -.17 MegaUranmo 98170 .16 .14 .15 +.01 NatBkCan 47146 63.71 63.31 63.46 -.13 NemaskaLithiu 194733 .78 .74 .78 +.03 NeovascInc 64929 .04 .04 .04 ... NevsunReso 367840 4.84 4.75 4.84 +.08 New Gold 997882 2.04 1.86 1.89 -.49 NexGenEnergy 198866 2.67 2.48 2.58 +.20 NutrienLtd 65244 70.77 68.68 70.30 +1.23 OceanaGoldCrp 180543 3.99 3.84 3.92 +.09 PaintedPonyE 125562 2.94 2.76 2.89 +.10 ParexReso 104064 22.38 21.58 22.20 +.53 ParklandFuel 64453 35.92 34.97 35.40 +.47 PembinaPipe 132987 46.19 45.82 46.11 -.11 PeytoExpl 59329 11.23 10.95 11.20 +.26 PowerCorpSV 49051 29.99 29.71 29.92 +.15 PrairieSkyRyl 67497 24.58 24.12 24.51 +.22 PrecisionDrl 268790 4.68 4.32 4.65 +.16 PretiumReso 51683 11.20 10.98 11.17 -.07 PwrFinCorp 45121 31.28 31.07 31.21 +.04 RagingRiver 76187 5.81 5.69 5.71 -.07 RoyalBank 112197 101.46 100.62 101.08 +.20 RoyalNickelo 82844 .10 .09 .09 ... STARDIAMONDC 71077 .24 .21 .21 -.01 SemafoInc o 89883 3.76 3.70 3.73 -.02 ShawCommBNV 65896 26.44 26.23 26.24 -.07 SherrittIntl 47727 1.00 .97 1.00 +.02 Sprectra7Micro 46260 .17 .15 .17 +.01 SunLifeFin 67997 53.50 53.06 53.12 -.23 SuncorEngy 329343 54.49 52.64 54.34 +1.23 T D Bank 136428 77.00 76.57 76.57 -.31 TFIINTERNATIO 58546 40.36 39.01 39.32 -.37 TORCOil Gas 60801 7.80 7.67 7.75 +.01 TahoeReso 51083 5.89 5.73 5.82 +.04 TamarackVall 85541 4.73 4.62 4.69 +.02 TeckResLimit 204689 34.40 32.30 34.17 +1.58 Telus Corp 45264 47.20 46.90 47.03 +.01 TheHydropothe 193210 4.18 4.04 4.10 -.08 TheStarsGrou 56274 49.38 48.08 48.27 -.80 TourmalineOil 52303 25.25 24.37 25.12 +.58 TransAltaCorp 116527 7.24 7.03 7.17 +.11 TransCdaCorp 132215 58.70 57.57 58.51 +.22 TrevaliMngo 72431 .82 .78 .79 -.03 TricanWell 195327 2.76 2.68 2.70 -.03 UEXCorpo 55272 .24 .22 .23 +.01 UraniumPart 70692 4.41 4.18 4.38 +.33 Wallbridgeo 81540 .10 .09 .09 ... WestFraser 60982 83.49 81.22 82.30 +1.50 WesternForst 62591 2.52 2.42 2.46 +.04 WheatonPrecio 45907 27.88 27.64 27.69 -.34 WhitecapReso 88109 8.92 8.77 8.85 +.01 YamanaGld 195128 3.72 3.61 3.63 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Apr 22 3p 96.06 96.07 2.82 1.88 Apr 22 p 96.20 96.21 2.83 1.75 May 22 p 96.04 96.05 -0.01 2.83 1.88 May 22 p 96.17 96.18 -0.01 2.83 1.88 May 22 p 96.03 96.04 2.83 1.75 Jun 22 p 96.00 96.01 2.83 2.13 Jun 22 p 97.13 97.14 -0.01 2.83 .13 Jul 22 f 97.20 97.21 -0.02 .73 1.88 Jul 22 p 96.13 96.14 2.83 2.00 Jul 22 p 96.28 96.29 2.83 1.63 Aug 22 p 95.13 95.14 2.83 7.25 Aug 22 k 116.28 116.29 -0.02 2.81 1.63 Aug 22 p 95.11 95.12 2.83 1.88 Aug 22 p 96.10 96.11 2.83 1.75 Sep 22 p 95.24 95.25 2.83 1.88 Sep 22 p 96.08 96.09 +0.01 2.83 1.75 Oct 22 p 96.05 96.06 2.84 2.00 Oct 22 p 96.21 96.22 2.84 1.63 Nov 22 p 95.03 95.04 -0.01 2.84 7.63 Nov 22 k 119.09 119.10 -0.03 2.83 2.00 Nov 22 p 96.19 96.20 2.84 2.13 Dec 22 p 97.01 97.02 2.84 .13 Jan 23 f 96.30 96.31 -0.02 .82 1.75 Jan 23 p 95.13 95.14 2.84 2.38 Jan 23 p 98.00 98.01 -0.01 2.84 2.00 Feb 23 p 96.13 96.14 2.84 7.13 Feb 23 k 118.05 118.06 -0.02 2.84 1.50 Feb 23 p 94.07 94.08 2.85 2.63 Feb 23 p 99.02 99.03 2.84 1.50 Mar 23 p 94.04 94.05 2.85 2.50 Mar 23 p 98.15 98.16 -0.01 2.85 .63 Apr 23 f 98.30 98.31 -0.03 .85 1.63 Apr 23 p 94.18 94.19 2.85 2.75 Apr 23 p 99.17 99.18 -0.01 2.85 1.75 May 23 p 95.02 95.03 2.85 1.63 May 23 p 94.15 94.16 2.85 2.75 May 23 p 99.17 99.18 -0.01 2.85 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 14.54 +2.1 -4.3 +4.4/B IntrmDvrsMnA m MS 14.17 +.3 ... +1.2/B IntrmDvrsMnC m MS 14.17 +.3 -.4 +.4/E LgCpGrA m LG 54.31 +4.6 +13.7 +15.7/A LgCpGrAdv LG 59.07 +4.6 +13.8 +16.0/A LgCpGrC m LG 40.94 +4.5 +13.2 +14.8/B LgCpGrI LG 58.76 +4.6 +13.8 +16.0/A LgCpGrK b LG 55.25 +4.6 +13.6 +15.6/A LtdDurHiIncAdv HY 10.20 +.5 +1.1 +3.9/D MuniBdInfStr1 b MS 10.20 +.3 +1.1 +2.4/A MuniBdInfStr2 MS 10.20 +.3 +1.0 +2.4/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 10.97 +.3 +.1 +2.9/A MuniIncIIMAA m MT 11.06 +.2 -.4 +2.2/B MuniIncIIMINA m SM 10.08 +.2 -.5 +2.1/C MuniIncIINJA m MJ 9.62 +.5 -.2 +3.3/B MuniIncIIOhioA m MO 9.84 +.4 ... +2.8/A MuniIncIIPEA m MP 10.34 +.3 -.1 +2.8/B MuniIncIIVIA m SI 10.97 +.3 -.1 +2.6/A MuniIncNYA m MN 9.80 +.3 -.4 +2.6/B MuniIncNYAdv MN 9.80 +.3 -.2 +2.8/A MuniIncNYC m MN 9.79 +.2 -.8 +1.8/C MuniIncNtnA m MI 10.12 +.2 -.3 +2.9/A MuniIncNtnAdv MI 10.12 +.3 -.2 +3.1/A MuniIncNtnC m MI 10.11 +.3 -.7 +2.1/C ReltvValA m LV 6.09 +5.0 +4.5 +11.3/A ReltvValAdv LV 6.15 +5.1 +4.6 +11.6/A ReltvValC m LV 6.06 +4.8 +3.9 +10.4/B SelUSEqAdv LB 17.88 +4.4 +6.7 +12.0/B SelUSLSA m LO 13.24 +3.0 +5.0 +6.6/A SelUSLSAdv LO 13.45 +3.1 +5.2 +6.8/A SelUSLSC m LO 12.66 +3.0 +4.5 +5.8/B ShortDurPlus CS 11.55 +.1 +.2 +.5/D SmCpGrA m SG 62.71 +2.7 +21.6 +16.4/A SmCpGrI SG 67.94 +2.7 +21.8 +16.7/A SstnlGlbThtcA m WS 121.18 +3.2 +3.2 +11.0/A SstnlGlbThtcAdv WS 128.37 +3.2 +3.4 +11.3/A SustIntlThtcA m FG 19.00 +1.9 -2.6 +4.5/E TxMgAlMktIncA m CA 12.72 +2.0 +.6 +3.9/D TxMgWtAprStrAdv WS 16.79 +3.3 +3.8 +8.7/C TxMgdIntl FB 18.24 +2.4 -1.1 +5.9/B AAMInsgtSelIncI d TW 9.83 +.7 -2.3 +3.3/BABAllMktRlRet1 b IH 8.93 +.3 +.9 +4.7/D AllMktTRA m MA 14.84 +1.6 +.1 +4.2/E AllMktTRAdv MA 14.95 +1.7 +.2 +4.5/E AllMktTRC m MA 14.71 +1.6 -.4 +3.5/E BdInStrat1 b IP 10.52 -.1 -.3 +2.4/A BdInStrat2 IP 10.51 -.1 -.3 +2.5/A CncntrGrAdv LG 37.79 +4.9 +10.9 +11.6/D CnsrvWlthStratA m CA 12.21 +1.6 +.6 +3.4 CorOppsA m LG 21.81 +4.8 +7.7 +13.0/C DiscvGrA m MG 12.84 +2.3 +18.2 +14.7/A DiscvGrAdv MG 13.71 +2.3 +18.4 +14.9/A DiscvValA m SV 23.78 +1.0 +4.4 +11.6/B DiscvValAdv SV 24.36 +1.0 +4.5 +11.9/B DiscvValC m SV 20.91 +1.0 +4.0 +10.8/C DiscvValI SV 23.63 +1.1 +4.5 +11.9/B DiscvValR b SV 23.06 +1.0 +4.2 +11.2/C DiscvValZ SV 23.61 +1.1 +4.6 +12.0/B DiversMunicipal MS 14.16 +.3 +.2 +1.5/A EmMkts EM 30.76 +1.5 -5.5 +7.1/C EqIncA m LV 29.46 +4.2 +2.9 +9.2/C EqIncAdv LV 29.75 +4.2 +3.0 +9.5/C EqIncC m LV 29.05 +4.1 +2.4 +8.4/D GlbBdA m IB 8.24 +.4 -.6 +2.6/C GlbBdAdv IB 8.23 +.5 -.5 +2.9/B GlbBdC m IB 8.26 +.3 -1.2 +1.8/D GlbBdI IB 8.23 +.5 -.5 +2.9/B GlbBdR b IB 8.23 +.4 -.9 +2.2/C GlbRkAllcA m TV 16.32 +.5 -.6 +4.6/C GlbRlEstInvmA m GR 14.60 +.1 +1.4 +5.6/B GlbRlEstInvmIII GR 11.11 +.2 +1.8 +6.3/A GrA m LG 85.25 +4.8 +16.2 +16.2/A HiIncA m HY 8.43 +1.0 -.9 +5.4/B HiIncAdv HY 8.44 +1.0 -.8 +5.7/A HiIncC m HY 8.53 +1.0 -1.4 +4.6/C HiIncI HY 8.44 +1.0 -.8 +5.7/A HiIncK b HY 8.43 +1.0 -.9 +5.4/B HiIncR b HY 8.43 +1.1 -1.1 +5.0/B HiIncZ HY 8.44 +1.0 -.7 +5.7/A IntermBdA m CI 10.82 +.2 -1.2 +2.0/B IntermBdAdv CI 10.82 +.2 -1.1 +2.2/A IntermCAMuniA m SS 14.10 +.4 +.4 +1.3/B IntermNYMuniA m SS 13.80 +.4 +.1 +1.4/B Intl FB 18.24 +2.4 -1.1 +6.0/B IntlValA m FV 14.20 +2.1 -4.4 +4.2/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, July 27, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 62

ValA m LV 16.06 +2.8 -.5 +5.4/E ValAdv LV 16.09 +2.9 -.4 +5.6/E WlthApprStrA m WS 16.92 +3.2 +3.5 +8.2/C WlthApprStrAdv WS 16.89 +3.2 +3.7 +8.4/CAC AlternativesMktNetrlValInv NE 10.21 ... -2.5 +1.4/CAIGActvAllcA f MA 17.96 +1.5 +2.1 +6.8/C FlexCrdtA m HY 3.38 +.4 +1.4 +4.0/D FocedDivStrB m LV 17.99 +1.0 -2.3 +9.3/C FocedDivStrC m LV 17.98 +1.0 -2.3 +9.3/C IntlDivStrA m FV 8.78 +1.7 -6.9 +1.3/E MltAstAllcA f MA 18.67 +1.2 +1.7 +6.7/C SrFltngRtA m BL 8.09 +.4 +2.2 +4.0/B SrFltngRtC m BL 8.08 +.3 +1.9 +3.6/C StrBdA m MU 3.33 +.9 -2.1 +2.8/D StrValA m LV 31.81 +2.9 +.9 +8.5/D USGvtSecA m GI 8.87 -.2 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.38 +3.2 +1.5 +8.4/D RdRcksLtdPrEInv m SW 7.25 +3.1 +1.4 +8.0/DAMGCHEqPtnrsBalN b MA 17.90 +2.4 +5.6 +8.0/A FQGlbRkBalZ TV 15.88 +1.3 -.8 +7.3/A FQTxMgdUSEqI LB 33.56 +4.5 +11.1 +11.4/C GWKCorBdI CI 9.80 +.2 -2.3 +1.4/D GWKMnBdI MI 11.46 +.4 -.8 +2.1/C GWKMnEnhYiI HM 9.85 +.4 -.1 +4.8/B GWKSmCpCorI SG 30.85 +1.9 +8.6 +14.0/B MgrsAmIntrGvS GI 10.34 ... -1.7 +.6/B MgrsAmShrtDrGvS UB 9.44 +.1 +.5 +.6/E MgrsBrAdvsMCGrN MG 12.49 +3.6 +5.8 +6.4/E MgrsBrBlueS LG 53.99 +5.0 +12.8 +13.2/C MgrsBrwineS MG 52.45 +3.7 +12.5 +10.9/C MgrsCaEmergCoI SG 66.84 +.3 +14.5 +19.5/A MgrsCaMidCpN b MG 31.76 +2.6 +5.0 +9.5/D MgrsCeRlEsttS SR 10.37 +.2 +.6 +6.2/B MgrsDblCrPlsBdI CI 10.39 +.3 -1.0 +2.3 MgrsDblCrPlsBdN b CI 10.39 +.1 -1.1 +2.0 MgrsEmergOppsS SG 53.66 +1.3 +16.9 +15.1/A MgrsFrpntMdCpI MV 42.76 -.3 -2.4 +8.9/C MgrsFrpntMdCpN b MV 41.63 -.3 -2.5 +8.6/C MgrsLmsSylsBdS CI 26.23 +.7 -1.3 +3.1/A MgrsMntCldGrI LG 21.66 +5.2 +9.9 +9.7/E MgrsMntCldGrN b LG 21.55 +5.1 +9.7 +9.5/E MgrsSkylnSpcEqS d SB 46.02 +.9 +4.6 +8.8/E MgrsSpecialEqS SG 141.78 +3.0 +18.7 +13.9/B RRDivAllCpVlI LV 12.79 +3.7 +2.7 +10.2/B RRDivAllCpVlN b LV 12.80 +3.7 +2.5 +9.9/C RRSmCpValI SB 14.16 +1.9 +7.2 +14.1/A SthrnSnSmCpN m SB 25.77 -.3 -1.1 +6.1/E SystMidCpValI MV 16.03 +1.8 +2.4 +10.5/B TmsSqMidCpGrI MG 20.74 +4.1 +9.9 +11.8/C TmsSqMidCpGrS MG 20.20 +4.1 +9.8 +11.5/C TmsSqSmCpGrI SG 20.10 +3.7 +16.0 +12.9/C TmsSqSmCpGrS SG 19.60 +3.7 +16.0 +12.7/C TrilogyEMktsEqZ d EM 9.86 +2.7 -4.1 +11.0/A YackFocI d LB 22.12 +1.8 +4.9 +12.0/B YackFocN d LB 22.14 +1.8 +4.8 +11.8/C YacktmanI d LV 23.92 +2.3 +4.7 +10.7/BAQRDiversArbtrgI NE 9.44 +.1 +3.4 +4.2 DiversArbtrgN b NE 9.43 ... +3.3 +4.0 IntlEqI FB 10.71 +2.4 -2.2 +6.5 IntlMomStyleI FG 15.89 +2.5 +1.8 +5.0 LgCpMomStyleI LG 24.11 +5.3 +12.2 +12.6 LgCpMomStyleN b LG 24.09 +5.3 +12.0 +12.3 MgdFtsStratI FF 8.78 +1.3 -5.7 -4.9 MgdFtsStratN b FF 8.65 +1.2 -5.9 -5.2 MltStratAltI AM 8.25 -.1 -9.3 -.1 MltStratAltN b AM 8.19 -.1 -9.4 -.3 RkBalCmdtsStrI BB 6.23 -4.9 -9.6 +3.0 RkParityI TV 9.75 +1.9 -.8 +5.5 RkParityIIMVI TV 9.26 +1.0 ... +4.4 SmCpMomStyleI SG 26.93 +3.6 +14.3 +11.8AberdeenGlbHiIncA b HY 8.97 +.8 ... +3.1/E GlbHiIncI HY 8.39 +.9 +.2 +3.2/E IntlSmCpA m FR 31.83 +1.8 +1.1 +9.9/C SelIntlEqA b FB 26.68 +2.7 -2.8 +5.9/B TotalRetBdA b CI 12.77 +.1 -2.0 +1.7/B TotalRetBdI CI 12.58 +.1 -1.9 +2.0/BAbsolute StrategiesInstl AM 8.12 -.5 -1.8 -2.8/EAcadianEmMktsInv d EM 20.58 +2.0 -8.1 +7.4/CAccessCptCmntyInvmIns GI 8.66 -.1 -1.9 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.79 +2.8 +1.1 +8.3/CAdvisory ResearchMLPEngyIncA m LP 8.74 +3.7 +3.1 -3.4/C MLPEngyIncC m LP 8.75 +3.4 +2.6 -4.2/D MLPEngyIncI d LP 8.58 +3.5 +3.0 -3.2/C MLPEngyInfrasI d LP 8.35 +3.5 +2.9 -4.4/DAegisVal SV 20.14 -1.1 +2.4 +21.2/AAkreFocInstl d LG 37.82 +5.3 +14.5 +16.3/A FocRetail m LG 37.05 +5.3 +14.3 +15.9/AAl FrankInv m LV 25.84 +3.8 +4.2 +10.7/BAlgerCptlApprecA m LG 28.25 +4.1 +14.6 +13.9/C CptlApprecC m LG 22.35 +4.1 +14.1 +13.0/C CptlApprecI2 LG 94.94 +4.2 +14.9 +14.0/C CptlApprecInsI LG 37.18 +4.2 +14.7 +14.0/C GrIncA m LB 42.09 +4.3 +4.4 +11.3/C IntlGrA m FG 16.82 +.3 -1.3 +3.6/E LgCpGrI2 LG 74.02 +4.0 +20.2 +12.6/D MidCpGrA m MG 15.43 +2.9 +12.8 +10.4/D MidCpGrI2 MG 28.19 +3.0 +12.8 +10.5/C MidCpGrInstlI MG 33.07 +3.1 +12.8 +10.6/C SmCpGrA m SG 10.24 +3.1 +21.5 +14.0/B SmCpGrI2 SG 29.32 +3.1 +21.4 +14.3/B SmCpGrInstlI SG 24.40 +3.1 +20.4 +14.2/B SpectraA m LG 23.66 +4.0 +15.0 +14.0/CAllianzGIFocedGrA m LG 59.23 +3.8 +12.1 +14.1/C FocedGrC m LG 41.05 +3.7 +11.6 +13.3/C GlbSmCpA m SW 52.67 +1.9 +5.2 +8.1/D HlthSciA m SH 34.88 +4.1 +9.8 +3.1/C NFJDivValA m LV 15.31 +3.4 +2.1 +8.7/D NFJDivValC m LV 15.46 +3.3 +1.6 +7.9/E NFJDivValInstl LV 15.43 +3.5 +2.3 +9.1/D NFJIntlValA m FV 18.87 +1.6 -3.4 -.8/E NFJLgCapValA m LV 27.31 +4.0 +2.4 +10.5/B NFJMidCapValA m MV 31.15 +3.1 -.5 +12.3/A NFJMidCapValC m MV 25.51 +3.0 -.9 +11.4/A NFJMidCapValIns MV 33.33 +3.1 -.3 +12.7/A NFJSmCpValA m SV 22.28 +1.4 +2.8 +9.4/D NFJSmCpValAdmin b SV 22.22 +1.5 +2.9 +9.6/D NFJSmCpValC m SV 19.79 +1.3 +2.4 +8.6/E NFJSmCpValInstl SV 24.98 +1.5 +3.0 +9.8/D TechA m ST 75.77 +5.1 +23.7 +22.6/B TechC m ST 58.51 +5.0 +23.2 +21.7/C TechInstl ST 85.10 +5.1 +24.0 +23.1/BAlpineDynDivInstl WS 4.14 +3.0 +2.2 +8.5/C IntlRlEsttEqIns GR 23.09 +.7 -4.0 +4.7/C RltyIncGrIns SR 22.04 +.4 -1.7 +6.3/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.52 +6.2 +10.2 +14.7/B MutIncInv b LB 51.73 +6.4 +1.7 +10.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.43 +3.0 +3.0 +10.6/B BrdgwyLgCpGrIns LG 33.67 +3.9 +12.7 +13.8/C IntlEqInstl FV 20.48 +2.5 -1.9 +4.2/C IntlEqInv FV 20.29 +2.4 -2.1 +3.8/C LgCpValAdv b LV 27.51 +3.7 +2.9 +9.0/D LgCpValInstl LV 30.08 +3.7 +3.2 +9.5/C LgCpValInv LV 27.90 +3.7 +3.0 +9.1/D MidCpValInv MV 17.42 +2.1 -.9 +9.1/C SmCpValAdv b SV 27.70 +.6 +6.2 +11.4/C SmCpValInstl SV 29.20 +.7 +6.5 +11.9/B SmCpValInv SV 28.08 +.6 +6.3 +11.6/B StphnsSmCpGrInv SG 22.22 +4.8 +25.0 +14.5/BAmerican CenturyAdpteEqInv LB 12.70 +2.4 +8.0 +12.1/B AdpteSmCpInv MB 21.73 +.8 +4.5 +9.3/C AllCpGrInv LG 37.17 +4.3 +12.5 +12.7/D BalI MA 19.47 +2.6 +4.1 +7.6/B BalInv MA 19.46 +2.6 +4.0 +7.4/B CAHYMuniA m MC 10.53 +.4 +.4 +4.2/A CAHYMuniI MC 10.52 +.4 +.7 +4.6/A CAHYMuniInv MC 10.53 +.4 +.6 +4.4/A CAInTFBdBdI MF 11.71 +.3 ... +2.3/C CAInTFBdBdInv MF 11.71 +.4 -.1 +2.1/C CorEqPlusInv LB 16.30 +4.2 +6.4 +10.5/D CorPlusInv CI 10.43 +.4 -1.8 +1.9/B CptlValInv LV 8.96 +4.1 +2.3 +8.3/D DiscpGrInv LG 25.13 +4.0 +10.3 +13.2/C DiversBdA m CI 10.38 +.1 -2.4 +.9/E DiversBdI CI 10.38 +.2 -2.1 +1.4/D DiversBdInv CI 10.38 +.2 -2.2 +1.2/D EmMktsA m EM 11.09 +1.4 -6.2 +9.8/A EmMktsI EM 11.79 +1.3 -6.1 +10.3/A EmMktsInv EM 11.50 +1.3 -6.1 +10.1/A EqGrA m LB 34.86 +4.2 +8.0 +11.4/C EqGrI LB 34.94 +4.2 +8.3 +11.9/B EqGrInv LB 34.91 +4.2 +8.2 +11.7/C EqIncA m LV 9.01 +3.4 +1.9 +12.0/A EqIncC m LV 9.00 +3.3 +1.5 +11.2/A EqIncI LV 9.02 +3.4 +2.1 +12.6/A EqIncInv LV 9.01 +3.4 +2.1 +12.3/A EqIncR b LV 8.97 +3.3 +1.7 +11.7/A EqIncR6 LV 9.03 +3.4 +2.2 +12.7/A GlbGoldInv SP 8.22 -2.5 -6.1 +16.6/A GlbGrInv WS 13.32 +3.9 +9.3 +9.7/B GlbRlEsttInv GR 11.86 +.2 -.2 +4.5/C GovtBdA m GI 10.64 -.2 -1.5 +.3/C GovtBdInv GI 10.64 -.2 -1.4 +.6/B GovtBdR5 GI 10.63 -.3 -1.4 +.8/A GrA m LG 36.04 +4.6 +13.2 +14.8/B GrI LG 37.89 +4.6 +13.5 +15.3/B GrInv LG 37.21 +4.6 +13.4 +15.1/B GrR b LG 35.22 +4.5 +13.1 +14.5/B GrR6 LG 37.87 +4.6 +13.6 +15.5/A HYInv HY 5.58 +.4 +.5 +4.5/C HYMuniI HM 9.66 +.5 +1.7 +5.2/B HYMuniInv HM 9.66 +.4 +1.6 +5.0/B HeritageA m MG 22.69 +3.7 +9.0 +8.6/E HeritageC m MG 18.24 +3.6 +8.6 +7.8/E HeritageI MG 26.10 +3.7 +9.3 +9.1/D HeritageInv MG 24.56 +3.7 +9.3 +8.9/E IncandGrA m LV 41.27 +4.3 +5.9 +12.0/A IncandGrI LV 41.39 +4.3 +6.1 +12.5/A IncandGrInv LV 41.33 +4.3 +6.0 +12.2/A InAdjBdA m IP 11.30 -.4 -1.3 +1.2/C InAdjBdInv IP 11.33 -.4 -1.2 +1.5/B InAdjBdR5 IP 11.32 -.4 -1.0 +1.7/B IntTrmTxFrBdI MI 11.18 +.4 +.1 +2.4/B IntTrmTxFrBdInv MI 11.18 +.4 ... +2.1/C IntlBdInv IB 12.84 +.1 -2.6 +2.4/C IntlDiscvInv FR 17.34 +2.0 +2.0 +8.9/C IntlGrA m FG 13.81 +2.0 +3.7 +6.0/D IntlGrI FG 13.62 +2.1 +4.0 +6.4/C IntlGrInv FG 13.70 +2.0 +3.8 +6.2/C IntlOppsInv FR 11.58 +2.8 +3.9 +11.4/A InvFcddynGrInv LG 27.17 +4.9 +22.8 +18.2/A InvGinnieMaeInv GI 10.16 ... -1.2 +.5/B InvGinnieMaeR5 GI 10.16 ... -1.1 +.7/B InvOC2020A m TE 12.75 +1.5 +1.9 +5.2/D InvOC2020I TE 12.78 +1.6 +2.2 +5.7/C InvOC2020Inv TE 12.77 +1.5 +2.0 +5.5/C InvOC2020R b TE 12.73 +1.5 +1.7 +4.9/D InvOC2025A m TG 15.16 +1.7 +2.0 +5.7/D InvOC2025I TG 15.19 +1.7 +2.3 +6.1/D InvOC2025Inv TG 15.18 +1.7 +2.2 +5.9/D InvOC2025R b TG 15.14 +1.7 +2.0 +5.4/E InvOC2030A m TH 13.28 +1.9 +2.4 +6.1/E InvOC2030I TH 13.32 +1.9 +2.6 +6.6/D InvOC2030Inv TH 13.31 +1.9 +2.5 +6.4/D InvOC2030R b TH 13.27 +1.8 +2.2 +5.9/E InvOC2035A m TI 16.67 +2.1 +2.8 +6.6/E InvOC2035I TI 16.72 +2.1 +3.1 +7.1/E InvOC2035Inv TI 16.69 +2.1 +3.0 +6.9/E InvOC2035R b TI 16.65 +2.0 +2.7 +6.3/E InvOC2040A m TJ 14.13 +2.2 +3.3 +7.2/E InvOC2040I TJ 14.17 +2.3 +3.6 +7.7/D InvOC2040Inv TJ 14.15 +2.2 +3.4 +7.5/E InvOC2040R b TJ 14.11 +2.2 +3.1 +6.9/E InvOC2045A m TK 17.80 +2.5 +3.6 +7.8/E InvOC2045I TK 17.86 +2.5 +3.9 +8.3/E InvOC2045Inv TK 17.83 +2.5 +3.8 +8.1/E InvOC2045R b TK 17.79 +2.4 +3.5 +7.5/E InvOC2050A m TN 14.56 +2.6 +3.9 +8.2/D InvOC2050I TN 14.61 +2.7 +4.1 +8.7/D InvOC2050Inv TN 14.58 +2.6 +4.0 +8.5/D InvOC2050R b TN 14.55 +2.6 +3.8 +7.9/E InvOC2055A m TL 15.60 +2.6 +3.9 +8.4/E InvOC2055Inv TL 15.64 +2.7 +4.1 +8.7/D InvOC:AgrInv AL 17.56 +2.6 +3.8 +8.3/B InvOC:CnsrvInv CA 13.93 +1.5 +1.8 +5.4/B InvOCInRetA m RI 13.49 +1.5 +1.8 +5.0/A InvOCInRetI RI 13.49 +1.6 +2.1 +5.5/A InvOCInRetInv RI 13.48 +1.5 +2.0 +5.2/A InvOCInRetR b RI 13.47 +1.5 +1.7 +4.7/A InvOCModInv MA 16.18 +2.1 +2.8 +6.9/C InvOCVryAgrInv XM 19.23 +3.1 +5.1 +9.8/A InvOCVryCsrvInv XY 12.05 +.9 +.8 +3.9/B LgCoValInv LV 10.40 +3.9 +2.8 +8.1/D MidCpValA m MV 17.91 +2.9 +2.7 +11.6/A MidCpValC m MV 17.71 +2.8 +2.3 +10.8/B MidCpValI MV 17.95 +2.9 +2.9 +12.1/A MidCpValInv MV 17.94 +2.9 +2.8 +11.9/A MidCpValR b MV 17.85 +2.8 +2.5 +11.3/B MidCpValR6 MV 17.95 +2.9 +3.1 +12.3/A NTCoreEqPlusG LB 17.65 +4.4 +7.3 +11.0/C NTDiversBdG CI 10.36 +.2 -2.0 +1.5/C NTEmMktsG EM 12.62 +1.5 -5.3 +11.0/A NTEqGrG LB 14.68 +4.3 +8.6 +11.9/B NTGrG LG 19.76 +4.7 +14.2 +15.7/A NTHeritageG MG 15.35 +3.8 +9.9 +9.4/D NTIntlGrG FG 12.78 +2.2 +5.1 +6.9/C NTLgCoValG LV 11.80 +4.0 +3.3 +8.3/D NTMidCpValG MV 13.90 +3.0 +3.5 +12.4/A NTSmCoG SB 10.46 +1.3 +8.6 +10.2/D RlEsttA m SR 27.67 +.5 -.2 +4.9/D RlEsttI SR 27.78 +.5 ... +5.3/C RlEsttInv SR 27.71 +.5 -.1 +5.1/C SelI LG 79.94 +4.8 +12.3 +15.1/B SelInv LG 78.62 +4.8 +12.2 +14.9/B ShrtDurInv CS 10.10 +.1 +.5 +1.2/B ShrtTrmGovtInv GS 9.41 -.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.13 -.1 +.5 +1.1/D ShtDrInfPrBdR5 IP 10.20 -.1 +.6 +1.3/C SmCoInv SB 16.65 +1.2 +8.2 +9.7/D SmCpGrA m SG 19.40 +2.6 +16.6 +12.0/D SmCpGrI SG 20.50 +2.6 +16.9 +12.5/C SmCpGrInv SG 20.05 +2.6 +16.7 +12.2/C SmCpValA m SV 9.12 +.4 +5.7 +11.9/B SmCpValI SV 9.31 +.5 +6.0 +12.4/B SmCpValInv SV 9.22 +.5 +5.9 +12.2/B StrAlAgrsA m AL 8.68 +2.5 +3.6 +7.9/C StrAlAgrsC m AL 8.47 +2.4 +3.3 +7.1/D StrAlAgrsI AL 8.58 +2.5 +4.0 +8.4/B StrAlAgrsInv AL 8.62 +2.5 +3.7 +8.2/C StrAlCnsrvA m CA 5.84 +1.4 +1.7 +4.8/C StrAlCnsrvInv CA 5.84 +1.4 +1.6 +5.1/C StrAlModA m MA 7.03 +2.0 +2.7 +6.5/C StrAlModC m MA 6.94 +2.1 +2.2 +5.7/D StrAlModI MA 7.05 +2.0 +2.9 +7.0/C StrAlModInv MA 7.05 +2.0 +2.8 +6.8/C SustEqA m LB 29.45 +4.7 +6.3 +12.2/B SustEqInv LB 29.54 +4.8 +6.5 +12.5/B UltraA m LG 48.28 +4.6 +16.0 +15.4/A UltraI LG 52.14 +4.7 +16.3 +15.9/A UltraInv LG 50.43 +4.6 +16.1 +15.7/A UtlsInv SU 17.03 +1.8 +.6 +8.5/C ValA m LV 9.19 +3.7 +3.4 +9.6/C ValI LV 9.22 +3.8 +3.8 +10.1/B ValInv LV 9.20 +3.7 +3.7 +9.9/C ValR b LV 9.20 +3.7 +3.4 +9.4/C ZeroCoup2020Inv GI 102.87 -.2 -.8 +.7/B ZeroCoup2025Inv GL 96.62 -.4 -2.7 +1.1/EAmerican Funds2010TgtDtRtrA m TA 10.98 +1.5 +.6 +5.3/A 2015TgtDtRtrA m TD 11.70 +1.7 +.9 +5.7/B 2020TgtDtRtrA m TE 12.77 +1.8 +1.7 +6.3/B 2025TgtDtRtrA m TG 13.78 +2.1 +2.5 +7.4/A 2030TgtDtRtrA m TH 14.91 +2.5 +3.4 +8.6/A 2035TgtDtRtrA m TI 15.51 +2.8 +4.5 +9.7/A 2040TgtDtRtrA m TJ 15.94 +2.9 +4.9 +10.2/A 2045TgtDtRtrA m TK 16.21 +3.0 +5.1 +10.4/A 2050TgtDtRtrA m TN 15.89 +3.0 +5.2 +10.5/A AMCpA m LG 34.28 +3.0 +11.6 +12.9/D AmrcnBalA m MA 27.81 +2.7 +3.4 +9.2/A AmrcnHiIncA m HY 10.21 +.9 +1.8 +5.1/B AmrcnMutA m LV 42.07 +4.0 +4.1 +11.4/A BdfAmrcA m CI 12.51 ... -1.8 +1.4/D CptWldGrIncA m WS 51.96 +2.7 +2.7 +9.0/C CptlIncBldrA m IH 60.97 +2.2 -1.3 +5.3/C CptlWldBdA m IB 19.46 +.2 -1.7 +2.1/C EuroPacGrA m FG 54.80 +2.8 +.3 +7.0/C FdmtlInvsA m LB 64.94 +4.2 +5.8 +13.6/A GlbBalA m IH 32.54 +2.2 +1.3 +5.9/B GrfAmrcA m LG 55.83 +3.5 +12.7 +15.3/B HiIncMuniBdA m HM 15.79 +.4 +1.0 +4.7/B IncAmrcA m AL 23.22 +2.6 +.8 +7.9/C IntlGrIncA m FB 34.09 +3.0 -1.0 +4.8/C IntrmBdfAmrA m CS 13.09 -.1 -.8 +.4/D InvCAmrcA m LB 41.73 +4.0 +5.5 +12.4/B LtdTrmTEBdA m MS 15.52 +.3 +.3 +1.2/B MortgA m GI 9.79 -.2 -1.5 +.9/A NewWldA m EM 66.84 +2.7 -.1 +8.5/B NwPrspctvA m WS 46.69 +4.0 +8.2 +11.9/A STBdAmrcA m CS 9.78 -.1 -.2 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.5 +.7/D SmCpWldA m SW 59.84 +1.8 +7.2 +10.1/C TheNewEcoA m LG 49.49 +1.5 +10.9 +13.0/C TxExBdA m MI 12.81 +.2 -.2 +2.7/A TxExmptFdofCAA m MC 17.44 +.2 -.1 +2.8/C TxExofNewYorkA m MY 10.61 +.2 -.5 +2.4/C USGovtSecA m GI 13.29 -.4 -1.8 +.4/C WAMtInvsA m LV 46.13 +4.1 +5.3 +13.0/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.1 +1.7/C USInProtInstl IP 10.47 -.5 -.9 +1.5/CAncoraThlnSmlMdI d SB 16.57 +.9 +6.6 +10.9/DAngel OakMltStratIncAs m MU 11.19 +.2 +1.9 +3.3/C MltStratIncIns MU 11.17 +.2 +2.0 +3.6/BAquilaCHTFKTA m SI 10.48 +.4 -.3 +1.7/B HawaiianTxFrA m SI 11.14 +.3 -.2 +1.2/D NATFIncA m SI 10.55 +.3 -.4 +2.3/A TxFrForUtahA m SI 10.18 +.3 -.4 +2.0/B TxFrofArizonaA m SI 10.46 +.3 -.4 +1.9/B TxFrofColoradoA m SI 10.31 +.3 -.4 +1.4/D TxFrofOregonA m SI 10.80 +.3 -.5 +1.3/D ArbitrageInstl NE 12.99 -.6 -.7 +2.1/B R b NE 12.61 -.6 -.8 +1.9/BArielApprecInv b MV 49.23 +1.7 +2.8 +7.3/D Inv b MV 73.35 +1.2 +4.8 +9.9/BAristotleSaulGlbOppsI d IH 13.82 +3.2 +4.0 +10.2/AArtisanGlbOppsInstl WS 28.01 +3.2 +7.8 +13.0/A GlbOppsInv WS 27.70 +3.2 +7.7 +12.7/A GlbValueInv WS 18.25 +3.5 +.4 +8.5/C IntlInstl FG 33.90 +3.9 +1.2 +3.7/E IntlInv FG 33.69 +3.9 +1.1 +3.5/E IntlSmCpInv FR 24.07 +4.1 +4.2 +6.7/E IntlValueInstl FB 37.49 +2.9 -3.2 +6.1/B IntlValueInv FB 37.32 +2.8 -3.4 +5.8/B MidCpInstl MG 47.08 +4.7 +13.5 +9.2/D MidCpInv MG 43.18 +4.7 +13.3 +9.0/E MidCpValueInv MV 23.46 +1.8 +3.2 +9.7/C SmCpInvs SG 37.27 +4.3 +22.0 +14.6/B ValInstl LV 14.84 +2.9 +2.2 +12.9/A ValInv LV 14.86 +2.8 +2.1 +12.7/AAshmoreEmMktsLcCyBdIns XP 7.18 +2.1 -5.4 +4.0 EmMktsTtlRetIns EB 7.73 +2.2 -4.2 +6.1AuxierFocInv d LV 23.24 +4.0 +4.1 +8.9/DAve MariaMariaWldEq WS 15.54 +3.3 +3.1 +7.9/C Value MB 22.47 +3.8 +7.6 +8.3/DBBHCorelN d LB 21.23 +4.5 +1.8 +8.6/E LtdDurN UB 10.18 +.3 +1.2 +1.9/ABMODivIncI LV 14.89 +3.3 +5.1 +13.2/A IntermTxFrI MI 11.14 +.3 +.2 +2.5/B IntermTxFrY MI 11.14 +.3 +.1 +2.3/B LgCpGrI LG 20.27 +5.1 +12.1 +15.7/A LgCpGrY LG 20.06 +5.0 +11.8 +15.4/A LgCpValI LV 16.21 +3.2 +.9 +9.3/C LowVolEqI LV 15.35 +3.0 +4.8 +9.0/D MidCpGrI MG 17.89 +4.3 +11.0 +9.1/D MidCpValI MV 12.47 +2.0 +.2 +8.6/C ShrtTrmIncAdvI CS 9.27 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.49 +3.6 +15.3 +9.3/E StratIncY MU 9.13 +.9 -.8 +2.7/D TCHCorPlusBdI CI 11.36 +.3 -1.5 +2.7/A TCHCorPlusBdY CI 11.36 +.2 -1.7 +2.4/A TCHCorpIncI TW 12.74 +.9 -1.6 +4.5/A TCHCorpIncY TW 12.75 +.8 -1.6 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/BBNY MellonAsstAllcM MA 13.01 +2.4 +3.7 +7.5/B BdM CI 12.29 +.1 -1.8 +1.6/C EmMktsM EM 11.20 +1.7 -6.5 +9.3/B IncStkM LV 9.57 +3.2 +3.2 +11.6/A IntermBdM CS 12.23 +.1 -.8 +1.1/C IntlApprecM FB 14.30 +2.7 -.9 +4.8/C IntlM FB 13.72 +2.8 -.9 +5.4/B LgCpStkM LB 6.39 +3.8 +6.1 +10.9/C MAIntrmMnBdM MT 12.42 +.4 -.2 +1.9/C MdCpMltStratM MG 18.83 +3.0 +8.7 +11.0/C NYIntrmTEBdM MN 10.93 +.4 -.1 +2.1/B NtnIntrmMnBdM MI 13.31 +.4 ... +2.2/C NtnSTMnBdM MS 12.71 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.96 +.5 +.2 +2.1/D STUSGovtSecM GS 11.50 ... -.2 +.1/D SmCpMltStratM SG 22.52 +1.6 +12.3 +13.1/CBairdAggrgateBdInstl CI 10.50 +.1 -1.9 +1.9/B CorPlusBdInstl CI 10.85 +.3 -1.7 +2.4/A IntermBdInstl CI 10.73 ... -1.2 +1.4/C QlInTrmMnBdIns MI 11.38 +.5 +.1 +1.5/E ShrtTrmBdInstl CS 9.54 +.1 +.1 +1.3/BBaronAsstInstl MG 82.59 +5.3 +17.2 +14.9/A AsstRetail b MG 79.76 +5.3 +17.0 +14.5/A DiscvInstl SG 22.51 +6.1 +23.0 +19.0/A DiscvRetail b SG 22.28 +6.0 +22.8 +18.7/A EmMktsInstl EM 14.23 +1.2 -7.4 +7.9/C EmMktsRetail b EM 14.17 +1.1 -7.6 +7.6/C FifthAvenuGrIns LG 31.10 +4.4 +20.0 +16.3/A FifthAvenuGrRtl b LG 30.52 +4.4 +19.8 +16.0/A FocedGrInstl MG 18.31 +2.4 +16.9 +11.2/C GrInstl MG 80.95 +4.5 +16.4 +13.4/B GrRetail b MG 78.64 +4.5 +16.2 +13.2/B IntlGrInstl FG 24.36 +1.0 +.7 +9.7/A IntlGrRetail b FG 24.03 +1.0 +.5 +9.5/B OppInstl MG 22.20 +5.1 +26.1 +16.4/A OppRetail b MG 21.42 +5.1 +26.0 +16.1/A PtnrsInstl MG 59.97 +3.9 +20.6 +14.8/A PtnrsRetail b MG 58.70 +3.9 +20.4 +14.5/A RlEsttInstl SR 28.95 +.3 -3.5 +5.7/C RlEsttRetail b SR 28.50 +.2 -3.7 +5.4/C SmCpInstl SG 34.09 +5.4 +16.1 +14.9/A SmCpRetail b SG 32.86 +5.4 +15.9 +14.6/BBarrett AssociatesBarrettOpp LV 30.72 +2.6 +2.5 +12.0/ABeckerValEqRetail d LV 19.86 +2.4 +1.9 +9.5/CBerkshireFoc d ST 27.61 +4.1 +28.6 +20.0/DBernsteinCaliforniaMuni SS 14.10 +.4 +.5 +1.5/B IntermDur CI 12.82 +.1 -1.5 +2.1/B IntermDurInstl CI 14.61 +.1 -1.5 +2.2/B NewYorkMuni SS 13.81 +.4 +.2 +1.6/A ShrtDrDvRSMn MS 12.55 +.2 +.7 +.6/DBerwynInc d XY 13.56 +.4 +2.3 +4.4/BBishop StreetHawaiiMuniBdIns SI 10.40 +.3 -.4 +1.7/CBlackRock4060TrgtAlInvC m CA 11.81 +2.0 +.7 +3.8 AdUSTtlMInvA m LB 26.94 +3.0 +6.2 +10.3/D AdUSTtlMInvIns LB 28.13 +3.0 +6.3 +10.5/D AdUSTtlMInvInvC m LB 17.50 +2.9 +5.7 +9.4/E AdvtgGlbInstl WS 22.40 +3.3 +3.0 +8.2/C AdvtgGlbInvA m WS 21.29 +3.2 +2.8 +7.9/C AdvtgGlbInvC m WS 17.46 +3.2 +2.4 +7.0/D AdvtgIntlIns FB 17.25 +2.1 -.3 +6.5/A AdvtgIntlInvA m FB 17.07 +2.2 -.4 +6.2/B AdvtgLCCorIns LB 17.63 +3.6 +7.6 +12.9/A AdvtgLCCorInvA m LB 17.00 +3.7 +7.5 +12.6/B AdvtgLCCorInvC m LB 14.60 +3.6 +7.0 +11.7/C AdvtgLCValIns LV 30.18 +3.5 +3.1 +10.8/B AdvtgLCValInvA m LV 29.58 +3.5 +3.0 +10.5/B AdvtgLCValInvC m LV 27.46 +3.4 +2.5 +9.6/C AdvtgLgCpGrIns LG 17.13 +4.3 +12.7 +15.1/B AdvtgLgCpGrInvA m LG 16.40 +4.3 +12.6 +14.7/B AdvtgSmCpGrIns SG 22.95 +2.7 +17.2 +11.0/D AdvtgSmCpGrInvA m SG 17.72 +2.7 +17.0 +10.6/D AsaDrgnIns PJ 15.89 -.1 -6.7 +4.7/E AsaDrgnInvA m PJ 15.67 -.1 -6.9 +4.5/E BalCptlInstl MA 23.52 +2.7 +4.6 +9.0 BalCptlInvA m MA 23.44 +2.7 +4.5 +8.7 BalCptlInvC m MA 20.45 +2.6 +4.0 +7.9 BasValInstl LV 27.38 +3.9 +4.3 +7.5/E BasValInvA m LV 27.04 +3.9 +4.2 +7.2/E BasValInvC m LV 23.87 +3.8 +3.7 +6.4/E CAMuniOppsInstl MF 12.76 +.3 +1.5 +4.2/A CAMuniOppsInvA m MF 12.75 +.3 +1.3 +3.9/A CAMuniOppsInvA1 b MF 12.76 +.3 +1.4 +4.1/A CorBdInstl CI 9.29 +.1 -1.6 +1.4/C CorBdInvA m CI 9.31 +.1 -1.8 +1.1/D CorBdInvC m CI 9.27 ... -2.2 +.4/E CorBdK CI 9.32 +.1 -1.6 +1.4/C CorBdSvc b CI 9.30 +.1 -1.8 +1.1/D CptlApprecInstl LG 33.16 +4.0 +19.0 +15.3/B CptlApprecInvA m LG 30.74 +4.0 +18.8 +15.0/B CptlApprecInvC m LG 22.95 +4.0 +18.3 +14.0/C CptlApprecK LG 33.34 +4.1 +19.1 +15.4/A CptlApprecR b LG 25.59 +4.0 +18.6 +14.7/B CrdtStrIncIns MU 10.13 +.8 +.7 +4.0/B CrdtStrIncInvA m MU 10.13 +.8 +.6 +3.8/B EmMktsInstl EM 23.05 +2.0 -2.2 +9.7/A EmMktsInvA m EM 22.21 +2.0 -2.3 +9.3/B EngyResInvA m EE 19.68 +3.3 +6.4 +.8/D EqDivInstl LV 23.45 +4.1 +3.9 +12.3/A EqDivInvA m LV 23.38 +4.1 +3.7 +12.0/A EqDivInvC m LV 22.55 +4.1 +3.3 +11.2/A EqDivR b LV 23.56 +4.1 +3.5 +11.6/A EuroInvA m ES 15.08 +2.6 -1.0 +.7/E Exch LB 1094.28 +6.6 +4.5 +10.4/D FltngRtIncInstl BL 10.15 +.5 +2.2 +3.8/C FltngRtIncInvA m BL 10.15 +.5 +2.0 +3.5/C FltngRtIncInvC m BL 10.15 +.5 +1.7 +2.8/E FocGrInstl LG 4.89 +3.6 +19.9 +15.9/A FocGrInvA m LG 4.53 +3.9 +19.5 +15.7/A GNMAInstl GI 9.19 +.2 -1.0 +.9/A GNMAInvA m GI 9.23 +.2 -1.1 +.6/B GlbAllcIncInstl IH 19.81 +1.8 +.5 +4.8/C GlbAllcIncInvA m IH 19.69 +1.8 +.3 +4.5/D GlbAllcIncInvC m IH 17.77 +1.8 -.1 +3.7/D GlbAllcIncR b IH 18.75 +1.8 +.1 +4.2/D GlbLSCrdtInstl XS 10.35 ... ... +1.5/D GlbLSCrdtInvA m XS 10.32 -.1 -.2 +1.2/D GlbLSCrdtInvC m XS 10.10 -.2 -.7 +.5/E HYBdInstl HY 7.66 +.7 +1.3 +5.6/A HYBdInvA m HY 7.66 +.7 +1.1 +5.3/B HYBdInvC m HY 7.67 +.6 +.7 +4.5/C HYBdK HY 7.67 +.7 +1.5 +5.7/A HYBdSvc b HY 7.67 +.8 +1.3 +5.3/B HYMuniInstl HM 9.59 +.4 +1.6 +5.4/B HighEqIncIns LV 27.71 +3.3 +2.8 +6.5/E HighEqIncInvA m LV 23.74 +3.3 +2.7 +6.2/E HighEqIncInvC m LV 15.96 +3.2 +2.3 +5.4/E HthSciOpIns SH 63.05 +4.9 +12.3 +7.6/A HthSciOpInvA m SH 60.13 +4.9 +12.1 +7.3/A HthSciOpInvC m SH 52.79 +4.8 +11.6 +6.5/B InProtBdInstl IP 10.43 -.4 -.7 +1.4/C InProtBdInvA m IP 10.18 -.5 -.8 +1.1/D InProtBdInvC m IP 9.85 -.5 -1.2 +.4/E IntlDivIns FB 29.59 +5.2 -3.1 +1.9/E IntlDivInvA m FB 27.67 +5.1 -3.2 +1.6/E IntlInstl FB 17.19 +2.3 -3.2 +6.2/B IntlInvA m FB 16.80 +2.3 -3.4 +5.8/B IntlInvC m FB 15.63 +2.2 -3.8 +4.8/C LCFocGrIns LG 12.80 +3.7 +20.0 +19.2/A LCFocGrInvA m LG 11.77 +3.7 +19.8 +18.9/A LCFocGrInvC m LG 8.71 +3.6 +19.2 +17.9/A LPDyn2020Instl TE 16.00 +1.6 +2.1 +6.2 LPDyn2020InvA m TE 14.72 +1.7 +2.0 +6.0 LPDyn2030Instl TH 14.35 +2.4 +3.4 +8.1 LPDyn2030InvA m TH 13.78 +2.3 +3.1 +7.8 LPDyn2040Instl TJ 18.22 +2.8 +3.8 +9.4 LPDyn2040InvA m TJ 16.64 +2.7 +3.6 +9.1 LatinAmerInstl LS 48.46 +11.7 -3.0 +8.5/B LatinAmerInvA m LS 47.81 +11.7 -3.1 +8.1/C LngHrznEqInvA m WS 13.85 +4.4 +6.2 +5.1/E LowDurBdInstl CS 9.47 +.1 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.2 ... +1.0/C LowDurBdInvC m CS 9.47 +.1 -.4 +.3/E LowDurBdK CS 9.46 +.1 +.1 +1.3/B ManagedIncK XY 10.27 NA NA NA/A MidCapDivIns MV 18.86 +2.0 +5.3 +10.1/B MidCapDivInvA m MV 17.98 +1.9 +5.1 +9.8/B MidCpGrEqInstl MG 26.83 +3.9 +19.0 +15.6/A MidCpGrEqInvA m MG 23.33 +3.9 +18.8 +15.2/A MidCpGrEqInvC m MG 18.36 +3.8 +18.4 +14.4/A NJMuniBdInstl MJ 11.05 +.5 +.6 +3.8/A NJMuniBdInvA m MJ 11.06 +.4 +.5 +3.6/B NYMuniOppsInstl MN 11.32 +.4 +1.1 +4.4/A NYMuniOppsInvA m MN 11.32 +.3 +1.0 +4.1/A NYMuniOppsInvA1 b MN 11.32 +.3 +1.1 +4.3/A NYMuniOppsInvC m MN 11.32 +.3 +.6 +3.4/A NatrlResTrInstl SN 32.54 +.1 -.9 +6.1/C NatrlResTrInvA m SN 30.87 +.1 -1.0 +5.8/D NtnlMnInstl MI 10.77 +.2 +.2 +2.7/A NtnlMnInvA m MI 10.78 +.2 ... +2.5/B NtnlMnInvC m MI 10.78 +.2 -.4 +1.8/D PAMuniBdInstl MP 10.93 +.1 +.2 +3.0/A PAMuniBdInvA m MP 10.95 +.2 +.1 +2.8/B ShrtTrmMuniIns MS 10.09 +.2 +.9 +.6/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.83 -.1 -1.5 +3.4 StrGlbBdIncIvA m IB 5.83 ... -1.4 +3.2 StrIncOpA m NT 9.75 +.1 -.4 +2.0/D StrIncOpC m NT 9.75 +.2 -.7 +1.3/E StrIncOpIns NT 9.76 +.3 -.2 +2.3/C StratMuOpIns MI 11.76 +.5 +1.8 +4.8/A StratMuOpInvA m MI 11.75 +.5 +1.6 +4.5/A StratMuOpIvC m MI 11.76 +.4 +1.2 +3.7/A TactOppsInstl TV 15.26 +.3 +5.9 +3.6/D TactOppsInvA m TV 15.13 +.3 +5.7 +3.3/D TechOppsInstl ST 31.09 +4.2 +22.2 +25.7/A TechOppsInvA m ST 28.91 +4.2 +22.1 +25.3/A TechOppsInvC m ST 24.59 +4.1 +21.5 +24.3/B TtlRetInstl CI 11.30 +.3 -1.6 +1.9 TtlRetInvA m CI 11.30 +.1 -1.8 +1.5 TtlRetInvC m CI 11.29 +.1 -2.2 +.9 TtlRetR b CI 11.30 +.1 -2.0 +1.3 USGovtBdInstl GI 10.10 -.2 -1.3 +.8/A USGovtBdInvA m GI 10.12 -.2 -1.4 +.5/C USMortgInstl CI 9.92 ... -1.1 +1.7/CBogle Investment ManSmCpGrInstl SB 34.31 +2.5 +9.9 +12.3/BBoston PartnersLSEqInstl LO 20.99 +.1 -5.8 +8.0/A SmCpValIIInstl SV 27.50 +1.1 +4.7 +10.8/C SmCpValIIInv b SV 26.30 +1.2 +4.6 +10.6/DBoston TrustAsstMgmt AL 49.17 +4.3 +4.9 +10.3/A Eq LB 25.11 +5.5 +6.3 +12.6/BBragg Capital TrustQueensRdSmCpVal SV 28.34 +1.7 +4.4 +8.7/EBrandesIntlEqI FV 18.03 +1.8 +2.5 +5.2/BBridgesInvm LG 66.92 +4.8 +10.6 +11.5/DBridgewayAggresivInvs1 MB 75.27 +.6 -.1 +9.1/C BlueChip35Idx LB 15.48 +6.0 +6.2 +12.6/B SmCpGr SG 30.92 ... +11.8 +13.5/B SmCpVal SV 29.85 -.6 +12.5 +12.0/B UltraSmCo SV 33.50 +3.5 +10.8 +6.8/E UltraSmCoMkt d SB 15.89 -1.5 +11.4 +12.9/BBright RockMidCpGrInstl MG 18.51 +4.2 +7.6 +14.0/B QualLgCpInstl LB 16.97 +3.7 +3.0 +9.3/EBroadviewOpp SB 38.66 +3.1 +12.0 +10.0/DBrookeld InvestmenGlbLtdInfrasI XO 12.67 +3.3 +1.3 +3.6/E GlbLtdInfrasY XO 12.66 +3.3 +1.3 +3.6/E GlbLtdRlEsttI GR 13.07 -.4 -.1 +4.7/CBrown AdvisoryFlexEqIns d LG 23.05 +4.2 +11.0 +13.4/C GrEqInstl d LG 25.22 +5.4 +20.2 +14.8/B GrEqInv d LG 24.98 +5.4 +20.1 +14.6/B IntermIncInv d CI 10.34 ... -.9 +1.3/D MrylndBdInv d SI 10.51 +.3 +.6 +2.0/B SmCpFdmtlValIns d SB 29.75 +.6 +4.6 +11.5/C SmCpGrInv d SG 21.14 +3.7 +13.8 +12.8/C SmrstEmMktsIns d EM 10.11 +.2 -10.1 +3.5/EBrown Cap MgmtSmCoInv b SG 109.93 +3.4 +23.2 +20.4/ABruceBruce MA 531.80 +1.6 +1.3 +5.4BuffaloDiscv MG 26.44 +3.4 +9.2 +11.9/B EmergOpps SG 17.90 +1.6 +14.6 +12.1/C FlexInc AL 15.83 +3.2 +3.3 +8.4/B Gr LG 33.59 +4.1 +15.3 +13.1/C HY HY 11.00 +.6 +.6 +3.5/E LgCp LG 32.46 +5.4 +11.8 +14.1/C MidCp MG 15.02 +3.1 +10.4 +7.0/E SmCp SG 17.55 +2.1 +19.7 +13.9/BCG Capital MarketsCorFI CI 7.86 +.3 -1.7 +1.7/C EmMktsEqInvms EM 15.03 +2.0 -7.3 +9.4/B IntlEq FB 12.85 +2.1 -1.0 +5.8/B IntlFI IB 7.88 +.4 +1.9 +3.9/A LgCpEq LG 20.86 +3.9 +7.4 +10.4/E MuniBdInvms ML 9.15 +.3 -.8 +1.9/E SmMidCpEq SG 22.42 +2.4 +7.9 +6.2/ECGMFoc LB 47.19 +6.4 -11.5 +3.0/E Mut x AL 29.80 +5.7 -3.8 +4.3/E Rlty x MB 29.42 +1.8 -8.3 +6.0/ECIBCAtDipEqInstl LB 21.29 +5.4 +11.1 +12.8/ACMAdvsFI CS 11.10 -.2 -.4 +2.4/ACRMMidCpValInstl MB 24.31 +3.8 +11.5 +13.4/A SmCpValInstl SB 20.51 +2.7 +3.6 +12.8/B SmCpValInv SB 17.78 +2.7 +3.5 +12.5/BCalamosCnvrtA m CV 18.91 +1.1 +7.8 +7.0/D CnvrtC m CV 18.71 +1.1 +7.3 +6.2/D CnvrtInstl CV 16.95 +1.1 +7.9 +7.3/C EvolvingWldGrI EM 14.52 +1.2 -5.3 +4.5/E GlbGrIncA m IH 9.67 +2.1 +2.3 +6.4/A GlbGrIncC m IH 8.59 +2.0 +1.9 +5.6/B GlbGrIncI IH 9.95 +2.2 +2.5 +6.7/A GrA m LG 35.83 +3.5 +10.3 +9.4/E GrC m LG 22.75 +3.4 +9.9 +8.6/E GrIncA m AL 34.04 +3.5 +6.8 +9.7/A GrIncC m AL 34.21 +3.5 +6.4 +8.9/B GrIncInstl AL 32.74 +3.6 +7.0 +10.0/A GrInstl LG 46.99 +3.5 +10.5 +9.7/E IntlGrA m FG 20.99 +1.6 -1.9 +6.7/C IntlGrInstl FG 21.50 +1.7 -1.7 +7.0/C MktNetrlIncA m NE 13.55 +.8 +2.8 +3.8/A MktNetrlIncC m NE 13.76 +.7 +2.3 +3.1/B MktNetrlIncIns NE 13.39 +.8 +2.9 +4.1/ACalvertBalA m MA 32.80 +3.0 +4.3 +6.5/C BalC m MA 31.75 +3.0 +3.9 +5.7/D BdA m CI 15.75 ... -1.2 +2.2/A EqA m LG 47.74 +5.5 +11.3 +12.5/D EqC m LG 27.99 +5.5 +10.9 +11.6/D IncA m TW 15.97 +.6 -2.3 +2.9/C IntlEqA m FB 17.63 +2.8 +.2 +2.5/E MdCpA m MB 34.39 +3.4 +9.1 +5.5/E RspMuniIncA m MI 15.66 +.3 -.4 +2.3/B ShrtDurIncA m CS 15.86 +.3 +.1 +1.6/B USLCCrRspnbIdxA m LB 23.85 +4.8 +7.3 +11.6/CCambiarGlblUltrFcsInv d WS 20.19 +2.5 +1.8 +3.3/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +4.3 +7.2 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +3.9 +7.7 +12.9/A NL Vanguard TtlSMIdxInv LB 131,182 +3.9 +7.6 +12.8/B NL Vanguard TtInSIdxInv FB 125,611 +2.4 -1.5 +5.7/B NL Vanguard InsIdxIns LB 125,168 +4.3 +7.2 +13.2/A NL Vanguard TtlSMIdxIns LB 119,160 +3.9 +7.7 +13.0/A NL Vanguard InsIdxInsPlus LB 98,320 +4.3 +7.2 +13.2/A NL Fidelity Contrafund LG 96,578 +4.0 +14.2 +15.7/B NL Vanguard TtInSIdxInsPlus FB 95,711 +2.4 -1.4 +5.8/B NL American Funds GrfAmrcA m LG 90,161 +3.5 +12.7 +14.9/C 5.75 Vanguard WlngtnAdmrl MA 85,039 +3.3 +2.1 +8.7/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.1 -1.7 +2.1/C NL Fidelity 500IndexPrm LB 77,667 +4.3 +7.2 +13.2/A NL American Funds IncAmrcA m AL 73,761 +2.6 +.8 +7.5/C 5.75 Dodge & Cox Stk LV 70,488 +4.2 +5.5 +12.6/A NL Vanguard TtInSIdxAdmrl FB 69,425 +2.4 -1.5 +5.8/B NL American Funds CptlIncBldrA m IH 67,275 +2.2 -1.3 +5.7/B 5.75 American Funds AmrcnBalA m MA 64,323 +2.7 +3.4 +9.1/A 5.75 American Funds InvCAmrcA m LB 62,390 +4.0 +5.5 +12.2/B 5.75 Dodge & Cox IntlStk FB 59,273 +4.1 -3.8 +5.2/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.60 +21.2 888-776-3637 ProFunds BtchUltrSctInv LE NL 67.14 +13.4 888-776-3637 BlackRock LatinAmerInstl LS NL 48.46 +11.7 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 47.81 +11.7 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 43.49 +11.7 800-441-7762 ProFunds UltDow30Inv LE NL 132.53 +10.3 888-776-3637 Fidelity LatinAmerica LS NL 22.94 +9.8 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 23.00 +9.7 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 23.23 +9.7 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 23.04 +9.7 877-208-0098 ProFunds UltNASDAQ100Inv LE NL 78.61 +9.1 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 159.53 +9.1 800-820-0888 T. Rowe Price LatinAmerica d LS NL 22.89 +9.1 800-638-5660 Rydex NASD