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

Secrets to Sunseeker could soon be revealed. Allegiant announced its second quarter earnings Wednesday in a conference call with its investors, while also giving an update on the Sunseeker Resort project slated for Charlotte Harbor. We are closing in on a financing plan and hope to announce the specifics in the next 60 to 90 days,Ž said Maurice Gallagher Jr., chairman and CEO of Allegiant Travel Company. We fully anticipate having a dedicated road show or investortype day that would do nothing but explain that project in significant detail,Ž said Allegiant President John Redmond on a conference call to investors Wednesday. The date for this event has not been set yet, but is anticipated to take place shortly after the company finalizes the financial plans for the resort. The Punta Gorda Airport (PGD), which is a short drive from the planned resort, grew over 30 percent in capacity, Gallagher said. This puts PGD on a pace to carry 1.5 million passengers in and out of Punta Gorda this year. Allegiant has experienced its 62nd consecutive profitable quarter, according to Gallagher. The performance gets better and better,Ž Redmond said. Though their fuel cost per gallon increased by 39 percent, each share of stock for the company still experienced growth. The airline is also working toward transitioning to an allAirbus ”eet, retiring six MD-80 aircrafts and bringing in 15 airbus aircrafts this quarter. The transition is anticipated to be complete at the end of November, resulting in 77 total aircrafts compared to the 93 reported for the second quarter. Allegiant closing in onSunseeker financingBy LIZ HARDAWAYSTAFF WRITERALLEGIANT | 10High levels of bacteria have prompted a beach advisory for Port Charlotte Beach West and Boca Grande. The beaches were open on Friday, but swimming is not recommended by the Florida Department of Health until the advisory has been lifted. Both beaches pose a potential health risk to the bathing public due to high levels of fecal matter. Enteric bacteria, or fecal matter, were found in test samples of the water last week. Fecal pollution usually occurs from storm-water runoff during a nearby recent storm. Pets, wildlife and humans can also contribute to such pollution. While no swimmers were present on a sunny, summer afternoon Friday, and the water didnt emit a foul smell, caution should still be taken. Swimming, wading or even participating in water recreation can present health risks. According to FDOH, if high concentrations of bacteria are ingested or enter through an open cut, they may cause human disease or infection. The most common symptoms include rashes, diarrhea, nausea and vomiting. The bacteria normally occur in the intestinal tract of humans and animals. A press release from FDOH on Thursday indicated signs were to be posted to warn swimmers of the advisory. A visit to the Port Charlotte Beach Complex Friday revealed signs that are permanently in place. One was covered with dirt that left half the sign unreadable. No signs speci“cally noted the current advisory or precautions currently in place. The signs are permanent, but have sliding parts that can be changed out,Ž said spokesperson for the FDOH in Charlotte County Jennifer Sexton. Once the advisories are lifted, the signs will remain, but they will have the warning removed.ŽBacteria at the beachBeach advisory for Port Charlotte, Boca Grande underwayBy JUSTIN RAFFONESUN INTERNBEACH | 10Thirteen local candidates for Charlotte County and Punta Gorda of“ces have collectively raised almost $200,000 to gain in”uence in the community. More than $93,000 of this has been raised by three candidates seeking to replace retiring Lee Swift in the Charlotte County School Board, District 1 race. Though money may not buy elections, it does help with expensive outreach efforts to constituents, such as mail, signs and advertising. Whether a candidate receives $1 contributions or hits the jackpot with a maximum $1,000 contribution from in”uential movers and shakers of the community, every campaign contribution is public record. The Sun has compiled and analyzed all contributions up to the most recent “ling period, which ended July 20, leading up to the Aug. 28 primary and Nov. 6 general elections. Punta Gorda City Council candidates Rachel Keesling and Debby Carey are analyzed up to July 6 due to availability of “nancial reports. County Commission District 4 This years race for Charlotte County Commission shows trends as to who various groups support. Incumbent Stephen R. Deutsch (R) said he hasnt been too aggressive in campaigning thus far. Almost a third of his funds were from businesses. One notable contributor is Allegiant Air, which gave $1,000 to Deutschs campaign. Im open-minded,Ž Deutsch said. Im in favor of reasonable developmentŽ that will bring positive, economic change to the community. Deutsch also looks for developments to be environmentally sound, he said. Allegiant CEO John Redmond also gave a personal contribution of $1,000. Kitson & Partners, the real estate development company behind Babcock Ranch, also donated $1,000 to Deutschs campaign. (The commission is) working to create a vibrant business community,Ž Syd Kitson, the CEO of Kitson & Partners said, working to keep taxes low and just doing the right thing. Thats good for everybody, including Babcock.Ž Deutsch also received $500 contributions from both Murdock Fund LLC and Charlotte Commons Venture LLC, both companies for projects Deutsch has been adamant about supporting, including Murdock Village, Charlotte Commons and Allegiants Sunseeker Resort. Neither of Deutschs opponents, Joan Fischer (D) nor Tom Sullivan (R), have received contributions from businesses. All of Fischers contributions come from retired residents of Port Charlotte, Punta Gorda and Placida, including Betty Gissendanner, the vice chair for the Charlotte County Democratic Executive Committee. I would like to have smaller government,Ž Fischer said, with a focus on new tech nology, Election 2018: Moneys talkingBy LIZ HARDAWAYSTAFF WRITER 2018 DECISION AVERAGE CONTRIBUTION*1. $568.75 Rachel Keesling (Non-Partisan)** 2. $317.22 Geri L. Waksler (Non-Partisan) 3. $248.11 Julie Price (REP) 4. $233.53 Cara Marie Reynolds (Non-Partisan) 5. $163.41 Stephen R. Deutsch (REP)** 6. $161.11 Stan Smith (REP) 7. $155.20 Cathy Janiak (Non-Partisan) 8. $129.95 Kathleen Coppola (REP)** 9. $128.75 Debby Carey (Non-Partisan) 10. $100.92 Joan Valentine Fischer (DEM) 11. $96.42 Robert Hancik (REP)** 12. $0.00 Thomas George Sullivan (REP) 13. $0.00 Joseph Charles Makray (Non-Partisan)*Includes monetary and in-kind contributions. Excludes loans and self-contributions from the candidate. **Incumbent. Source: Charlotte County Supervisor of Elections HIGHEST NUMBER OF CONTRIBUTIONS?* 193 Deutsch** 171 Reynolds 95 Price 90 Waksler 72 Fischer 38 Hancik** 24 Janiak 20 Carey 11 Coppola** 9 Smith 8 Keesling** 0 Sullivan 0 Makray*Includes monetary and in-kind contributions. Excludes loans and self-contributions from the candidate. **Incumbent. Source: Charlotte County Supervisor of Elections MOST CONTRIBUTIONS FROM BUSINESSES*1. Keesling** 72.07% 2. Waksler 21.88% 3. Deutsch** 21.60% 4. Price 17.54% 5. Reynolds 17.35% *Based on percentage of campaignsupported by businesses. **Incumbent. Source: Charlotte County Supervisor of Elections Stan Smith Cathy Janiak Tom Sullivan Julie Price Kathleen Coppola Geri Waksler Cara Reynolds Joan Fischer Robert Hancik Stephen R. DeutschSELFSTARTERS*Sullivan 100.00% Makray 100.00% Smith 90.57% Coppola** 41.16% Fischer 29.22%*Based on percentage of campaign supported by loans or self-contributions. **Incumbent. Source: Charlotte County Supervisor of Elections MOST CONTRIBUTIONS FROM INDIVIDUALS*1. Janiak 88.17% 2. Price 74.60% 3. Carey 72.03% 4. Deutsch** 70.94% 5. Fischer 70.78% *Based on percentage of campaign supported by individuals who are not business owners. **Incumbent. Source: Charlotte County Supervisor of Elections MONEY | 5 COUNTY COMMISSION DISTRICT 4 SCHOOL BOARD DISTRICT 1 AIRPORT AUTHORITY DISTRICT 2 AIRPORT AUTHORITY DISTRICT 4 CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 208AMERICAS BEST COMMUNITY DAILY Stray stormsHigh 91 Low 75$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Where did I leave my magnifying glass? 705252000258Daily Edition $1.50 Saturday, July 28, 2018 Return of possible remains marks 1st step in Korea diplomacyPresident Donald Trump thanked North Korean leader Kim Jong Un on Friday for fullling a promiseŽ to return the remains of U.S. soldiers missing from the Korean War. See The News Wire INSIDETHE SUN: Crosswords ............10 Police Beat ............10 State .....................12 Viewpoint ............8-9OUR TOWN: Calendar ..................7 Local News ...........1-7 Local Sports ......... 12 Obituaries ...............6 Wheels ...............8,10NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. Pamela Trout has boxes in her garage “lled with nearly 150 portraits shes hoping to reunite with their subjects. She just needs to “nd them “rst. Captured in oil paint, pastels and watercolor, the faces are varied and distinct „ an elderly man with a white beard and cap, a smiling couple looking into the distance with the title Just Married,Ž a woman with the mask of a cat, which Trout believes may be a self-portrait. The artists name is Bernice B. Walker, but little else is known about her. I dont think she was well known,Ž Trout said. Little is known about the subjects either. The portraits have no dates or names to identify the people in them. Trout is a North Port resident and owner of the new Smugglers Tiki Bar, set to open in Punta Gorda later this year. She bought the portraits at a local estate sale, where the funds were going to bene“t a church. She doesnt plan to keep the paintings and said the reason for buying them was simply that she felt it would be fun to return them to the families whose loved ones or selves are featured. What was going to happen to them if we didnt buy them, we dont know,Ž she said. We felt it was a good cause.Ž Trout believes Walker moved to Port Charlotte from the east coast, but lived in the area for many years. Trout believes they are likely local people, though the paintings may now be 30 or 40 years old. Trout said she would think the children or grandchildren of the subjects would know if their family members had sat for a portrait, and shes hoping theyll get in touch with her. I think it would be pretty neat, especially if it was your family that had their portrait painted, to get it back,Ž she said. Trout is not asking for any money for the portraits. She asks anyone who thinks they or their family members may be featured to give her a call. She can be reached at 210-760-7665.Email: aeasker@sun-herald.com Are you a star of these paintings? Business owner wants to give subjects their portraitsBy ANNE EASKERSTAFF WRITER A portrait of an old man is one of many purchased by Pamela Trout at the estate sale. SUN PHOTOS BY ANNE EASKERTrout believes this may be a self-portrait of artist Bernice Walker. A portrait with the title Just MarriedŽ Pamela Trout bought nearly 150 portraits by artist Bernice Walker at a local estate sale. Make Your House a HOME! Adopt an animal from your local animal shelter. Call 941-625-6720 WANTED: A HAPPY HOME deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54537424 2017 adno=50540033 Limit 5 per coupon. Cannot be combined with any other o ers or discounts. Expires 8/17/18. Good at North Port and Port Charlotte Moes.Alright, Alright, Alright NachosMOE MONDAY!$5 Burritos or Bowls EVERY Monday 3pmclose with free chips and salsa! Monday-Saturday 11am9pm Sunday 11-8SENIOR SUNDAYS! Seniors (age 60+) get 25% OFF all day SUNDAYS!ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola blvd. North Port, FL 34287 941-564-8024PORT CHARLOTTEShoppes of Port Charlotte 1804 N. Tamiami Trail, Unit E-1 Port Charlotte, FL 33948 941-979-5167 $5 15% OFF CATERING NORTH PORT AND PORT CHARLOTTE CATERING ORDERS OVER $150Pick up or Delivery. Call for delivery area. $15 delivery fee. Discount cannot be combined with any other o ers or discounts. Not available when placing with EZ Cater. 239-384-3387 or online at moes.com/catering Use code15OFF Expires August 31, 2018

PAGE 3

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Quality Furniture & Interior Design adno=50537847

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, July 28, 2018 County Commissioner District 4Stephen R. Deutsch* (REP) Residence Occupation Type AmountStephen R. Deutsch Port Charlotte FL S County Commissioner LO $ 2,000.00 Sharon L Sutter Port Charlotte FL I retired CH $ 125.00 Brian O Sutter Port Charlotte FL I retired CH $ 125.00 David M Dignam Englewood FL I retired CH $ 1,000.00 Frank E. Sturges Punta Gorda FL I retired CH $ 50.00 Jane H Sturges Punta Gorda FL I CH $ 50.00 Garland Wilson Punta Gorda FL I retired CH $ 200.00 John L Watters Port Charlotte FL I retired CH $ 100.00 Richard J Pitz Punta Gorda FL I retired CH $ 300.00 Richard E Carr Punta Gorda FL I retired CH $ 100.00 Thomas J Rice Placida FL I retired CH $ 100.00 Packers of Indian River Fort Pierce FL I Citrus Grove Operator CH $ 250.00 Danielle S Poff Naples FL I CH $ 75.00 Michael T Poff Naples FL I CH $ 75.00 Gary L Berger Placida FL I Physician CH $ 300.00 Edwin P McHenry Port Charlotte FL I retired CH $ 100.00 All Services Land Surveying Port Charlotte FL B Surveyor CH $ 100.00 Pamela A Seay Port Charlotte FL B CH $ 50.00 Craig Lang Port Charlotte FL I retired CH $ 100.00 GulfCove Consulting LLC Port Charlotte FL I Consultant CH $ 250.00 Robert D Hancik Punta Gorda FL I Airport Commissioner CH $ 100.00 Charlotte County Ford Port Charlotte FL B Ford Dealership CH $ 250.00 Christopher G Freeland Punta Gorda FL I Car Dealer CH $ 1,000.00 Robert Levy Port Charlotte FL I Physician CH $ 1,000.00 Alice M Esposito Port Charlotte FL I CH $ 50.00 R,G. Brunner & Partners Punta Gorda FL B Realtor CH $ 100.00 Lawrence S Sarafinas Port Charlotte FL I CH $ 50.00 Albert W Johnson Port Charlotte FL I retired CH $ 100.00 Juan M Rivera Punta Gorda FL I retired CH $ 100.00 William C Abbatematteo Punta Gorda FL I retired CH $ 200.00 Darol H.M. Carr Punta Gorda FL I Attorney CH $ 200.00 Michael Grant Port Charlotte FL I Business Owner CH $ 250.00 Andrew Tilton Alva FL I engineer CH $ 250.00 Lindsay M. Harrington Punta Gorda FL I CH $ 50.00 Deborah L Harrington Punta Gorda FL I CH $ 50.00 OHG Inc. Port Charlotte FL B CH $ 100.00 James C Emerick Port Charlotte FL I CH $ 50.00 Gina L Battle Port Charlotte FL I CH $ 25.00 M. Kent Hale Port Charlotte FL I CH $ 25.00 Paul R Andrews Port Charlotte FL I CH $ 50.00 James W Deutsch Punta Gorda FL I CH $ 50.00 Michael D Johnson Port Charlotte FL I CH $ 50.00 Jean Benjamin Punta Gorda FL I CH $ 10.00 Charles H Witzke Port Charlotte FL I CH $ 50.00 Beverly D Cisco Port Charlotte FL I CH $ 50.00 Charles Stephan Englewood FL I CA $ 20.00 Liz Andresen Port Charlotte FL I CA $ 20.00 Joyce Crean Englewood FL I CA $ 20.00 Shirley Donaldson Port Charlotte FL I CA $ 50.00 Art Donaldson Port Charlotte FL I CA $ 50.00 Roger Strube Punta Gorda FL I CH $ 50.00 Wally\s BBQ Port Charlotte FL B IK Barbecue Chicken $ 80.00 Pizza Hut Port Charlotte FL B IK Pizza $ 50.00 Plaza Mexico Port Charlotte FL B IK Chips, Dip, etc. $ 50.00 Donatos Port Charlotte FL B IK Antipasto w/ anchovies $ 50.00 Fortune Garden Port Charlotte FL B IK Food for kickoff $ 45.00 Sonnys BBQ Port Charlotte FL B IK Food for kickoff $ 80.00 FireHouse Subs Port Charlotte FL B IK Subs for Kickoff $ 90.00 FireHouse Subs Port Charlotte FL B IK Subs for Kickoff $ 90.00 Jeff Cisco Port Charlotte FL B Bluegrass Band IK Entertainment $ 200.00 William Schaffer Punta Gorda FL I retired CH $ 100.00 Kathleen Schoeck Port Charlotte FL I CH $ 20.00 Robert McMillan Punta Gorda FL I retired CH $ 150.00 David M Klien Punta Gorda FL I physician CH $ 100.00 Kitson Evergreen LLC P alm Beach Gardens FL B Real Estate Developer CH $ 1,000.00 Jose M Gomes Port Charlotte FL I CA $ 20.00 John J Mendonsa Port Charlotte FL I CA $ 25.00 Joseph Zulla Punta Gorda FL I CA $ 5.00 Thomas Rea North Port FL I Business Owner CH $ 50.00 Leskovitch Law Group Punta Gorda FL B Law firm CH $ 250.00 William Hawley Punta Gorda FL I Administrator CH $ 250.00 Larry T Piloto Placida FL I Law enforcement CH $ 50.00 Michael Kauppi Port Charlotte FL I CH $ 25.00 Robert James Port Charlotte FL I CH $ 20.00 Marcia James Port Charlotte FL I CH $ 25.00 Edward R Cheek Port Charlotte FL I CH $ 20.00 Frederick L. Durr Port Charlotte FL I CH $ 40.00 78 Political Committee Orlando FL I Political Committee CH $ 250.00 Waksler Geri Port Charlotte FL I Attorney CH $ 250.00 Eugene Leapley Port Charlotte FL I CH $ 25.00 Thomas Rea North Port FL I CH $ 25.00 Waste Management Inc. Coconut Creek FL B Waste Disposal CH $ 500.00 Michael Kauppi Port Charlotte FL I CH $ 25.00 W. Kevin Russell Punta Gorda FL I Attorney CH $ 500.00 Angela M Hogan Punta Gorda FL I Director CH $ 100.00 William F Duffy Port Charlotte FL I Retired CH $ 100.00 Danial L. OLeary Port Charlotte FL I Physician CH $ 100.00 Kam Mahshie Port Charlotte FL I Retired CH $ 100.00 Clifford W Kewley Port Charlotte FL I Retired CH $ 50.00 P Stephanie Kissinger Bonita Springs FL I Government Affairs CH $ 250.00 Weiler Engineering Corp. Punta Gorda FL B Engineering Services CH $ 250.00 Restlawn Memorial Park Port Charlotte FL B Funeral Services CH $ 500.00 John R. Doner Port Charlotte FL I retired CH $ 200.00 Robert R Mcmillan Punta Gorda FL I retired CH $ 200.00 R Jeffrey Weiler Punta Gorda FL I Engineer CH $ 250.00 John Koncelik Punta Gorda FL I Anesthesiologist CH $ 500.00 James G McCulla Fort Lauderdale FL I Business owner CH $ 1,000.00 Allegiant Air, LLC Las Vegas NV B Airline CH $ 1,000.00 R.G. Brunner & Partners, LLC Punta Gorda FL B Business owner CH $ 100.00 Zia Butt Port Charlotte FL I Medical Business CH $ 200.00 Ray Tomlinson Ocoee FL I Insurance CH $ 100.00 Kam Mahshie Port Charlotte FL I Director Fairgrounds CH $ 100.00 Brian M Branham Windermere FL I Retired CH $ 100.00 David Michael Davenport Sarasota FL I Architect CH $ 100.00 William B. Schafer Punta Gorda FL I retired CH $ 100.00 Jason A Tomlinson Ocoee FL I Insurance CH $ 100.00 Ronald J. Sylvia Port Charlotte FL I CH $ 25.00 Lawrence S Sarafinas Port Charlotte FL I CH $ 25.00 John R Watson Windermere FL I retired CH $ 100.00 OHG, Inc. Port Charlotte FL B Contractor CH $ 100.00 James Herston Port Charlotte FL I Engineer IK Food, dr inks for fundraiser $ 200.00 Albert Johnson Port Charlotte FL I Retired CA $ 50.00 Pro Nam Port Charlotte FL I Retired CA $ 50.00 Garland Wilson Punta Gorda FL I Retired CH $ 500.00 Michael Metyk Port Charlotte FL I podiatrist CH $ 250.00 Herman Rosemond Port Charlotte FL I retired CH $ 25.00 Daniel V. Oleary Port Charlotte FL I Physician CH $ 100.00 Robert R. McMillan Punta Gorda FL I retired CH $ 100.00 North Port Retirement Center Punta Gorda FL B Retirement home CH $ 500.00 Charlotte Pharmacy Port Charlotte FL B Pharmacy CH $ 500.00 Andrea Samuel Port Charlotte FL I Administrator CH $ 200.00 Denise M Hayes Port Charlotte FL I Administrator CH $ 200.00 David Greaves Punta Gorda FL I Office Director CH $ 200.00 Kristian Dunda North Port FL I COO CH $ 200.00 Gulf Cove Consulting Port Charlotte FL I Consultant CH $ 150.00 Edwin P McHenry Port Charlotte FL I Retired CH $ 100.00 Diane Munson Punta Gorda FL I Volunteer CH $ 100.00 William Schafer Punta Gorda FL I retired CH $ 100.00 John Watters Port Charlotte FL I retired CH $ 100.00 Ahsan Kamal North Pot FL I Physician CH $ 100.00 W. Kevin Russell North Port FL I Lawyer CH $ 100.00 Esther Canja Port Charlotte FL I retired CH $ 50.00 Roger Strube Punta Gorda FL I retired CH $ 50.00 Ronald Sylvia Port Charlotte FL I retired CH $ 35.00 Ron Aurama North Port FL I CA $ 30.00 Skip Struebing Port Charlotte FL I Pastor CA $ 50.00 Ben Struebing Port Charlotte FL I unemployed CA $ 50.00 Daniel Rodriguez North Port FL I CH $ 10.00 Rice Family Rev. Trust Placida FL I Retired CH $ 100.00 Darol Carr Punta Gorda FL I Attorney CH $ 100.00 SW Florida Home Care Fort Myers FL I Business CH $ 500.00 Murdock Fund, LLC Fort Myers FL B Business CH $ 500.00 Charlotte Commons Venture, LLC Fort Myers FL B Business CH $ 500.00 Carol Brock Englewood FL I retired CH $ 200.00 John Redmond Las Vegas NV I CEO, Allegiant CH $ 500.00 Heather Moran Port Charlotte FL I CH $ 20.00 Anthony Biell Punta Gorda FL I retired CH $ 200.00 Robert McMillan Punta Gorda FL I retired CH $ 200.00 IUPAT Local Union #2301 Orlando FL C Union CH $ 500.00 Debra Anlauf Port Charlotte FL I retired IK Food for Fund Raiser $ 948.12 Donatos Port Charlotte FL B Restaurant IK An tipasto tray, Fund Raiser $ 60.00 Gary Roberts Port Charlotte FL I CH $ 20.00 Kim L Ross Port Charlotte FL I CH $ 25.00 Herston Engineering Services Port Charlotte FL B Engineering Services CH $ 50.00 Kathy Steele Port Charlotte FL I retired CH $ 50.00 Roberto E Puente Port Charlotte FL I CH $ 50.00 Quiet Fence LLC Port Charlotte FL B Fencing Equipment CH $ 100.00 Matthew McNutt Englewood FL I Pastor CH $ 100.00 Jeanette Peregoy Port Charlotte FL I retired CH $ 100.00 Nicholas L Tedeschi Port Charlotte FL I retired CH $ 100.00 Tom Delaney Port Charlotte FL I retired CH $ 100.00 William H Jacobs Port Charlotte FL I retired CH $ 100.00 Rick Paulson Port Charlotte FL I retired CH $ 100.00 Barry Hamlin Port Charlotte FL I retired CA $ 50.00 Bill Schafer Punta Gorda FL I retired CH $ 100.00 Andree M Langlois Port Charlotte FL I Retired CH $ 150.00 Gulf Cove Consulting LLC Port Charlotte FL I Consulting Business CH $ 200.00 Jeffrey Anlauf LLC Port Charlotte FL I Business CH $ 1,000.00 Arthur Sanders Port Charlotte FL I retired CH $ 100.00 Virginia Baldacci Port Charlotte FL I retired CH $ 300.00 Eugene Leapley Port Charlotte FL I CH $ 20.00 Brett Cunningham Gainesville FL I Financial Advisor CH $ 50.00 Terry Lowery Gainesville FL I Financial Advisor CH $ 50.00 Stanley Ferreira Gainesville FL I CEO CH $ 50.00 Thomas W FRiedrich Indian Rocks Beach FL I Senior Consultant CH $ 150.00 David Morris Port Charlotte FL I CH $ 10.00 Metyk Michael Port Charlotte FL I Physician CH $ 750.00 David M. Dignam Englewood FL I Insurance Agent CH $ 500.00 Derek P. Rooney Punta Gorda FL I Attorney CH $ 500.00 Rose Francis Port Charlotte FL I CA $ 2.00 Robert D. Moffat Englewood FL I CA $ 2.00 Clifford Brown Port Charlotte FL I CA $ 10.00 Eli Bromfield Port Charlotte FL I CA $ 1.00 Oscar Hamilton Port Charlotte FL I CA $ 5.00 Mike Cohee ***Protected*** I CH $ 10.00 David Benfield Port Charlotte FL I CA $ 10.00 Joshua Bair Punta Gorda FL I CA $ 10.00 Brad Vaught Bradenton FL I CA $ 10.00 Maria Inoa Port Charlotte FL I CA $ 5.00 Gloyd F Stadl Arcadia FL I CH $ 20.00 Nathan Boyette North Port FL I CA $ 10.00 Juan Hernandez Port Charlotte FL I CA $ 10.00 Kenny Coblentz North Port FL I CA $ 10.00Joan Fischer (DEM)Joan V Fischer Port Charlotte FL S Retired LO $3,000.00 Geneva Otten Port Charlotte FL I CA $50.00 Cyntha Carley Rotonda West FL I CH $25.00 Maura McMaham Port Charlotte FL I CA $20.00 Sheila Mitkish Punta Gorda FL I CH $50.00 Pamela Hurley Placida FL I CH $100.00 Linda MacFarlane Port Charlotte FL I CA $10.00 Marvin Covey Port Charlotte FL I CA $40.00 Michelle Spence Punta Gorda FL I CH $25.00 Ginny Diehm Punta Gorda FL I CH $25.00 Alvin Lubiner Port Charlotte FL I CA $20.00 Nancy Razvoza Port Charlotte FL I CH $25.00 Dolores Bradshaw Port Charlotte FL I CA $10.00 Ruth Volpe Port Charlotte FL I CH $100.00 Jane Merriam Punta Gorda FL I CH $100.00 Ruth Lehman Port Charlotte FL I Retired CH $200.00 Janet Ferrell Punta Gorda FL I CH $50.00 James Sullivan Port Charlotte FL I CH $50.00 Raymond Patterson Port Charlotte FL I CH $25.00 Ronald Woods Punta Gorda FL I CH $100.00 Percy Angelo Placida FL I Retired CH $500.00 Henry Pruitt Port Charlette FL I CH $100.00 Linda DeMeritt Port Charlotte FL I CH $50.00 Daniel Rodriguez Port Charlotte FL I Retired IK Printing Supplies $148.53 Barbara Roduner Port Charlotte FL I CA $20.00 Carol Fischle Port Charlotte FL I CH $50.00 Jean Mousseau Punta Gorda FL I CH $50.00 Linda Anderson Punta Gorda FL I CH $50.00 Sandy Nogal Punta Gorda FL I CH $100.00 Gwen McCaffrey Pt Charlotte FL I CH $50.00 Elaine Lowry Punta Gorda FL I CH $50.00 `Kuranowict Lawrence Port Charlotte FL I CH $25.00 Garner Lucy Port Charlotte FL I CH $50.00 Martha Hoover Port Charlotte FL I Retired CH $150.00 Douglas Campball Port Charlotte FL I CH $25.00 John Washburn Punta Gorda FL I CH $50.00 Virginia Van Holen Port Charlotte FL I CH $100.00 Jean Hudler Pt Charlotte FL I CH $50.00 Mary Lasley Punta Gorda FL I CH $25.00 Betty Gissendanner Port Charlotte FL I Retired CH $200.00 Roxanne Moore Port Charlotte FL I CH $25.00 David Dryer Punta Gorda FL I CA $20.00 Cheryl Conner Punta Gorda FL I Retired CH $500.00 Paul Anarumo Port Charlotte FL I CH $100.00 Dianna Riddle Port Charlotte FL I CH $100.00 Sandi Speh Punta Gorda FL I CH $100.00 Marineda Usera Port Charlotte FL I CH $25.00 Connie Payne Punta Gorda FL I CH $25.00 Hubert Daniely Port Charlotte FL I CH $99.00 Herman Lenkersdorf Port Charlotte FL I CA $20.00 Rae Denison Punta Gorda FL I CH $100.00 BJ Anarumo Port Charlotte FL I CH $25.00 Dan Rodriguez Port Charlotte FL I Retired CH $500.00 Peg Millikin Punta Gorda FL I CH $25.00 Ann Miro Port Charlotte FL I CH $25.00 Hubert Daniely Port Charlotte FL I CH $99.00 Joan Fischer Port Charlotte FL I Retired LO $1,500.00 Barbara Hazlett Port Charlotte FL I CH $25.00 Patrick Hurley Placida FL I Business consultant CH $200.00 Eseta Burton Port Charlotte FL I CH $50.00 Spanish American Society Port Charlotte FL I CH $50.00 Maralyn Cadogan Port Charlotte FL I CA $10.00 Avice Sunter Port Charlotte FL I CH $20.00 Ron Edwards Port Charlotte FL I CH $50.00 Doris Johnson Port Charlotte FL I CH $20.00 Margo Phylon Port Charlotte FL I CH $25.00 Deborah Lilley Port Charlotte FL I SW Florida Notaries CH $500.00 M Whitman Port Charlotte FL I CH $20.00 Robert Hart Punta Gorda FL I CH $50.00 Chris Czedik Port Charlotte FL I CH $50.00 Paul Anarumo Port Charlotte FL I CH $25.00 Lennie Guckenheimer Englewood FL I CA $10.00 Linda Anderson Punta Gorda FL I CA $5.00 Tom Sullivan (REP) Thomas G. Sullivan Port Charlotte FL S School Teacher CA $160.00 Thomas G. Sullivan Port Charlotte FL S School Teacher CA $500.00 Thomas G. Sullivan Port Charlotte FL S School Teacher CA $3,846.72 ALL CONTRIBUTIONS School Board District 1Cathy Janiak Residence Occupation Type AmountCathy C. Janiak Port Charlotte FL S Education LO $500.00 Morgan W Randolph Punta Gorda FL I Construction CH $500.00 Ron Janiak Hoffman Estates IL I Retired CH $200.00 Shawn Imhoof Port Charlotte FL I Medical CH $100.00 Ray Simmons Punta Gorda FL I Retired CA $20.00 Eneida Guzman Port Charlotte FL I Hospice CH $50.00 Sydna Little Port Charlotte FL I Retired CH $20.00 Debra Ruff Punta Gorda FL I RetailClothing CH $250.00 Reginald Knarzer Shepherdsville KY I Retired CH $100.00 Susan Oneal Punta Gorda FL I Retired CH $100.00 Rebecca Janiak Port Charlotte FL I Educator/Consultant CH $100.00 Mary Jo Knarzer Shepherdsville KY I Retired CH $100.00 Charity Remington Lake Placid FL I Web Master CH $50.00 Denise Alexander Punta Gorda FL I Education CH $100.00 Robert Raimondo Port Charlotte FL I Pastor CH $500.00Cara ReynoldsCara M. Reynolds Punta Gorda FL I Business Owner LO $10,000.00 Specialty Sales, Inc. Grafton OH B Distributor of Cutting T CH $500.00 Traci M Anthony Punta Gorda FL I Homemaker CH $250.00 Steven R Anthony Punta Gorda FL I Orthopedic Surgeon CH $250.00 Debra Reynolds North Port FL I Business Owner CH $1,000.00 Eric J Fogo Englewood FL I Executive Vice President CH $200.00 Richard J Schmith Port Charlotte FL I Producer /Agent CH $250.00 David M Dignam Englewood FL I President/Agent CH $1,000.00 Brett Sifrit Punta Gorda FL I Attorney CH $25.00 Annie Sifrit Punta Gorda FL I Homemaker CH $25.00 Kayle Powers Venice FL I HR Manager CH $25.00 Julie A Price Punta Gorda FL I Medical Sales CH $100.00 Kristy Holmes North Port FL I Homemaker CH $75.00 Kathleen S Moore Punta Gorda FL I Teacher CH $200.00 Melody Burt Punta Gorda FL I Physician CH $500.00 Gian M Gunderson Punta Gorda FL I Phy.Therapist Asst. CH $100.00 Kaley R Miller Punta Gorda FL I P/R Manager CH $100.00 Jennifer S Carrico Punta Gorda FL I Teacher CH $100.00 Wendy Civitella Punta Gorda FL I Occupational Therapist CH $100.00 Jody Anthony Punta Gorda FL I Physical Therapist CA $50.00 Julie Brown Punta Gorda FL I CA $50.00 Kristie L Casarella Punta Gorda FL I Nurse CH $100.00 Traci M Anthony Punta Gorda FL I Homemaker IK food, drinks/supplies $228.64 Darin Caldwell Ellenton FL I Manager -Wrightway CH $250.00 Harvey Cohen Maitland FL I Attorney CH $500.00 Silvia Caldwel Ellenton FL I Physician Liaison CH $100.00 Allie Hueter Sarasota FL I Business Development Ch $50.00 David Davich Orlando FL I Attorney CH $75.00 Josh Reynolds Punta Gorda FL I Business Owner CH $10.00 Maria Alumbaugh North Port FL I Teacher CH $25.00 Diane Combs ***Protected*** I Teacher CH $50.00 Barbara Rendall North Port FL I Retired CH $100.00 Sharon Sweda Amherst OH I Business Owner CH $200.00 Summer Niclas Punta Gorda FL I Teacher CH $100.00 Owen Jones North Port FL I IT Manager CH $100.00 Thomas Williamson Punta Gorda FL I Analyst CH $75.00 Renee D Bush Grafton OH I Business Owner CH $500.00 Matthew Bush Grafton OH I Business Owner CH $1,000.00 Karen Gee Foreman Venice FL I Office Manager CH $1,000.00 Aaron Foreman Venice FL I Vice-President CH $1,000.00 Goldman, Tiseo & Sturges, PA Port Charlotte FL B Law Firm CH $200.00 Carrie DiMuzio Madden Punta Gorda FL I Fitness Trainer CH $100.00 Lori Potts Punta Gorda FL I Homemaker CH $10.00 Lori Potts Punta Gorda FL I Homemaker CA $40.00 Nicole McCard Punta Gorda FL I Sales CH $25.00 Mary J Atkinson Punta Gorda FL I Homemaker CH $25.00 Traci M Anthony Punta Gorda FL I Homemaker CH $500.00 Kathleen Moore Punta Gorda FL I Teacher CH $25.00 Steve Anthony Punta Gorda FL I Physician CH $750.00 Kristin Reiss Punta Gorda FL I Homemaker CH $100.00 Cassandra Chancey Punta Gorda FL I Homemaker CA $50.00 Stacy Calvino Punta Gorda FL I NonProfit Work CA $40.00 Haseem Samtini Punta Gorda FL I Homemaker CA $50.00 Debbi Craven Punta Gorda FL I Legal Assistant CA $25.00 Christine Shepherd Punta Gorda FL I Scientist CA $50.00 Ricki Older Punta Gorda FL I Retired CA $20.00 Matthew Chancey Punta Gorda FL I Sales CA $50.00 Stephane Calvino Punta Gorda FL I Physician CA $40.00 Yvonne Gnagy Elyria OH I Administrative Assistant CH $25.00 Patrick Gnagy Elyria OH I Project Manager CH $25.00 Fred B Dees Jr Punta Gorda FL I C.P.A. CH $100.00 Charles L Swift Punta Gorda FL I School Board Member CH $500.00 Vito D\Amico Port Charlotte FL I CH $25.00 Patricia Hennes Elyria OH I Retired CH $100.00 Patricia Hennes Elyria OH I Retired CH $200.00 Jennifer Carrico Punta Gorda FL I Teacher CH $75.00 Shirley L Radefeld Venice FL I Homemaker CH $100.00 William B Schafer Punta Gorda FL I Retired CH $100.00 Alan Skavroneck Punta Gorda FL I Chief Oper. Officer CH $250.00 Therese L Slattery Punta Gorda FL I Retired Educator CH $20.00 Rita Volk Punta Gorda FL I Teacher CH $100.00 Betty Richards Port Charlotte FL I Teacher CH $20.00 Renee D Bush Grafton OH I Business Owner CH $500.00 John Shepherd Punta Gorda FL I Business Owner CA $20.00 Eddie Maher Port Charlotte FL I Medical Sales CA $50.00 Diane Ramseyer North Port FL I Exec. Director CA $50.00 Linda Simmers North Port FL I Busy Bee Cabinets CA $50.00 Calken Wright Punta Gorda FL I CPA CA $30.00 Melanie Holiday Sarasontay OK I Estimator CA $50.00 Silvia Caldwell Ellenton FL I Retired CA $50.00 Diane Claus Port Charlotte FL I Retired CA $50.00 Matthew Belcher North Port FL I Construction CA $50.00 Robin Bretan Punta Gorda FL I Retired CA $50.00 Rick Linn Port Charlotte FL I Retired Educator CA $50.00 Melody Burt Punta Gorda FL I Physician CH $200.00 Katherine Nash Punta Gorda FL I Insurance Agent CH $100.00 Jeffrey Losneck Berea OH I UPS Driver CH $200.00 Anita Rieger Elyria OH I Retired CH $50.00 Christopher Grant Punta Gorda FL I Realtor CH $100.00 Gian Gunderson Punta Gorda FL I CH $75.00 Ellen O Clancy Punta Gorda FL I Retired CH $125.00 Gant Real Estate, Inc. Lake Suzy FL B Real Estate Sales CH $100.00 Brian Johnson North Port FL I CH $100.00 Kristina Licking North Port FL I CH $100.00 Linda Bott Sarasota FL I Dental CH $25.00 Lisa Wofford Port Charlotte FL I Server CH $50.00 Kristy Holmes North Port FL I Homemaker CH $75.00 Paulla Massie Punta Gorda FL I CH $25.00 Carla Nix Punta Gorda FL I Real Estate CH $250.00 Catherine Getz Punta Gorda FL I Retired CH $250.00 Freddy Moore Punta Gorda FL I Retired CH $20.00 Julie Kidd Wellington OH I Manager CH $100.00 Timothy Ross Grafton OH I Manager CH $25.00 Specialty Sales, Inc. Grafton OH B Sales CH $500.00 Cathy Ross Grafton OH B Administrative Assistant CH $25.00 Cara M Reynolds Punta Gorda FL I Business Owner IK Print Materials $372.42 Cara M Reynolds Punta Gorda FL I Business Owner IK Printing Materials $212.93 Christine Shepherd Punta Gorda FL I Physician IK Food and Supplies $889.67 Rob Reynolds North Port FL I Business Owner IK Food for Kickoff Event $1,000.00 Christopher Reynolds Bradenton FL I Marketing IK Food for Kickoff Event $300.00 KTM Logo Gear LLC Birmingham MI B Printing Company IK T-Shirt Printing / Set-up $500.00 The Stereo Shop Port Charlotte FL B Stereo Business CH $1,000.00 Sean Scherer Punta Gorda FL I Business Owner CH $1,000.00 Reynolds Ventures, Inc. North Venice FL B Business CH $1,000.00 Wrightway Emerg. Water Removal North V enice FL B Business CH $1,000.00 R3W Holdings, LLC North Venice FL B Business CH $1,000.00 Amanda Willis Punta Gorda FL I RN CH $25.00 Jason Painter Rotonda West FL I Real Estate Broker CH $500.00 Nicholas Worden North Port FL I Branch Manager CH $100.00 Claude Dawson Greensboro NC I CH $100.00 Phillip Rosebrook Beaverton OR I Business Consultant CH $250.00 David Kraemer Heath TX I Business Owner CH $100.00 Chris Hill Orland CA I Self Employed CH $1,000.00 James West Port Charlotte FL I Musician CH $25.00 Kellie Dunson Port Charlotte FL I Administrator CH $100.00 Nancy Thame Punta Gorda FL I Teacher CH $10.00 Jennifer Harris North Port FL I Teacher CH $25.00 Brittany Fining Punta Gorda FL I Recruitment CH $50.00 Nancy Hixson Port Charlotte FL I Self Employed CH $10.00 Shawna Ross Port Charlotte FL I Marketing CH $50.00 Elise Bouchard Port Charlotte FL I Attorney CH $25.00 Enterprise Holdings, Inc. St. Louis MO F Political Action Comm. CH $500.00 Janis Stephens Port Charlotte FL I Operations CH $25.00 Jesse Cantell Punta Gorda FL I Business Develop Dir. CA $20.00 Aaron Olson Lake Suzy FL I Procurement Specialist CA $30.00 Tanyan Lockett Punta Gorda FL I Sales Outreach CA $20.00 Rhonda Nash Punta Gorda FL I Medical CH $100.00 Keith Farlow Englewood FL I Business Owner CH $500.00 M Lee McGraw Punta Gorda FL I Retired CH $1,000.00 Van A Lupo Punta Gorda FL I Retired CH $1,000.00 Brian Crosland Punta Gorda FL I CPA CH $250.00 78 Political Committee Orlando FL F Political Committee CH $1,000.00 Cassandra Monnier Punta Gorda FL I Community Liaison CA $20.00 Christine Zimmer Punta Gorda FL I Retired CH $100.00 David G. Valentino Port Charlotte FL I Business Owner CH $1,000.00 Kirk Browning Port Charlotte FL I CH $50.00 Kaley Miller Punta Gorda FL I P/R Manager CH $100.00 C Barbara Laishley Punta Gorda FL I Homemaker CH $500.00 Lee Ann Burch Port Charlotte FL I Building CH $75.00 Todd Helt Punta Gorda FL I CH $50.00 Julie A. Price Punta Gorda FL I Medical Sales CH $100.00 Nicholas Worden North Port FL I Branch Manager CH $25.00 Ellen Clancy Punta Gorda FL I CH $50.00 Jayne Williamson Punta Gorda FL I Physical Therapist CH $75.00 Lamoon Carr Punta Gorda FL I Homemaker CH $100.00 Tammy Frohlich Punta Gorda FL I Homemaker CH $100.00 Wade Taylor Punta Gorda FL I Teacher CA $40.00 Chris Shepherd Punta Gorda FL I Scientist CA $40.00 Eddie Maher Port Charlotte FL I Ortho Sales CA $50.00 Nancy Sharpless Punta Gorda FL I Retired CH $100.00 Judith Harris Punta Gorda FL I Travel Agent CH $100.00 Jack O. Hackett II Charlotte Harbor FL I Attorney CH $100.00 Valcorp, Inc. Port Charlotte FL B Business CH $825.00 Cynthia Guffey North Port FL I Business Owner CH $500.00 Brittny Williamson Punta Gorda FL I Engineer IK Food for Fundraiser $800.00 Kristy Holmes North Port FL I Homemaker IK Drinks for Fundraiser $440.53 D & D Restaurants, Inc. Port Charlotte FL B Business IK Food for Fundraiser $1,000.00 Charlotte Harbor Construction Punta Gorda FL B Construction Company CH $250.00 Nicole Mott Punta Gorda FL I Teacher CH $50.00 Mayte Peet Punta Gorda FL I CH $50.00 Jack Bradley Lorain OH I Attorney CH $100.00 Venice Print Center Venice FL B Printing Business IK Printing Bumper Stickers $865.00 William A. Akins Port Charlotte FL I Retired CH $75.00 Peter Fry Sheffield OH I Student CH $100.00Geri WakslerGeri Waksler Port Charlotte FL S Attorney LO $10,000.00 William Abbatematteo Port Charlotte FL I Retired CH $50.00 Deborah Abbatematteo Punta Gorda FL I Retired CH $50.00 ADG Architecture, LLC Fort Myers FL B Architects CH $500.00 Ambitrans Medical Transport Charlotte Harbor FL B Medical Transport CH $1,000.00 Eric Bishop Port Charlotte FL I Educator CH $100.00 Mary Byrski Punta Gorda FL I Attorney CH $100.00 Gary Cardillo Punta Gorda FL I Realtor CH $200.00 Dana Carr Punta Gorda FL I VP, Air Transport Co CH $100.00 Darol Carr Punta Gorda FL I Attorney CH $100.00 eter Coccaro Punta Gorda FL I Pool Contractor CH $250.00 Fred B Dees Punta Gorda FL I Accountant CH $100.00 Kim Devine Punta Gorda FL I Developer CH $200.00 Mark Draper Port Charlotte FL I Attorney CH $500.00 Randall Dunn Port Charlotte FL I Retired CH $200.00 Fileman Law Firm Punta Gorda FL B Attorneys CH $100.00 Florida Premier Contractors, Punta Gorda FL B General Contractor CH $1,000.00 Goldman Tiseo & Sturges P.A. Port Charlotte FL B Attorneys CH $200.00 Alexander Graham Punta Gorda FL I Banker CH $100.00 Kevin Graham Punta Gorda FL I Title Insurance Agent CH $100.00 Michael Grant Placida FL I Pres, Med Transport Co CH $1,000.00 Maria Greenberg Port Charlotte FL I Homemaker CH $500.00 Thomas Gruber Punta Gorda FL I RV Park Owner CH $300.00 Alf Gruenewald Port Charlotte FL I Economist CH $1,000.00 Shelley Hallerman Lake Worth FL I Retired (Mother) CH $100.00 Faiza Kedir Punta Gorda FL I Director, Bus Dev CH $100.00 Bruce Laishley Punta Gorda FL I Developer CH $500.00 Kim Maugeri Punta Gorda FL I Legal Assistant CH $100.00 New Monic Book Punta Gorda FL B Book Publisher CH $200.00 Danny Nix Punta Gorda FL I Realtor CH $250.00 Janice Nord Punta Gorda FL I Physician CH $100.00 David Oliver Punta Gorda FL I Attorney CH $250.00 Phil Palmer Punta Gorda FL I Retired CH $100.00 Joseph Menen Port Charlotte FL I Civil Engineer CH $25.00 Palmer Property Management Port Charlotte FL B Property Management CH $100.00 Tyler Patak North Fort Myers FL I Architect CH $100.00 Donna Peterman Punta Gorda FL I Retired CH $200.00 Elaine Rice Port Charlotte FL I Attorney CH $100.00 Derek Rooney Punta Gorda FL I Attorney CH $1,000.00 Judi Roth Punta Gorda FL I Retired CH $100.00 Claudia Sanchez Port Charlotte FL I Pilates Instructor CH $150.00 Jane Sturges Punta Gorda FL I Retired CH $100.00 Roger Tetrault Punta Gorda FL I Retired CH $50.00 Thornberry Custom Builders Punta Gorda FL B General Contractor CH $100.00 Waterside Recycling LLC Punta Gorda FL B Yard Waste Recycling CH $500.00 Westchester Gold, Inc Port Charlotte Fl B Jewelers CH $500.00 Ralph Yankwitt Port Charlotte FL I Financial Advisor CH $100.00 Amy Zusman Port Charlotte FL I Homemaker CH $500.00 Boman Najmi Bethesda MD I Retired CH $500.00 Ashley Bloom Sarasota FL I Realtor CH $250.00 Jennifer Howell Punta Gorda FL I Attorney CH $250.00 Jill McCrory Punta Gorda FL I Attorney CH $1,000.00 D M Construction Corp Punta Gorda FL B Site Work Developer CH $300.00 Callie Rebol Punta Gorda FL I Homemaker CH $1,000.00 Todd Rebol Punta Gorda FL I Civil Engineer CH $1,000.00 Clay Rebol Punta Gorda FL I Civil Engineer CH $1,000.00 Alicia Rebol Punta Gorda FL I Homemaker CH $1,000.00 Ronald Oskey Port Charlotte FL I Home Builder CH $500.00 Catherine Sanders Punta Gorda FL I Realtor CH $250.00 SandStar Remodeling Punta Gorda FL B Contractor CH $500.00 SandStar Homes LLC Punta Gorda FL B Home Builder CH $250.00 Tanya Orr Punta Gorda FL I Dir, Comm EngagementCH $50.00 Smuggler\s Enterprises Punta Gorda FL B Restaurant/Event Mgmt IK Food /beverages $1,000.00 JEA Family, LLLP Port Charlotte FL B Commercial Leasing CH $300.00 Cindy Melser Punta Gorda FL I Homemaker CH $100.00 Jeffrey Fehr Port Charlotte FL I Retired CH $100.00 Christopher G Freeland Punta Gorda FL I Automobile Dealer CH $1,000.00 Matthew Bagan Port Charlotte FL I Physician CH $250.00 Julie A Price Punta Gorda FL I Medical device sales CH $100.00 Debora L Sestilio Punta Gorda FL I Realtor CH $100.00 Land Solutions, Inc Fort Myers FL B Real Estate Agency CH $250.00 Marilyn Mooney Punta Gorda FL I retired CH $100.00 Mike Martin Punta Gorda FL I Insurance Agent CH $100.00 Dawn H Spencer Port Charlotte FL I Homemaker CH $500.00 Deborah McMullen Port Charlotte FL I Realtor CH $25.00 Maria C Maas Charlotte Harbor FL I retired CH $100.00 Fishville FL, LLC Punta Gorda FL B retail/resort operator CH $200.00 Geri Waksler Port Charlotte FL S Attorney IK Program Advertisement $290.00 Harper Property Holdings, LLC Fort Myers FL B Real Estate Invest Co CH $250.00 McNew Property Holdings, LLC Fort Myers FL B Real Estate Invest Co CH $250.00 Robert Skidmore Port Charlotte FL I Account Executive CH $100.00 Patricia M Duffy Port Charlotte FL I Retired CH $150.00 Sydney Kitson W Palm Beach FL I CEO, Kitson & Partners CH $500.00 James White North Port FL I Physician CH $200.00 Tommy Williamson Punta Gorda FL I Financial Analyst CH $50.00 J & G Hardware, LLC Port Charlotte FL B Property Mgmt Company CH $1,000.00 Phyllis Walker Punta Gorda FL I Attorney CH $100.00 John S Mashie Port Charlotte FL I Retired CH $200.00 Charles Palmer Punta Gorda FL I Financial Planner CH $250.00 Jeffrey J Leonard Punta Gorda FL I Real Estate Investor CH $100.00 Mary Presley Punta Gorda FL I Retired CH $200.00 Callaghan Keith Punta Gorda FL I College Administrator CH $50.00 Check/Cash/Loan/In Kind Check/Cash/Loan/In Kind Self Individual Business Self Individual Business

PAGE 5

The Sun /Saturday, July 28, 2018 www.yoursun.com C Page 5 ALL CONTRIBUTIONS Punta Gorda City Council District 2Rachel Keesling* Residence Occupation Type AmountRachel Keesling Punta Gorda FL S LO $1,000.00 Constance Ribinson Punta Gorda FL I CH $100.00 Janet Watermeler Punta Gorda FL I CH $100.00 Katherine & Thomas DesEnfants Punta Gorda FL I CH $100.00 F.M. Dons Punta Gorda FL B Restaurant CH $1,000.00 Blue Turtle PG LLC Punta Gorda FL B Restaurant CH $1,000.00 Partners in Development Punta Gorda FL B Consultant CH $1,000.00 The Glass Tavern Schenectady NY B Restaurant CH $1,000.00 Joanne Bradley Port Charlotte FL I Retired CH $250.00 Debby CareyDeborah J. Carey Punta Gorda FL S Housewife LO $1,000.00 Kendall Ellingson Punta Gorda FL I Retired CH $100.00 Dianne D. Tufts Punta Gorda FL I Retired CH $100.00 Kelly J. Gaylord Punta Gorda FL I Retired CH $500.00 Janet Vanaden-Lynn Punta Gorda FL I Retired CH $100.00 Carleton Parsons Jr. Punta Gorda FL I Retired CH $100.00 Frank Mazur Punta Gorda FL I Retired CH $100.00 Nancy Gamblin Punta Gorda FL I Nurse CH $100.00 John Miller Punta Gorda FL I Retired CH $100.00 Victoria Britton Punta Gorda FL I Retired CH $100.00 Sheri Lenora Punta Gorda FL I Retired CH $200.00 Ellen Wagner Punta Gorda FL I Retired CH $100.00 Margaret L. Baird Punta Gorda FL I Retired CH $200.00 John F. Gardner Punta Gorda FL I Retired CH $100.00 Cindy Morrell Punta Gorda FL I Retired CH $100.00 Gary N. Skillicorn Punta Gorda FL I Retired CH $100.00 Joseph D. Maillet Punta Gorda FL I Retired CH $50.00 Teresa M. Sabatini Punta Gorda FL I Retired CH $200.00 Frank Easby-Smith Punta Gorda FL I Retired CH $100.00 Marie Smith Punta Gorda FL I Retired CH $25.00 Richard Sarkisan Punta Gorda FL I Retired CH $100.00 Airport Authority District 4Kathleen Coppola* (REP) Residence Occupation Type AmountKathleen Coppola Port Charlotte FL S Airport Commissioner LO $1,000.00 Robert & Deborah Hancik Punta Gorda FL I Airport Commissioner CH $100.00 Jean Benjamin Punta Gorda FL I Retired CH $100.00 Lionel D. Schuman Punta Gorda FL I Retired CH $20.00 Richard Coppola Port Charlotte FL I Manager CH $349.50 Richard Weingarten Port Charlotte FL I Retired CH $100.00 Susan Hutt Port Charlotte FL I House wife CH $50.00 Kathleen Stubelek SSI GA I Merchandising Director IK Campaign T-Shirts $230.00 Kathleen Stubelek SSI GA I Merchandising Director IK Website design/fee Sept. 2018 $205.00 Kathleen Stubelek SSI GA I Merchandising Director IK Brochure design & revisions $150.00 Lionel Schuman Punta Gorda FL I Retired CH $25.00 James B. Coppola Port Charlotte FL I O.D. CH $100.00Joseph Charles Makray (NPA)Joseph C. Makray Port Charlotte FL S Retired CH $25.00Stan SmithStanley S. Smith Port Charlotte FL S Retired Pilot LO $400.00 Ned Rose Punta Gorda FL I Retired CA $50.00 John Oros Port Charlotte FL I Retired CA $25.00 Allan G Boynton Punta Gorda FL I Retired CH $100.00 Kenneth H Dieffenbach Punta Gorda FL I Retired CH $25.00 Harold E Rose Punta Gorda FL I Retired CH $50.00 Linda C Smith Port Charlotte FL I Retired Airline Pilot CH $1,000.00 Stanley S Smith Port Charlotte FL S Retired LO $1,500.00 Stanley Scott Smith Port Charlotte FL S Retired LO $500.00 Scott S Ford Punta Gorda FL I Retired CH $100.00 Stanley S Smith Port Charlotte FL S Retired LO $1,000.00 Stanley Scott Smith Port Charlotte FL S Retired LO $1,000.00 Stanley Scott Smith Port Charlotte FL S Retired LO $2,500.00 Stanley Scott Smith Port Charlotte FL I Retired IK Payment of Qualifying funds $25.00 Barbara Makray Port Charlotte FL I Retired CA $50.00 William B Schafer Punta Gorda FL I Retired CH $50.00 Stan S Smith Port Charlotte FL S Retired LO $7,000.00 Airport Authority District 2Robert Hancik* (REP) Residence Occupation Type AmountRobert D. Hancik Punta Gorda FL S Airport Authority CH $100.00 Robert D. Hancik Punta Gorda FL S Airport Authority LO $200.00 Robert D. Hancik Punta Gorda FL S Airport Authority LO $50.00 Gerald L Laxton Punta Gorda FL I Retired CH $40.00 Gerald L Laxton Punta Gorda FL I Retired CA $10.00 John Baugh Punta Gorda FL I Retired CA $50.00 Jeanne Ann Dieffenbach Punta Gorda FL I Retired CH $25.00 Robert R McMillan Punta Gorda FL I Retired CH $100.00 Allan G Boynton Punta Gorda FL I Retired CH $100.00 John Baugh Punta Gorda FL I Retired CA $50.00 Larry C Hofmeister Punta Gorda FL I Retired CH $75.00 Mike Black Mountian LP Rogersville MI B Land Developer CH $200.00 Harold E Rose Punta Gorda FL I Retired CH $99.00 Sandy J Funk Punta Gorda FL I Property Manager CH $200.00 Romolo R Mattesich Punta Gorda FL I Construction Manager CH $200.00 James M Brown Punta Gorda FL I Retired CH $100.00 Robert F Reichert Punta Gorda FL I Retired CH $100.00 James E Ross Punta Gorda FL I Retired CH $100.00 Gary Boschee Ft. Myers FL I Retired CA $50.00 Peggy Boschee Ft. Myers FL I Retired CA $50.00 Claire G Phelen Punta Gorda FL I Retired CH $50.00 James Rice Flushing MI I Retired CH $100.00 John Doner Port Charlotte FL I Retired CH $200.00 Michael R Mitchell Cape Coral FL I Retired CH $500.00 Rick Mathis Punta Gorda FL I Retired CA $40.00 Martian M Nielsen Punta Gorda FL I Retired CH $100.00 Charlotte Bair Punta Gorda FL I CH $50.00 Scott S Ford Punta Gorda FL I Retired CH $100.00 Ernest DeCamp Springfield MI I Retired CH Robert D Hancik Punta Gorda FL S Candidate LO David Servis Punta Gorda FL I Retired CA $50.00 Trisha Osborne Englewood FL I Retired CH $50.00 Robert D Hancik Punta Gorda FL S Candidate LO $600.00 Barbara K Makray Port Charlotte FL I Retired CH $50.00 John R Doner Port Charlotte FL I Retired CH $50.00 James W Deutsch Punta Gorda FL I Retired CH $100.00 James E Ross Punta Gorda FL I Retired CA $50.00 William B Schafer Punta Gorda FL I Retired CH $50.00 Charles A Counsil Punta Gorda FL I Retired CH $25.00 Thomas Feneran Punta Gorda FL I Retired CH $100.00 Kathy Futch Boca Grande FL I Retired CH $100.00 Charles Davenport Punta Gorda FL I Retired CH $50.00 Friends of Hancik & Smith Punta Gorda FL O Various IK Hors-doeuvers $200.00 F.M. DONSJulie Price (REP)Julie A Price Punta Gorda FL S Medical Sales CH $2,000.00 Mark Kemeny Port Charlotte FL I Business Owner CA $50.00 Kathy Kemeny Port Charlotte FL I Nuclear Med Tech CA $50.00 Israel Colon Port Charlotte FL I Healthcare CA $50.00 Michael Grant Port Charlotte FL I Business Owner CH $1,000.00 Lorraine Grant Port Charlotte FL I Business Owner CH $1,000.00 MI DISC Port Charlotte FL B Medical Svc. CH $1,000.00 Jason B. Goldman Port Charlotte FL I Attorney CH $300.00 Gerald E. Hayes Punta Gorda FL I Realtor CH $1,000.00 Vanessa Oliver Punta Gorda FL I Attorney CH $250.00 Nick Kelly Punta Gorda FL I Business Owner CH $300.00 Robert T. Getter Punta Gorda FL I M.D. CH $1,000.00 William C. McCrory Punta Gorda FL I Realtor CH $1,000.00 Joe Becker Punta Gorda FL I Business Owner CH $200.00 Dawn Michele Cerbone Punta Gorda FL I Marketing CH $200.00 Cara M Reynolds Punta Gorda FL I Business Owner CH $250.00 Kim Devine Punta Gorda FL I Consultant CH $200.00 Wendy Mueller Punta Gorda FL I Retired CH $150.00 Danny G. Nix Punta Gorda FL I Realtor CH $150.00 Robert P. Stchur Punta Gorda FL I M.D. CH $200.00 Jeffrey Burch Port Charlotte FL I Builder CH $100.00 Ashely G. Maher Port Charlotte FL I Marketing CH $100.00 Jamie L. Landsberg Port Charlotte FL I Homemaker CH $100.00 Kimberly Amontree Punta Gorda FL I Business Mgr. CH $100.00 Roger H. Miller III Punta Gorda FL I Attorney CH $100.00 Nanette I Leonard Punta Gorda FL I Business Owner CH $50.00 Gregory P. Gebauer Punta Gorda FL I M.D. CH $500.00 Jean Benjamin Punta Gorda FL I CCApt Comm CH $20.00 Matthew Bagan Port Charlotte FL I M.D. CH $100.00 Kirk Browning Port Charlotte FL I Decorator CH $100.00 Paul R. Andrews Port Charlotte FL I Realtor CH $50.00 Jim Nolan Punta Gorda FL I Business Owner CH $100.00 Joshua R. Reynolds Punta Gorda FL I Business Owner CH $100.00 Geri Waksler Port Charlotte FL I Attorney CH $100.00 Stephane Calvino Punta Gorda FL I M.D. CH $100.00 Michael J. Martin Punta Gorda FL I Business Owner CH $100.00 William G. Prummell, Jr. Rotonda West FL I Sheriff CH $250.00 Yudania Baracaldo Punta Gorda FL I Healthcare CA $50.00 Thomas J. Rice Placida FL I Retired CH $100.00 Carlos Reinosa Port Charlotte FL I Retired CA $50.00 Sylvia Reinosa Port Charlotte FL I Retired CA $50.00 Roger D. Eaton Port Charlotte FL I Clerk of Court CH $100.00 Bruce L. Laishley Punta Gorda FL I Business Owner CH $500.00 David G. Cislo Punta Gorda FL I M.D. CH $200.00 Charlotte County Marine Svc Port Charlotte FL B Sea Tow Char Harbor CH $250.00 Anay Gracia Port Charlotte FL I Hair Stylist CA $50.00 Premier Photo Punta Gorda FL B IK Campaign Photos $100.00 Buffalo Graffix Port Charlotte FL B Printe r IK Campaign Literature Printing $500.00 Sarah M. Getter Punta Gorda FL I Business Mgr. IK D.J. for Campaign Kick-off $150.00 Think Tank Solutions Port Charlotte FL B Software Design IK Graphics and Web Design Svc $580.00 Shaune Freedland Punta Gorda FL I Event Services IK Photo/Video party supplies $737.55 Chris Freeland Punta Gorda FL I Event Svc. IK Beverages Campaign Kick-off $189.43 Matthew Nemec Punta Gorda FL I Business Owner IK Beverages Campaign Kick-off $900.00 Bruce L. Laishley Punta Gorda FL I Business Ownere IK Food for Campaign Kick-off $310.00 William Truex Rotonda West FL I Business Owner CH $500.00 Julie Price Punta Gorda FL S Medical Sales CH $10.00 Juan Acosta Port Charlotte FL I CH $100.00 Leslie Wetherington Punta Gorda FL I Business Owner CH $200.00 Muhammad Y. Memon Port Charlotte FL I M.D. CH $100.00 Tamy A. Nelson Punta Gorda FL I Retired CH $50.00 Jason B. Goldman Port Charlotte FL I Attorney CH $100.00 Brad Kapela Punta Gorda FL I Business Owner CH $50.00 Matthew Jones Punta Gorda FL I Business Owner CH $250.00 Antrea Truex Rotonda West FL I Nursing Admin. CH $250.00 Ken Tyner Punta Gorda FL I Business Owner CH $100.00 Rob Markel Port Charlotte FL I Business Owner CH $100.00 Sharon L. Gordon Punta Gorda FL I Retired CH $100.00 Amber Rovegno Port Charlotte FL I Business Owner CH $100.00 Gregory P. Demmink Punta Gorda FL I Retired CH $50.00 Carrie D. Madden Punta Gorda FL I Business Development CH $100.00 Jeffrey Adams Punta Gorda FL I Retired CH $25.00 Charles W. Harrison, Jr. Arcadia FL I Business Owner CH $250.00 Gian M. Gunderson Punta Gorda FL I Phys Therapist Asst. CH $100.00 Michael J. Martin Punta Gorda FL I Business Owner CH $50.00 Executive Cooling & Heating Punta Gorda FL B HVAC Contractor IK Tents, Food, Beverages $947.60 Diane Becker Punta Gorda FL I Business Owner IK Food & Decorations event $775.79 Joe Becker Punta Gorda FL I Business Owner IK Entertainment for event $400.00 Steven Leskovich Punta Gorda FL I Attorney CH $250.00 Robert B. Moran Port Charlotte FL I Medical Mgmt. CH $50.00 Keith P. Callaghan Punta Gorda FL I University Admin. CH $100.00 George T. Williamson Punta Gorda FL I Engineer CH $150.00 WeilerEngineering Punta Gorda FL B Engineering Firm CH $250.00 Todd F. Helt Punta Gorda FL I Product Manager CH $100.00 R. Jeffrey Weiler Punta Gorda FL I Engineer CH $250.00 A Way Out Bail Bonds II Inc. Punta Gorda FL B Bail Bonds CH $250.00 Truex Preferred Construction Englewood FL B Construction CH $500.00 Joseph P. Zienowicz Punta Gorda FL I Retired CH $250.00 Mark A. Marris Port Charlotte FL I Sales Rep. CH $100.00 Meridith T. Taylor Punta Gorda FL I Physicians Asst. CH $100.00 Rigo Menendez North Port FL I Sales Rep. CH $20.00 Pat Chance Punta Gorda FL I Sales CA $50.00 Ernie Chance Punta Gorda FL I Sales CA $50.00 Eric Chance Punta Gorda FL I Chiropractor CA $30.00 Fat Point Brewing Punta Gorda FL B Brewery IK Beverages for event $110.00 Steven Christesen Punta Gorda FL I M.D. IK Entertainment for event $225.00 Shaune Freeland Punta Gorda FL I Decorator IK Decorations for event $300.00 Juan Acosta Port Charlotte FL I Business Owner IK Food for campaign event $500.00 Check/Cash/Loan/In Kind Check/Cash/Loan/In Kind Check/Cash/Loan/In Kind Self Individual Business Self Individual Business Other Self Individual BusinessCounty Commissioner District 4Candidate Monetary Contributions Loans In-Kind Contributions Expenditures Number of Contributions* Stephen R. Deutsch (REP)** $31,845.00 $2,000.00 $1,853.12 $19,325.64 193 Joan Valentine Fischer (DEM) $10,118 $4,500.00 $148.53 $5,027.01 72 Thomas George Sullivan (REP) $4,506.72 $4,339.20 0 *Includes monetary and in-kind contributions. Excludes loans and self-contributions from the candidate. **Incumbent. Source: Charlotte County Supervisor of Elections Campaign FinancesSchool Board District 1 Non-Partisan (NP) Race Candidate Monetary Contributions Loans In-Kind Contributions Expenditures Number of Contributions* Cathy Janiak $2,690.00 $500.00 $1,621.82 $1,620.01 24 Geri L. Waksler $38,750.00 $10,000.00 $3,132.50 $10,222.93 90 Cara Marie Reynolds $43,910.00 $10,000.00 $7,771.17 $19,511.71 171 *Includes monetary and in-kind contributions. Excludes loans and self-contributions from the candidate. Source: Charlotte County Supervisor of Elections Airport Authority District 2Candidate Monetary Contributions Loans In-Kind Contributions Expenditures Number of Contributions* Robert Hancik (REP)** $4,764.00 $1,200 $200.00 $4,050.35 38 Julie Price (REP) $19,305 $7,655.37 $4,156.10 95 *Includes monetary and in-kind contributions. Excludes loans and self-contributions from the candidate. **Incumbent. Source: Charlotte County Supervisor of Elections Airport Authority District 4Candidate Monetary Contributions Loans In-Kind Contributions Expenditures Number of Contributions* Kathleen Coppola (REP)** $1,844.50 $1,000.00 $585.00 $299.73 11 Stan Smith (REP) $15,350.00 $13,900.00 $25.00 $8,103.27 9 Joseph Charles Makray (NP) $25.00 $25.00 0 *Includes monetary and in-kind contributions. Excludes loans and self-contributions from the candidate. **Incumbent. Source: Charlotte County Supervisor of Elections Punta Gorda City Council District 2 Non-Partisan (NP) Race Candidate Monetary Contributions Loans In-K ind Contributions Expenditures Number of Contributions* Rachel Keesling** $5,550.00 $1,000.00 $137.22 8 Debby Carey $3,575.00 $1,000.00 $1,772.09 20 *Includes monetary and in-kind contributions. Excludes loans and self-contributions from the candidate. **Incumbent. Source: Charlotte County Supervisor of Elections medical device manufacturing and more attention to vocational education.Ž Sullivan has completely self-funded his campaign. He has contributed a total of $4,346.72 to himself in the form of checks and $160 in cash. No other individual has contributed to his campaign as of July 6, according to local “nancial reports. Charlotte County is on the brink of a population explosion,Ž Sullivan said, citing the multiplication of developments over the years. Charlotte County does not need to offer freebies, subsidies and waivers from developer impact fees to attract new development at the expense of existing taxpayers,Ž Sullivan said in an email. Sullivan said he is not accepting contributions from developers or Realtors. School Board Candidates are willing to drop a pretty penny for Lee Swifts longtime School Board District 1 seat. Swift is retiring, and this nonpartisan race has garnered upwards of $115,000. Cara Marie Reynolds takes the biggest piece of the pie at $63,000. The former Charlotte County teacher and current vice president of Wrightway Emergency Services received donations from Key Agency Inc. president David Dignam, Charlotte Harbor Construction and Swift. With three sons enrolled in Charlotte County Public Schools, Reynolds said this is more than a job to me, this is personal.Ž Reynolds has also received $820 from 13 educators. Geri Waksler has raised almost $50,000, with donations from Airport Authority candidate Julie Price, State Rep. Michael Grant and Kitson. Though Waksler lacks the teaching experience of her opponents, Grant thinks theres already enough teacher in”uence on the board.Ž We need someone who is more of an independent thinker,Ž Grant said. Waksler is currently a land use and zoning attorney, a founder of Charlotte Academy and has been actively involved in the education board for 20 years, she said. Being the vice chair of the State University System of Floridas Board of Governors, Kitson said K-12 education is pivotal for long-term success not only individually but to the county as a whole. When these students come through (higher education),Ž Kitson said, making sure that the students when they graduate high school are ready for that, is very important.Ž The third candidate for the seat is Cathy Janiak. The retired school teacher and guidance counselor has raised more than $5,000, $368 from three educators. Airport Authority Airport Authority campaigns are seeing an unusual amount of cash ”ow. Newcomer Julie Price (R) has raised more than $25,000 in her challenge for incumbent Robert Hanciks (R) district 2 seat. Almost $13,000 of these contributions came from businesses or business owners. That group of people feels underrepresented,Ž Price said. I want to be the voice of that community and working families.Ž Running against Hancik, who served 32 years as a director of aviation for the Spring“eld/Branson National Airport (SGF), Price feels the Punta Gorda Airport has strong administrative and aviation foundations, but feels the business side could be better. Price currently works as a local representative for Medtronic, a global medical device company. Donors include Grant and his wife Lorraine Grant, School Board candidates Reynolds and Waksler and Charlotte County Sheriff Bill Prummell, Jr. Hancik has raised more than $4,000 for his campaign, according to his “nancial reports up to July 6. Taking out a total of $1,200 in loans, Hanciks contributions averaged around $100. I dont have those kind of resources,Ž Hancik said. I hope voters will make their decision based on credentials.Ž Kathleen Coppola (R), who has served on Airport Authoritys District 4 seat for 28 years, just wants one more term to see the north side of the airport developed. Raising a modest $2,400, she said she never quite “gured out how to ask people for money.Ž She prefers to campaign off of her reputation and talking to constituents. Her competition is Stan Smith (R), a retired airline captain of 32 years. Smith has raised more than $8,000 for Coppolas seat, with $6,900 in loans. I consider it an investment in the people of Charlotte County and going forward with the future of the airport,Ž Smith said. Write-in candidate Joseph Makray has only raised a modest $25, which he used to pay for his qualifying fee. Smith said he has known Makray for more than a year. Both Makray and Smith are listed as the only authorized personnel for Starship Aircraft LLC, an active company, according to SunBiz.org. Punta Gorda City Council Incumbent Rachel Keesling, who has served on the City Council for eight years, has some competition this time around. Debby Carey, who believes the current council members are not representing city residents, has raised around $3,500 for her campaign. Seeking her “fth term, Keesling has raised $5,500 for her campaign, as of the most recent “nancial report. Im honored to be supported by all segments of the community,Ž Keesling said. The majority of her contributions came from restaurants co-owned by Chris Evans. The Blue Turtle, F.M Dons and his restaurant in Schenectady, New York, each donated $1,000 to Keeslings campaign. (Keesling has) adopted policy that drives economic growth,Ž Evans said. Evans also doesnt appreciate Carey publicly slamming businesses,Ž referring to two negative reviews Carey posted on the Facebook page SW Florida Restaurant Review GroupŽ for Harpoon Harrys and Courtyard Cafe. Email: lhardaway@sun-herald.comMONEYFROM PAGE 1

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 LOCAL/REGIONAL NEWS The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2006 Toyota Avalon Stk#129172A .....................$45002006 Volkswagen Beetle Stk#GS0291A .......$46402011 Toyota Yaris Stk#CG70165A ........................$47052013 Kia Soul Stk#ZS1307 .....................................$49752004 Dodge Dakota Stk#AN1E61 ....................$50002005 Toyota Sienna Stk#ZS1323........................$50212007 Toyota Camry Stk#ZS1279 .......................$54802011 Kia Rio Stk#CG74338A ...................................$59992010 Honda Insight Stk#T265337B ..................$69892009 Toyota Camry Stk#T640363A .....................$71002016 Nissan Versa Stk#SS1261 ...........................$71872005 Jeep Liberty Renegade Stk#ZS1259C $74502012 Hyundai Accent Stk#C234521B..............$75002011 Inniti M37 Stk#ZS1313 .............................$79662010 Chevrolet Equinox Stk#C296187A .........$79992011 Honda CR-V Stk#CG50640A ........................$87772012 Toyota Camry Hybrid Stk#TS0426A ....$88842014 Kia Forte Stk#T264096B .............................$89002013 Toyota Corolla Stk#SS1364 ......................$89892010 Chrysler Town & Country Stk#C287937A$89992009 Toyota RAV4 Stk#T547062A ........................$93522008 Buick Enclave Stk#G007362A ..................$96632010 Hyundai Genesis Stk#ZS1344 ...............$96892011 Chrysler Town & Country Stk#C314910A $97002015 Nissan Versa Note Stk#C267963A .........$97842017 Kia Rio Stk#C163869A ..................................$98882015 Mitsubishi Outlander Sport Stk#C561685C$98882013 Toyota Corolla Stk#SC1201A .......................$99112017 Nissan Versa Stk#SP1339 ........................$99452012 Hyundai Tucson Stk#S040764B ...............$99812012 Chevrolet Traverse Stk#T784143A .......$99842011 Dodge Challenger Stk#SS1327A ...........$99952011 Ford Edge Stk#C191184A ...........................$99992013 Ford Taurus Stk#ZS1349.......................$10,4162014 Hyundai Santa Fe Sport Stk#T744365A $10,870 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com BEAT THE HEAT LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54539207

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, July 28, 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 IEWPOINTVote against school funding Questions based on facts, not emotion Rob Hancik is logical choice No learning curve for Kathleen CoppolaEditor: An article in the Sun states the Charlotte School Board has an increase in revenue while enrollments are declining. Their revenue of $130,970,207 for an enrollment of 15,761 Pre-K to Grade-12 students indicates a $8,310 yearly cost per student while 19 teachers are being terminated due to failure to pass their FTCE exam. The board needs to be more diligent in their “duciary responsibilities to the residents. Therefore, the upcoming referendum for an increase of $1 in taxes for every $1,000 per property taxable value ($200 yearly on a $200,000 value) is an unnecessary money grab. Voters should vote against the referendum.Albert D. Bsales Port CharlotteEditor: On July 13, Michael Ford of the Congregational Church falsely claimed that I violated the established trustŽ during a town hall meeting by asking students what they were willing to do to stop school bullying. As a Vietnam vet and supporter of our Constitution, I did not criticize law enforcement or my country. My opinions and possible solutions are based on facts, not emotions. The same cannot be true of those adultsŽ who prey on our youths emotions for political gain. Gun violence is not the issue, violence is. I found that the shooter had over 45 run-ins with police and school officials, which included bringing bullets to school. Those offenses went unreported thanks to a program named PROMISE, authorized by the Obama/Holder regime, in which school districts were awarded federal funds by not reporting minor offenses.Ž Whether assaulting a teacher falls under a minor offense is still unknown to me. According to Emma Gonzalez, fellow student activist, proud Cuban and lesbian, the shooter was ostracized since middle school. Wow. So in this case we have a social outcast, attending school in an upper middleclass school, bullied by students, breaking laws that if had been reported would have prevented him from purchasing a weapon and who recently lost his stepmother, and after the smoke clears we sit back and ask, What happened?Ž Sad.Paul R. Pawlicki Port CharlotteEditor: OK, folks, Logic 101. Why would a physical therapist go up against Rob Hancik, an exceptionally qualified incumbent Punta Gorda Airport commissioner with over 30 years of airport experience? Why would she suddenly develop an interest in a position paying just $8,000 a year, while having a historically high accumulated amount of political money (over $18,000) to run a campaign for a position of which she has virtually no experience? Compare that to a shoe sales lady as the head of NASA. Logic 101 might suggest that several well-heeledŽ local developers might want to hedge their betsŽ and back a player on the airport board to control the cash cow at the Punta Gorda Airport. Larry McClure Punta GordaEditor: I see the race for Airport Authority District 4 is getting crowded. I have some concerns. Mr. Makray entered the race as an NPA on June 20. That was only one day before the end of qualifying. Mr. Smith and Mr. Makray seem to know each other very well. In fact, they are business partners. Check the states records for yourself. In my opinion there can be only two reasons for Mr. Makray to run against his business partner. First, he does not trust his business partners decisionmaking. Or, secondly, he was put up to close the primary to the Democrats and independents. In my opinion, we should all stand up against those persons trying to manipulate this election and vote for the incumbent, Kathleen Coppola. Ready to Serve „ no learning curve.M. Adrian Mapstone Port CharlotteIs this the time to seek successor in PG City Hall?OUR POSITION: Punta Gorda Councilman Jaha Cummings suggestion to groom a successor for the city manager makes some sense.Punta Gorda City Councilman Jaha Cummings recently suggested that the city should hire an assistant city manager who would be able to assume the job should the current city manager, Howard Kunik, retire. Cummings reasoning is that with the city involved in crafting a new master plan to replace the one created in 2005, having someone already involved in the day-to-day operations of the city would be an advantage. We are in the process of succession planning for all of our city departments,Ž Cummings said. As such, this is the perfect time to involve the person who will succeed our city manager after he retires. In being involved in the creation of the master plan ƒ they will truly learn how our city operates and what are the desires of its residents. Upon assuming the city manager role, they will be able to implement the plan over the subsequent 10 to 15 years.Ž Nothing of“cial has been done one way or the other since Cummings advanced his idea in mid-July. The idea makes some sense, although its not the only option City Council can take under consideration if it chooses to examine the issue. Kunik is 68 years old and has been city manager since April 2005. He began working under a new, open-ended contract in May. He says he is unsure about retirement. I would like to remain at least through the remainder of the current sales tax projects and (reverse osmosis) plant completion,Ž he said. In November 2014, Charlotte County voters approved a six-year extension to the 1 percent local option sales tax. Construction on the groundwater reverse osmosis water treatment plant was scheduled to start in June and take two years to complete. So thats sounding like 2020 or so. It is not entirely up to me, though,Ž Kunik continued. City managers work at the pleasure of city council.Ž Under his contract, Kunik must give the city a minimum of six months notice if he intends to leave „ not including extraordinary circumstances. A current city manager can help get a future one up to speed on projects, the organization and community partners, but that is certainly information that can be obtained on their own over time within a relatively short time frame,Ž Kunik said. ƒ Planning for a successor might be more appropriate. It is entirely up to City Council as to when they think the time is to start a recruitment process.Ž Vice Mayor Gary Wein offered a different twist to the theme. He suggested department heads citywide be cross-trained in one anothers disciplines. I think that there would be a number of individuals that we could cross-train who could also perform some of those duties for Howard,Ž he said. So, wed have actually more than one or two (people available).Ž All three suggestions can work, although each has a downside. Cummings is expensive. Weins runs the risk of creating a jackof-all-trades whos a master of none. Kuniks presupposes no extenuating circumstances will arise. In any case, choosing or grooming someone to take Kuniks place is a matter of timing. Making a move too soon will do no harm. Making it too late could hurt the city.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. A diverse group of people have come out in support of the 1-mill school tax increase that will be on the ballot this Fall. Before the rest of the taxpayers of Charlotte County jump on the bandwagon, there are a number of issues that supporters of this tax increase need to address. The proponents of this increase say the average assessed value of a home in Charlotte County of $134,000 means that the increase is only $134. This is the cost for the home with an averageŽ valuation. However, it is not at all true for most new re-sales, or new construction. Most new homes in Deep Creek, where I live, cost over $300,000, and resales of homes in move-in condition are well-over $250,000, and are much higher in places like PGI or Riverwood. That translates to a tax increase ranging from $250 per year to well-over $600 per year. Because the residents of these areas have far fewer children in the schools, folks who recently purchased, or will purchase a new or resale home in those neighborhoods, are actually subsidizing those who reside in less af”uent areas. Another issue is the large amount of empty land that has been held by the School Department for years as possible future school construction locations. The site off Veterans Boulevard is one example; the tract off Suncoast Boulevard is another. Given that we lost over 2,000 students after Hurricane Charley, it is unlikely that these tracts will be needed for decades. Why not sell some or all of this land, put it on the tax rolls, and use that money to help fund our schools? By the way, after we lost all those students due in part to the hurricane, staf“ng levels remained the same, as did the budget. A concern of those supporting the tax increase is that we need to increase salaries in order to retain good teachers who are just starting their careers. If so, then why not use the funds from a tax increase (if it passes) only for classroom teachers in the “rst three years of their tenure in our schools and pay via a ”at amount of dollars per teacher? A Lets look at all the facts on school tax Harvey Goldstein GOLDSTEIN | 9 SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts...

PAGE 8

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 9 All she asked was that someone pray for her. As relayed on Twitter by the activist Brittany Packnett, the unnamed woman certainly had good reason to seek help, divine or otherwise. She was one of the people held hostage by a gunman last week in an L.A. Trader Joes. According to Packnett, her friend was hiding in the back of the store with her husband and a pregnant woman. All three survived, though another woman was killed. The prayer request was too much for Elizabeth Post,Ž a self-described Australian who is sickened by hypocrites.Ž Though she has the name of a famous etiquette writer, Post responded with a series of tweets noteworthy for their remarkable lack of grace. Has that worked in all the other shootings?Ž she demanded. No. Prayer does nothing. If prayer worked, there would be no shootings.Ž And: It only makes you feel good. You only ask others to pray on Twitter & Facebook to gain popularity for yourself.Ž And: It gives peoples egos a huge boost to believe they have the power to in”uence Almighty god.Ž Posts snotty tirade struck a nerve, recalling exchanges Ive had over the years whenever Ive spoken my conviction that God is. While that tends to leave conservatives sputtering about how you cant be a realŽ Christian while supporting LGBTQ rights, some liberal responses are even more irritating. With oozing condescension, they lament that someone otherwise so smart and perceptive „ i.e., someone who agrees with them on the issues „ cant let go of faith. For them, faith and progressive politics are incompatible. Which would likely come as a surprise to the Revs. Jim Wallis of Sojourners and William Barber of the Poor Peoples Campaign. To say nothing of Barack Obama. And Jimmy Carter. And Rosa Parks. And Martin Luther King Jr. Look, I get it. I get that thoughts and prayersŽ has become the go-to cliche for those who intend to do nothing about gun violence. I get that some putative Christians use faith as justi“cation for racism, misogyny, homophobia and Islamophobia. I get that others ally themselves with a president who could not be less Christian if he had three sixes carved into his forehead. But I also get that none of that, none of the failings of the human structure we call religion, has the slightest thing to do with the question of whether God is. This being America, you have the right to answer that question in whatever way satis“es you. Many of my liberal friends will come to conclusions different from mine, and I respect that. I wish more of them would return the favor. Because Im here to tell you: The condescension is getting old. Moreover, I “nd it interesting that folks who would never judge a Muslim by the lunatics who share her faith are so ready to judge me by the lunatics who share mine. If all of time, space, history and reality „ everything that is, ever has been and ever will be „ could be represented by a vast arena, then you and I, in our piddling 70-something years of mortal life, are like someone looking in to that arena through a peephole. So a little humility might not be a bad thing for any of us, no matter what we believe, or dont. That, as Elizabeth PostŽ spectacularly failed to understand, is precisely what a prayer is, a confession of ones own humble state, a realization that you cannot see much through a peephole „ and a decision to be OK with that. Life is vicissitudes, vicissitudes are life. And as a preacher I know recently observed, prayer is not just a plea to get out of those trials. Leonard Pitts Jr., winner of the 2004 Pulitzer Prize for commentary, is a columnist for the Miami Herald. Readers may write to him via email at lpitts@ miamiherald.com.Liberal condescension about God gets very old Leonard Pitts This week, the Punta Gorda City Council took the “rst steps toward the planned update of the 2005 Citizens Master Plan, (now called the Citywide Master Plan), by reviewing and approving the request for quali“cations for the consultant who will lead the process. The process will include broad community involvement by reprising the charettes, or participatory workshops, that will shape a community vision for the future. The updating of the Citywide Master Plan is a good decision on the part of the council. Its not 2005 anymore and our land development regulations, based on the original plan, are no longer serving as well as they once did. The proposed process will also include an economic analysis which will help to provide context for development decisions. Also approved was Team Punta Gordas proposal to join in partnership with the city to hold a Community Development Summit. The summit is a concept for a public education strategy. It is intended to be coordinated with the citys time-line to hold citizen charettes before developing the Citywide Master Plan. The goal is to help create a better-informed public in preparation for the charette process. The idea behind the summit is for the community to examine best practices from other communities that we might learn from as we move forward in this next stage in planning our future. The city and Team Punta Gorda will co-sponsor this event, and other community groups will be invited to participate in the planning. The summit will be a free, one-day conference open to all who want to attend. The summit will focus on areas critical to the future community and economic development of Punta Gorda. It will feature speakers from other Florida small cities that have identi“ed creative solutions and best practices. Its likely that other communities may already have addressed some of the same problems we are grappling with here in Punta Gorda. For example, there could be a presentation by a city who has a particularly vibrant, historic downtown, and a city that has done creative things to develop their waterfront. Topical areas under consideration could include historic preservation, arts and cultural activities, recreation, waterfront development, green building and downtown retail development. The summit will provide an opportunity for shared learning, planning and collaboration in each of these key areas. It will also include a session on smart growth. An expert speaker from a national organization will be identi“ed to talk about this topic. The end of the day will feature professionally facilitated workshops on lessons learned from the sessions, and ideas to take into the charettes. It is essential that the summit be timed to coordinate with the citys time-line for the charettes. This will not occur until next winter, when the most residents are present and able to participate, but the planning starts now. The summit will require a lot of research and effort and will be inclusive in its approach, with the emphasis on quality. It is positive, strengthbased approach and it can be the central strategy to demonstrate to the community what can be accomplished by working together. The summit can provide new resources, facilitate long-term thinking, coordinate efforts, and help to inform and mobilize the community as the city updates the master plan. The intention is to inspire, motivate and energize as well as teach. Team Punta Gorda is a 501(c)(3) nonpro“t organization. Nancy Johnson is the CEO of Team Punta Gorda. Ideas or questions can be addressed to team@teampuntagorda. org. Or, call 941-637-TEAM (8326). Find a complete schedule of all upcoming activities, as well as more information about Team Punta Gorda, membership, or to volunteer, visit our website, www. teampuntagorda.org. PG to hold summit on community development Nancy Johnson percentage increase for all teachers and administrators provides the most money to those who are at the higher salary levels. It really does not help keep newer teachers who earn far less. There are many reasons why a teacher may leave and relocate to a different school district, or even a different state. The average teacher salary in California is about $85,000. In Texas it is about $55,000. In the past 10 years, over 18,000 teachers left California. A significant percentage moved to Texas, where average salaries are much lower. Lower taxes, more school discipline, less violence in the schools, lower housing costs, may all play a role. We may “nd out that money is not the only reason we lose teachers here in Charlotte County. Perhaps a detailed exit review should be done for each teacher we lose to another area so we know all the reasons. I hope that the citizens of Charlotte County keep asking questions, and demand answers, before they vote for any tax increase. Harvey Goldstein of Deep Creek is a retired Massachusetts professor of political science, past Massachusetts school board member and former New York City public school teacher.GOLDSTEINFROM PAGE 8VIEWPOINT Dr. Michaels health deteriorated quickly. Then Dr. Michael and his wife, Judy, called Tidewell Hospice. From that moment on, everything changed dramatically,Ž Michael said. Dont let your loved one suer with symptoms of a chronic, life-limiting illness. Contact Tidewell today to “nd out how we can help. Call 855-Tidewell.www.tidewell.org Call toll free 855-Tidewell (855-843-3935)  The home visits by the nurses, the social worker, the wound-care specialist de“nitely started to turn me around.Ž … Dr. Michael B.Dr. Michael, Tidewell Hospice patient-graduate adno=54537453 adno=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 CHARLOTTE COUNTY BOARD OF COUNTY COMMISSIONERS NOTICE OF ADMINISTRATIVE VARIANCEThe zoning of“ cial has received a request for an Administrative Variance and intends to grant the variance pursuant to Section 3-9-6.3(l) of the Charlotte County Zoning Code. Petition number AVAR-18-012 is being requested by Melissa D. Lamb. The request is for an Administrative Variance of 2.5 feet to allow a 22.5 foot front yard setback instead of the required 25 feet, located in the Residential Single Family 3.5 (RSF-3.5) zoning district. The property address is 12305 Webb Court, Port Charlotte, Florida and is described as Lot 5, Block 5048, Port Charlotte Subdivision Section 95, located in Section 07, Township 41 South, Range 21 East. A complete legal description and additional information are on “ le. This notice is being mailed to the adjoining property owners as revealed by the current County Tax Roll. Within “ fteen (15) days of the publication of this notice, but not thereafter, any interested person may object in writing stating their name, the nature of their interest and the nature of their opposition. Any such written communication should be addressed to Shaun Cullinan, Zoning Of“ cial, Charlotte County Community Development Department, Zoning Division, 18400 Murdock Circle, Port Charlotte, Florida 33948-1095. Shaun Cullinan Zoning Of“ cialRun Date: July 28, 2018adno=50520427 adno=54538945 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD FOR FANTASTIC DEALS LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50538073 OPEN HOUSE! FRI 7/27 3-5 PM AND SAT 7/28 10-12 NOON412 Cypress Forest Drive, Englewood 55+ maintenance-free living! Even the roof is covered by the Association! Contemporary 2-bed PLUS DEN, 2-bath home in fabulous Park Forest. Foyer, great room, master suite with walk-in closet and step-in shower, high toilets, spacious guest bedroom and second bath. Berber carpet, non-skid vinyl in wet areas. NEW water heater & washer; AC 2014, fridge 2016, in-sink disposal 2016. Huge, air-conditioned Florida room, large cooks kitchen w/ dinette. Awesome rec center w/ pool, clubhouse, tennis courts, and spa. Park Forest is minutes from Dearborn Street, and just south of Manasota Beach. Available turn-key furnished $225,000 Valerie LaBoy, MVP Realty 941-564-5020https://www.searchallproperties.com/listings/2502059/412-CYPRESS-FOREST-DRIVE-ENGLEWOOD-FLMVP Realty 941-564-5020adno=720823 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.A CLEAN CAR IS A HAPPY CAROPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/30/18 (Must present Coupon before service) $2.00 OFFThe Red Carpet Wash Exp. 7/30/18 (Must present Coupon before service) 2018 adno=54538746 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535321 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! adno=54538749 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household.

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. The Charlotte County Sheriffs Office reported the following arrests: € Jessie Daniel starling, 39, of Zephyrhills, Fla. Charge: nonsupport of dependents. Bond: $581. € Patricia Elizabeth Dugan, 45, 500 block of Pennyroyal Place, Venice. Charge: violation of probation. Bond: none. € Dustin Tyler Badke, 27, 3500 block of Palm Drive, Punta Gorda. Charge: aggravated battery offender knew victim pregnant. Bond: $25,000. € Catherine Marie Pierson, 33, homeless of Port Charlotte. Charge: convicted felon fails to register. Bond: $2,500. € Jeramie Lane Bronsfield, 34, 21100 block of Gertrude Ave., Port Charlotte. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. € Prince Revere Jr., 54, 2600 block of Starlite Lane, Port Charlotte. Charge: out of county warrant. Bond: $15,000. € Dylon Charles Parisi, 19, 100 block of McCabe St., Port Charlotte. Charges: two out of county warrants. Bond: $4,120. € Christopher Hamilton, 46, 300 block of Cypress Ave., Port Charlotte. Charge: municipal ordinance violation. Bond: $500. € Michael James Walders, 38, homeless of Port Charlotte. Charge: violation of probation. Bond: none. € Joseph Andrew Johnston, 21, 2400 block of Deedra St., Port Charlotte. Charge: driving with license expired more than six months. Bond: $1,000. € Mark Christopher Patureau, 39, 19100 block of Hillsborough Blvd., Port Charlotte. Charges: knowingly driving while license suspended or revoked and possession of drug paraphernalia. Bond: $5,000. € Travis Edward Buck, 21, 6400 block of Myrtlewood Road, North Port. Charge: possession of drug paraphernalia. Bond: $2,500. € Evelio Regato Padilla, 33, of Miami. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Guilver Elias Alfaro-Varela Jr., 28, of Lehigh Acres. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Jason Brandon Mears, 47, of Fort Myers. Charge: false ID given to law enforcement officer. Bond: $2,500. € Robert Shawn Vowell, 28, homeless of Englewood. Charges: burglary of an unoccupied dwelling unarmed and out of county warrant. Bond: none. € Jack Evan Lawrence McCandless, 19, 500 block of Alta Vista Drive, Englewood. Charges: failure to appear and underlying charge. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Danzey Allen, 47, 300 block of Shell Road, Venice. Charge: probation violation (original charge: driving with a suspended license). Bond: none. € Brian Andrews, 44, 500 block of Shore Road, Nokomis. Charge: DUI. Bond: $500. € Alec Bannon-Matos, 23, 100 block of N McCall Road, Englewood. Charges: two counts of probation violation (original charges: two counts of grand theft). Bond: none. € Stephanie Carr, 33, 2600 block of Fairbrook St., North Port. Charge: possession of a harmful new legend drug without a prescription. Bond: $120. € John Doherty, 25, 400 block of Auburn Lakes Circle, Venice. Charges: possession of methamphetamines, driving with a suspended license and possession or use of narcotics equipment. Bond: $2,120. € Lisa Jackson, 35, 2200 block of Englewood Road, Englewood. Charges: battery on a firefighter/ officer/EMT and resisting arrest without violence. Bond: none. € Sheila Lampe, 22, 3300 block of Dalhart Court, North Port. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Zackary Lawton, 27, 600 block of Bradenton Road, Venice. Charges: possession of methamphetamines and possession of a controlled substance without a prescription. Bond: $3,000. € Bernard Pisaturo, 52, 4000 block of Fountainbleu St., North Port. Charges: unarmed burglary of an occupied dwelling, criminal mischief through property damage and battery. Bond: $8,120. € Audrey Simms, 31, 2500 block of Border Road, Venice. Charge: contempt of court (original charges: two counts of possession of a controlled substance without a prescription and possession or use of narcotics equipment). Bond: $35,000. € Beecher Spence, 27, 200 block of Weatherby St., Venice. Charge: destroying or tampering with evidence. Bond: $1,500. € Melissa Vidales, 44, 1200 block of Leeward Road, Venice. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $1,000. The North Port Police Department reported the following arrests: € Rodrigo Cervantes, 2000 block of 6th Ave., W, Palmetto. Charge: DUI with a person under 18. Bond: $500. € Tabatha Jackson, 35, 3400 block of Albenga Lane, North Port. Charge: contempt of court (original charge: trespassing). Bond: $1,000. € Russell Opp, 49, 2700 block of Shady Ave., North Port. Charge: battery. Bond: none. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.The cost per available seat mile (CASM) results showed improved fuel efficiency and operational costs due to the transition. Shareholders are also expected to get a total of $22 million of returns through dividends of 70 cents per sha re, the company said. Allegiant will pay these dividends on Aug. 31 to shareholders of record as of Aug. 17, 2018. ALLEGIANTFROM PAGE 1MicroEnterprise Institute offers free programIndividuals who are thinking about starting their own business or growing their existing business, are invited to apply to the Goodwill Southwest Florida MicroEnterprise Institute, scheduled to begin Sept. 10. The MicroEnterprise Institute is a free, six-week training program, to help emerging entrepreneurs start new ventures and grow small businesses. Graduates will complete a feasibility plan and management training course, working with mentors who are successful businesspeople. Classes will be held on Monday and Thursday evenings from 6 p.m. to 9 p.m. at the Charlotte Tech Center, 18150 Murdock Circle, Port Charlotte. For more information, call 239-995-2106 ext. 2215. To apply, visit www.goodwillsw”.org/microenterprise. 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 GeneMurth@comcast.net, 941-258-2080 or ClairePhelen@comcast. net, 941-575-0734. COMMUNITY NEWS BRIEFSAnn-Marie Breslin is a resident of Port Charlotte who frequently visits Port Charlotte beach. She was doing some kayaking and “shing around the complex Friday, and said she recalled seeing the same type of sign in place for about the past 14 years. The water and the beach dont currently have a different look or smell,Ž said Breslin. I wouldnt have known the water posed a hazard if I didnt see it on the news.Ž Sexton said in order for an advisory to be posted, two water samples must return a poorŽ rating. Samples taken on Monday came back with that poor rating, said Sexton. And after a follow-up sample returned the same result on Wednesday, the advisory was set in place,Ž she said. Water samples fall under three ratings; good, moderate and poor. Sexton estimates this is the “rst time an advisory has been posted at Port Charlotte Beach West and Boca Grande since 2011-2012. Sexton said another sample will be taken Monday, and if the results come back with normal levels, the advisory could be lifted as soon as Tuesday morning. DOH-Charlotte will issue an update when the beach advisory is lifted. Residents and visitors can visit charlotte. ”oridahealth.gov for updates.BEACHFROM PAGE 1 SUN PHOTO BY JUSTIN RAFFONEA sign at Port Charlotte Beach on Friday warns of high bacterial levels and health risks with swimming at this time.

PAGE 10

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between July 28, 2018 and July 27, 2019. Interest will be c harged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by July 2019. Minimum Monthly Payments requ ired.NO INTEREST UNTIL JULY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.comDO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999SATURDAY AND SUNDAY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomStylish Sofa & Love Seat Group Upholstered in 100% Microber fabric for years of long lasting durability. Style, comfort & unquestionable value! $599 SPECIAL PURCHASESofa & Loveseat Dual Reclining Sofa Recliners at each end makes this the best seat in the house in 100% Micro Fiber fabric.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599LIFT RECLINERS$399Gray BeigeSPECIAL PURCHASEYour ChoiceRust Brown Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen Set adno=54539218

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 STATE NEWSTALLAHASSEE „ One group, describing itself as the framersŽ of an education constitutional amendment, was largely appointed by former Democratic Gov. Lawton Chiles. Another group was appointed by 1990s-era Republican legislative leaders. But two decades after the groups served together on the 1997„1998 Florida Constitution Revision Commission, they are clashing in the state Supreme Court. The root of the clash is an amendment that the Constitution Revision Commission placed on the 1998 ballot that spelled out a duty for the state to provide a high-quality system of public schools. The Florida Supreme Court is now considering a case about whether the state has properly carried out the amendment „ and the two factions of the long-adjourned Constitution Revision Commission have injected themselves into the case on opposite sides. The latest move came Thursday when the group of six Republican appointees asked for permission to “le a friend-of-the court brief that would oppose a stance that the 10 framersŽ took in a brief early this month. The Supreme Court on Friday granted permission for the additional brief. The groups include movers and shakers of 1990s-era Florida politics. Among the framers group are former Attorney General Bob Butterworth, former Supreme Court Justice Gerald Kogan and former House Speaker Jon Mills. Among the opposing group are former Senate President and Lt. Gov. Toni Jennings and former Senate President Jim Scott. The underlying lawsuit at the Supreme Court involves a voter-approved 1998 constitutional amendment that said it is a paramount duty of the state to make adequate provision for the education of all children residing within its borders.Ž The amendment ”eshed that out, in part, by saying adequate provision will be made for a uniform, ef“cient, safe, secure, and high quality systemŽ of public schools. Critics of the education system, including an organization known as Citizens for Strong Schools, have waged a legal battle in recent years arguing that the state has not done enough to meet the requirements of the amendment. But a Leon County circuit judge and the 1st District Court of Appeal ruled against the plaintiffs. The appeals court said, in part, that the issues in the case raise political questions not subject to judicial review, because the relevant constitutional text does not contain judicially discoverable standards by which a court can decide whether the state has complied.Ž The plaintiffs then appealed to the Supreme Court, which has agreed to take up the case. The framers group „ which also includes 1997-1998 commission members Martha Barnett, Robert Brochin, Ellen Freidin, Clay Henderson, Robert Nabors, H.T. Smith and Stephen Zack „ took the unusual step of seeking permission from the Supreme Court to “le a friend-of-the-court brief on behalf of the plaintiffs. That brief, “led July 2, disputed the 1st District Court of Appeals conclusion that judges should not resolve the issues about the education system. To “nd that there are no judicially manageable standards is to “nd (the constitutional amendments) text and its intent meaningless and unenforceable,Ž the framers brief said. Under that interpretation a future legislature could appropriate one dollar for public education or allow patently unsafe public schools and the courts could do nothing.Ž But in a “ling Thursday seeking permission from the Supreme Court to “le the counter brief, the six-member group „ which also includes 1998 commission members Carlos Alfonso, Chris Corr, Valerie Evans and Paul Hawkes „ backed the 1st District Court of Appeal ruling. Also, the group argued that the Supreme Court should not take into consideration of the views of individual members of the 37-member commission, which meets every 20 years to suggest changes to the Constitution. To present evidence now as to the CRCs intentions in 1998 through some, but not all, CRC members would not re”ect the views of the entire 37-member CRC,Ž the “ling said. Therefore, (the six) members have interest in this appeal to emphasize that their individual views, and views of other members of the CRC, are not probative of the meaning of the Florida Constitution and should not be used in determining whether (the education constitutional amendment) sets forth justiciable standards.ŽClash emerges on education amendment „ two decades laterBy JIM SAUNDERSNEWS SERVICE OF FLORIDA MORE HEADLINE NEWS FROM AROUND THE STATECourt delays release of Florida school shooting videoFORT LAUDERDALE (AP) „ A Florida court has agreed to delay release of exterior surveillance video from the Marjory Stoneman Douglas High School shooting and give the local school board time to appeal. The video showing law enforcement response to the Feb. 14 shooting that killed 17 people was scheduled for release Friday. But the 4th District Court of Appeal granted a 10-day delay sought by the Broward County school board so the decision can be reviewed by the Florida Supreme Court. The appeals court previously ordered disclosure of the video as sought by media organizations including The Associated Press. The school board contends releasing the video might reveal security blind spots at the school. Prosecutors had also opposed release. Nineteen-year-old Nikolas Cruz faces the death penalty if convicted of the mass shooting.36 people evacuated when fire breaks out in Florida motelDAYTONA BEACH (AP) „ Authorities say 36 people had to evacuate after “re broke out in a Florida motel. The Daytona Beach News-Journal reports no one was injured in the Friday morning “re thanks in part to the efforts of Myron White, who lives in the building. White tells the newspaper he knocked on doors shortly after 4 a.m., warning them to get out. According to “re“ghters the initial “re started in the boiler room and was extinguished. But a few hours later, of“cials said the “re reignited. The Daytona Beach Fire Departments Twitter account described the “re as hugeŽ and intense.Ž The roof of the 40-room motel caved in. The American Red Cross is assisting motel guests.2 die when small plane crashes at Florida airportPALATKA (AP) „ The Florida Highway Patrol says two people died in a small plane crash in Florida. The crash happened Thursday night in Palatka, which is in north Florida. The National Transportation Safety Board plans a brie“ng on Friday regarding the crash of the Piper PA-24. Authorities tell news outlets the plane was taking off when it crashed in the grass along a runway at kay Larkin Airport in Palatka. News outlets are reporting that the victims were a married couple from Gainesville. They stopped at the airport for fuel and the crash occurred a short time later. The names of the victims havent been released.Iconic 4-headed pindo palm tree cut down in Panama CityPANAMA CITY (AP) „ An iconic four-headed pindo palm tree has been cut down despite a Florida citys efforts to save it. For years, the tree was a popular photo spot in Panama City. City of“cials sought the advice of experts, tried injections and chemical treatments and made maintenance a priority. But the News Herald reports the fronds slowly turned brown and a study by Bartlett Tree Experts determined the tree was dying. Randy Wright of Gulf Coast Tree Service says removing the tree was emotional.Ž It was dismantled limb by limb. The newspaper reports of“cials hope to make commemorative plaques from the wood. Experts say the tree was between 80 and 100 years old. For now, the area where the tree stood will be left as a green space.Florida jail inmate dies at hospitalOCALA (AP) „ Authorities say an inmate at a Florida jail died shortly after being taken to a nearby hospital. The Ocala Star-Banner reports that 34-year-old Mary Elizabeth MoodyLazabeck died late Wednesday at Munroe Regional Medical Center. She had been at the Marion County Jail since April 8, when she was arrested on charges of retail theft and resisting an of“cer without violence. The Florida Department of Law Enforcement says its investigating but wouldnt release any details surrounding the death.Mistrial after deadlocked jury in fatal home invasion caseBARTOW (AP) „ A Florida jury failed to reach a verdict, forcing a mistrial in a fatal home invasion case. The Ledger reports that Polk County jurors announced the deadlock Wednesday evening in the “rst-degree murder trial of 20-yearold Joseph Edward Gomes-Brandon Jr. Prosecutors say theyll be bringing the case back. Authorities say Gomes-Brandon kicked in the door of a Winter Haven home in May 2016 and fatally shot 21-yearold Tyler Macklin during a robbery. The prosecutions main witness was a co-defendant who identi“ed Gomes-Brandon as the shooter. Defense attorneys say that co-defendant was the real killer and lied about Gomes-Brandons involvement. adno=54538981Buy for them € Buy for you Treat everyoneBack-to-School Specials adno=54538956Located in Eason Plaza, 2411 S. McCall Road, Englewood, FL 34224Women's clothing, Shoes, Purses, Jewelry & Accessories 941-460-6581 uptown2411@gmail.comPetit t Rubenesqu Ever Woma Deserve th Bes! Lemon Bay Soap Co. 2411 S. McCall Rd. Suite G E n g l e w o o d F L 3 4 2 2 4 LemonbaySoap.com € 941-460-6031 Glycerin Soap Natural Bug Spray EMU/MSM Pain Cream Coconut Mosturizing Creamadno=54538962 LEMON BAY COMPUTER SERVICEFREE COUNTER SERVICE 10 minutes or lessexp: 8/11/201830 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.comComputer Service for your Home & Of“ ce 2014-2018 Now Offering 8am Nail appointments with our lovely Nail Tech Miranda! Start your day off with an early morning manicure and pedicure. Call & book with her today!2 Locations: 6945 Sunnybrook Blvd., Englewood 6800 Placida Road, Englewood 941-475-1855 Having trouble “ nding time to pamper yourself? Are salons closed when you go into work and when you're leaving for the day? adno=54539023 Call for appointment 941-475-1855Sunnybrook Place 941-475-1855 6945 Sunnybrook Blvd. Englewood FLFiddlers Green 941-697-39596800 Placida Rd C-1 Placida FLFREE Back to School Haircuts Get ready for our Annual FREE Back-to-School Haircuts for Kids (Englewood Area Students K-12 Only) HAIR & TANNING SALONadno=54538983Kids receive a Complimentary Ice Cream Cone wih Service!www.shearsailing.com

PAGE 12

CHARLOTTE OUR TOWN INSIDE: CLASSIFIEDS SATURDAY, JULY 28, 2018 YOU AUTO KNOWSeepage 8 A proposal with the Florida Constitution Revision Committee could take some local control away from school boards, and not everyone agrees thats a good idea. Amendment 8 „ which will appear on the November 6 ballot „ would limit board member terms, highlight the importance of civic literacy in public education, and rede“ne what public schools the board oversees. At a Tuesday morning workshop, Charlotte County School Board members noted their disfavor over the highly controversial amendment „ though not because of the term limits or civic literacy rules. The change could potentially remove a great deal of the boards control when it comes to public, K-12 education. According to the Florida School Boards Associations proposed position, Amendment 8 would authorize an entity other than the elected school board to establish a traditional public school, a charter school, a school or hope, and/or other public school choice options.Ž What (the CRC) is saying to the community is we dont trust your elected of“cials to make good choices for the district,Ž Kim Amontree said. In an op-ed piece for the Miami Herald, Erika Donalds, CRC commissioner and co-introducer of the amendment, argued it would prevent board biases when it came to issues like charter schools. Board member Lee Swift, for instance, has frequently noted his opposition to charter schools. This amendment could let charter school founders go over the heads of school board members. It would give parents more school choices, too, according to Donalds. The amendment, however, could also remove taxpayers ability to elect those who run the schools, as well as decrease the districts already low funding by further reducing the number of Full Time Enrolled (FTE) students. As a school board, we recognize that this is not a good thing for public schools,Ž said Chairman Ian Vincent. They threw in term limit and literacy because they are really shiny, low-hanging fruit.Ž As one of the ten districts in the Greater Florida Consortium of School Boards, members voted at Tuesday nights meeting on whether or not they would back the FSBAs resolution to oppose the amendment. Vincent stated that, while the resolution left something to be desired, he was still voting in favor. The resolution passed four to one, with only Amontree voting against the consortium. I am opposed to Amendment 8 because it takes away the authority of the board to approve schools in its district,Ž she said. But I do not feel comfortable with the consortium. In its effort to make everyone in the room happy, its wording is confusing.Ž According to the resolution, the amendment is not necessary, is not fair, is not desirable and is not clearly understandable,Ž a statement all members agreed with. Most, if not all, board members and candidates alike have no problem with the other two aspects of the amendment but claim lumping them all together in one yes-or-no vote takes advantage of citizens who might also disagree with the control issue. If the resolution passes in the nine other member districts, it will be the GFCSBs of“cial stance. Email: kgleason@sun-herald.com Charlotte school board opposes Amendment 8By KAYLA GLEASONSTAFF WRITER A colorful ceramic tile, hanging beside the register at Port Charlottes Sabor a mi Tierra Latin restaurant, says it all. It reads, Aqu vive un Boricua de coraznŽ (Here lives a Puerto Rican at heartŽ). Energized by Hurricane Maria, an unbreakable group of Puerto Rican citizens is changing the shape of Port Charlotte business. Theyre all familyFor 30 years, youve had a good job at a pharmaceutical lab, making great pay. The next day, youve lost everything „ home, work, car „ to a monster storm. You have no choice but to start all over again in a new country where you dont speak the language. Heriberto Vega and his wife, Sonia Rosario, have lived what would for most of us be a nightmare, but they seem to be thriving since moving to Port Charlotte and working at Sabor a mi Tierra (Taste of My CountryŽ). Like many fellow citizens of the devastated island, Heriberto misses Puerto Rico but realizes he can no longer live there. Port Charlotte is giving me the opportunity to move forward. I have my license and a car, and Im saving to buy a house,Ž he said proudly, with daughter-in-law Shirley Rodriguez, Sabor owner, interpreting. Sabor a mi Tierra opened in 2016 in a Port Charlotte space thats housed enough Hispanic eateries, including Dary Coloms Cilantros Restaurant (now in Punta Gorda), that it feels like a corner of Puerto Rico. Thats where youll find Heriberto today, greeting customers, cooking rice, serving and bussing. And local Puerto Rican artist, author and community leader Lillian Aragones is teaching Spanish and English there on Wednesdays „to help people assimilate and succeed in the USA,Ž she explained. On Aug. 15, 4 to 8 p.m., Aragones is hosting what will be a monthly fiesta at the cantina, collecting donations for Puerto Rico. The Puerto Rican national dish, mofongo, is the restaurants specialty, with six different kinds of the fried, mashed mounds of plantain on its menu. I took a bite of her mofongo and was in Puerto Rican heaven!Ž gushed Aragones. This mofongo is a little different from others, though. The plantain isnt just topped with protein „ its stuffed with it, too. You get an extra surprise inside,Ž said Rodriguez, inadvertently describing her restaurant as well, where every visitor becomes like family. Sabor a mi Tierra ($$$), 941-889-7258, 3762 Tamiami Trail, is open Tuesday to Thursday 11 a.m. to 7 p.m., Friday and Saturday to 8 p.m. Taste the loveRasahi Rosario never expected to come this far. She described a horrific life in Rio Grande, Puerto Rico, almost as if it had happened to someone else. A 14-year-old girl who had a baby at 15 and had to raise him by herself, because her parents died when she was 14. Who was raped by a pastor, her aunts husband, for seven years. People said shed never be able to forgive. But I learned that you cant get stuck in something that happened, no matter how painful, or youll never grow. My mom caught AIDS from my father when she was pregnant with me, but I didnt get it. And when I was 22 I had a cancerous tumor the size of an orange. But now, thanks to prayer and my kids, Edwin and Michael, Im healed.Ž Shes convinced shes still here for a reason. About a year ago, she told coworker Cindy Jackson, I want to do something more to help others.Ž Hurricane Maria gave her a little extra push. To purchase supplies for her brother on the island, she baked 100 Here lives a Puerto Rican at heart Just months after losing everything in Hurricane Maria, Heriberto Vega, seen here with customer Pablo Gonzalez of Port Charlotte, is a welcoming presence at Sabor a mi Tierra. Shrimp mofongo at Sabor a mi Tierra comes topped and stued with shrimp.SUE | 2 Its a dogs world at the Charlotte County Sheriffs Office, where the K-9s now have their own treadmill. Called a Dog Trotter,Ž the new dog-powered treadmill will help K-9s train for work while lowering the physical impact on their bodies. According to a CCSO press release, the machines have led to a reduction in training injuries for both the K-9s and their human counterparts. The Dog Trotter helps increase cardiovascular health, focus energy, build muscles, assist in behavior modification, enhance obedience training, and improve the overall mental and physical vitality of the dogs. This new tool allows us to do the repetitive training in a controlled environment,Ž said Sgt. Jason Doherty, supervisor of the Canine Unit. Apprehension and obedience training can be hard on a K-9s joints and this can help lower the physical impact on their bodies. We are grateful for the support of the Charlotte Community Foundation which has provided us the opportunity to improve our training options.Ž The Charlotte Community Foundation administered the money for the treadmill from the Lillian J. Adams Fund for Animal Welfare, which provides annual support for the K-9 Unit. The agency currently has 10 K-9 teams, and the New treadmill makes CCSO K-9s mightierBy ANNE EASKERSTAFF WRITER PHOTO PROVIDED BY CCSOK-9 Anubis poses on the new Dog Trotter.TREADMILL | 2 SueWADECOLUMNISTTHE SCENE We stock products from 96 Cigar manufacturers and have2 MILLION CIGARS in stock! adno=50539758Our CIGAR BAR o ers CRAFT BEERS & WINE We o er our entire Cigar and Cigar Accessory Inventory for sale online from our website at: www.tobaccolocker.com17506 Brighton Ave € Unit E | Port Charlotte € 941.255.8825 We Price Match Any Advertised In-Stock Price On All Cigars and Cigar Accessories!

PAGE 13

Page 14 C www.yoursun.com The Sun / Saturday, July 28, 2018 OUR TOWN 2 flans. The silky-smooth custards were such a hit that friends convinced her to sell them at the Punta Gorda History Park Farmers Market. Market manager Jerry Presseller agreed. So did North Ports Que Rico Colombian Flavors and Milan Supermarket in Port Charlotte, who began carrying her baked goods, too. Self-conscious about her accent, she didnt at “rst dare be in business. Youve survived a lot of things,Ž Jackson told her. You can do this.Ž Son Michael, 10 and apparently going on 40, told his mom, I believe in you. Just go for it! Ill help you.Ž He and my coworker Cindy encouraged me every day to open Agape Love,Ž said Rasahi. The little bakerys menu is small but exquisite, with coffee and three ”avors of flan (coconut, vanilla and cheese), carrot cake, alm ond cake, tres leches cake marinated in sweet milks, fancy frappes, and cloudŽ parfaits. For lunch, Rasahi regularly makes seafood salad ceviche and, with a couple days notice, creates gift baskets of ”owers and edibles. And she still has a dream. I hope that, one day, this accent will be a little less and I can stand up somewhere and speak to girls to let them know there is life at the end of the tunnel. Look for help, call someone, speak up. It might get you in trouble, but sometimes it sets you free.Ž Agape Love ($), 941-276-6532, 2131 Tamiami Trail, Suite C, open Friday and Saturday 9 a.m. to 7 p.m., Sunday to 5 p.m., is holding its grand opening today. Its off Tamiami Trail southbound, on Crestview Circle behind Iglesia Pentecostal Monte Sion, facing the former Touch of Class car wash. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.SUEFROM PAGE 1 SUN PHOTOS BY SUE WADERasahi Rosario feels blessed to have opened her own Port Charlotte caf, Agape Love, whose name she explains as the ultimate love from God.Ž Dog Trotter will also be utilized by teams from other agencies who train with CCSO. One scenario the teams can do is have a deputy, acting as a subject the K-9 would apprehend, move toward the dog and essentially walk into the apprehension, while the dog is running full speed. That apprehension impact, when done in full speed outside, can be hard on the dog and decoy „ especially if it needs to be done multiple times to work on obedience or other issues,Ž said CCSO Spokesperson Katie Heck. Its one of the many things that can be done on the treadmill.ŽEmail: aeasker@sun-herald.com TREADMILLFROM PAGE 1 PHOTO PROVIDED BY CCSOK-9 Anubis tests out the Dog Trotter provided by the Lillian J. Adams Fund for Animal Welfare. Turnyourtrashintocash!AdvertiseintheClassifieds!Call941-429-3110today! PLEASE GIVE BLOOD HELP SAVE LIVES Heriberto Vega and his daughter-in-law, owner Shirley Rodriguez, at Sabor a mi Tierra. Alvaro Miguel Bada, M.D.Board Certi“ ed General SurgeonServing Charlotte County and Surrounding AreasDr. Bada provides the following services:18308 Murdock Circle #101 Port Charlotte, FL 33948941.255.0069 www.badamd.comda Vinci Robotic Surgery Appendectomy Hernia Repair Breast Surgery Colon & Rectal Surgery Thyroid & Parathyroid Gallbladder Surgery Skin Cancer Surgery Hemorrhoid Surgery Endoscopy adno=50538649 S ur ge g ry y h yr y y y oid g er e er e y g g g g er er y y ge ge g ry ry adno=50538224 SAND & SURF FESTIVALSaturday, Aug. 4 10am to 3pm Music by Trinidudes € Vendors Food Trucks € Face PaintingCome out and enjoy a relaxing day at the Historic Train Depot / Rollins Coakley Park, nestled between the Intracoastal Waterway and Legacy Park.Bring a blanket or beach chair. Call 861-1380 for more info adno=54536257 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54537419 LEMON BAY COMPUTER SERVICE30 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.comComputer Service for your Home & Of“ ce Call or Stop By Today!*Mention this ad 2014-2018adno=54538738

PAGE 14

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN 3 Port Charlotte Honda Hondaadno=50520507

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 OUR TOWN 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 VISIT OUR NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 28,888 SALE PRICESTOCK#18DT122 NEW 2018 FORD FUSION $ 20,988 SALE PRICESTOCK#18F401 NEW 2018 FORD ESCAPE S FWD $ 19,888 SALE PRICESTOCK#18T251 NEW 2018 FORD EDGE SE $ 24,888 SALE PRICESTOCK#18T161 NEW 2018 FORD EXPEDITION $ 47,888 SALE PRICESTOCK#18T349 NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F216 NEW 2018 FORD MUSTANG $ 26,888 SALE PRICESTOCK#18F096 NEW 2017 FORD FIESTA SE FWD $ 12,888 SALE PRICESTOCK#18F229 NEW 2018 DODGE GRAND CARAVAN SE $ 22,888 SALE PRICESTOCK#18DT135 PRE-OWNED LOT LARGEST IN SW FLORIDA! N N E EW NEW 2018 FORD ECOSPORT S FWD $ 17,988 SALE PRICESTOCK#18T260adno=50520511

PAGE 16

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN 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/ 28 / 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 Harbor Belle RV Resort located at 3701 Baynard Drive in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 26th day of July 2018 CRP Punta Gorda Owner, LLC Publish 07/28/18 110833 3599667 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 Sirius Flooring located at 349 Seminole Blvd NW. in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name w ith the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 25th day of July 2018 Chrisopher Amteva Publish 07/28/18 110833 3599435 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18000723DR DIvision: CIVIL Lucy Guillermina Thiele Petitioner, and Juan Luis Thiele Osorio Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: Juan Luis Thiele Osorio last known address: 4157 Santa Ana Rd. North Port, FL 34286 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Lucy Guillermina Thiele whose address is 4436 Maurbach T errace, North Port, FL 34286 on or before 08/16/2018 and file the original with the clerk of this Court at 350 E MARION AVE., PUNTA GORDA, FL 33950 berfore service on Petitioner or immedia tely thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be divided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rulees of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: 07/11/2018 CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: July 21, 28,and August 4, 11, 2018 395956 3586262 3138 OTHER NOTICES N ort h A mer i can T owers i s processing a new application for the installation of a (250 AGL) 297 ft AMSL Monopole Antenna Tower to be located at 27 11 58.18Ž N, 81 57 14.46Ž W. Per FAA requirements the structure will be marked and lit in accordance with FAA Advisory Circular 70/7460-1 L Change 1, Obstruction Marking and Lighting, paint/red lightsChapters 4, 8, and 12. The physif 3138 OTHER NOTICES ca l l ocat i on o f t h e propose d structure is 0.16 NM south of FL-72, in A rcadia, Florida. Interested persons may submit specific comments regarding environmental concerns at FCC's Submit Plead ing Portal: www.fcc.gov/wire less/support/antenna-structure-re gistration-asr-resources/filing-re quest-environmental-review and complete the online application provided at the referenced site. Please use File Number: A 1108047 to refer to this specific application. Comments are sough t regarding any environmental con cerns about this project. Inter ested persons may file a Reques t for Environmental Review with the Federal Communications Commis sion (FCC) within 30 days after the date on which the information re lated to this project has been posted on the above referenced FCC site. The FCC strongly encourages interested parties to file Requests for Environmental Review online at https: www.fcc.gov/wireless/support/an tenna-structure-registration-asr-re sources/filing-request-environmen tal-review. However, Paper Cop y requests can be made at the fol lowing address: FCC Requests for Environmental Review, ATTN: Ramon Williams, 445 12th Stree t SW, Washington, DC 20554. Publish: 07/28/18 403393 3599050 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! 5 OSPREY „ Conservation Foundation of the Gulf Coast is welcoming collaborative artists Valerie LeBlanc and Daniel H. Dugas as artists-in-residence. The public is invited to join the pair Saturday, Aug. 4, for a discussion from 1 p.m. to 2:30 p.m., during which time they will discuss the residency at Bay Preserve and their individual and collaborative practice based in media arts and writing. The program will be held at the foundations headquarters at Bay Preserve, 400 Palmetto Avenue in Osprey. To reserve a seat, call 941-918-2100 or visit: ConservationFoundation. com/events. The artists will also offer an exclusive threehour workshop, Moving in the Landscape: Visible/ Invisible,Ž Aug. 11. LeBlanc and Dugas have worked collaboratively on media projects, performances and writing since 1990. They each continue to carry out individual creative projects as well. While the range of their individual works varies according to social, economic and philosophical concerns, their collaborations often carry an ecological focus. The two have exhibited and presented widely throughout North America, Europe and Australia. Their Flow: Big WatersŽ website of video poems and soundwalks is based on their residency in the Everglades National Park in 2014. This year, they launched Everglades,Ž the book version of the project. Since 2014, they have returned to South Florida many times to present and to further research natural environments and human interventions. In 2017, they began their OASIS residency at the Deering Estate. Recently completed, the project has evolved into a series of twochannel video programs and plans for installation settings. Learn more about their residency and connect to their daily “eld blog at: ConservationFoundation. com/artist.Conservation Foundation of the Gulf Coast hosts artists-in-residenceSTAFF REPORT COURTESY PHOTODreamsŽ by Valerie LeBlanc and Daniel H. Dugas, who will discuss their work for the public Aug. 4 at Conservation Foundation.The Punta Gorda Housing Authority, in partnership with Family Home Health Services and The Verandas, recently held their “rst annual Health Fair Luau. The event was held July 20 at The Verandas, which is a senior apartment homes development on the corner of Airport Road and Cooper Street in Punta Gorda. The primary goal of this event was to offer residents participating in the housing authoritys programs with an opportunity to access local community agencies in a one-stop-shop setting. Over 50 residents attended and received health resources from over 16 participating community agencies, including but not limited to the AARP, the Area Agency on Aging for Southwest Florida, Drug Free Charlotte County, UF/ IFAS Extensions Family Nutrition Program, Twin Rivers Pathways, Share the Blessings Ministry, Friendship Centers, the Lions Club of Punta Gorda, and many others. It was not only an informative event providing the residents with much needed resources, but it also provided health related testing ranging from blood pressure checks, diabetes and balance testing, as well as vision screenings, according to information from Executive Director of the Punta Gorda Housing Authority Kurt Pentelecuc. Residents also got to socialize and drink refreshments to the backdrop of music that was themed for the event.Shoes for Kids Project gets donationThe Women With a Mission Association donated $500 to the Sunrise Kiwanis Shoes for Kids Project on July 20. A large check with the donation was presented in a ceremony at the Parkside of“ce of the Charlotte State Bank and Trust. Women With a Mission is a local organization that began three years ago and now has 40 members. The group meets once a month for breakfast and participates in social activities and fundraising. Money they raise goes to nonpro“ts in Port Charlotte and North Port. „ Compiled by Andrea Praegitzer. Email News of Note and .JPEG photos to Apraegitzer@sun-herald. com.Verandas holds first annual Health Fair Luau PHOTO PROVIDEDLeft: The Punta Gorda Housing Authority partnered with Family Home Health Services and The Verandas to hold their rst annual Health Fair Luau on July 20 at The Verandas. News of note THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583 Child Abuse Death Review Committee … July 30, 1 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2594 Community Action Agency Board Member Election … Aug. 8, 4:30 p.m., North Port Police Station, 4980 City Hall Blvd., North Port. Note: Member elected must be a City of North Port resident. Call 941-861-2877 Environmentally Sensitive Lands Oversight Committee … Aug. 2, 2:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-349-7236 Mechanical Contractors Licensing & Examining Board … Aug. 2, 2 p.m., Conference Room 12, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Planning Commission Public Hearing … Aug. 2, 5 p.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5000 … LIVE TV and Webcast Sarasota Soil & Water Conservation District Board, and Local Working Group … Aug. 2, 9 a.m., Ken Clark Building, 3000 Ringling Blvd., Sarasota. Call 941-907-0011 Seniors Advisory Council … Aug. 2, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882Keep light out of sight during sea turtle nesting season As summer continues and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nest ing season. The biggest threats to sea turtle survival are often man-made. Activities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber or For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. County earns 28th Distinguished Budget Presentation Award Sarasota County recently earned the sentation Award from the GovernThe award, which is the highest professional recognition in governmental budgeting, was presented to the Ofmeeting on Wednesday, July 11. Sarasota Countys budgeting process serves as the foundation of said County Administrator Jona than Lewis. To be recognized for ongoing development of a successful standards is an honor. The OFM team continues to exceed their ongo ing commitment to improvement and National recognition is based on how well a budget serves as a policy guide and a communication device. Over 1,600 applications participated in the Budget Awards Program, recipients are rated based on 27 The GFOA serves more than 19,000 throughout North America. For more information contact the Sarasota County Contact Center at 941-861-5000.adno=54535865

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 6OUR TOWN OBITUARIESCHARLOTTE Richard H. (Dick) GwinnRichard H. (Dick) Gwinn, 88, went to be with his Lord and Savior on Wednesday, July 25, 2018, at his home. He was born and raised in Ipswich, Massachusetts, by his parents, Lawrence and Lois Gwinn. Dick joined the Navy in January of 1951. After an honorable discharge from the Navy, he returned to Ipswich. After many jobs, Dick found his niche with the Post Of“ce as a rural mail carrier. He was active in the American Legion Post #80 in Ipswich as its commander and was a 50 year member of the Masonic Lodge in Ipswich. He belonged to the Ipswich Fish and Game; was a ri”e instructor for the NRA; a Boy Scout leader and secretary of the Ipswich Lions Club. Dick leaves behind his loving wife of 22 years, Virginia; daughters, Donna (Rick) Washburn of Maine and Brenda Gwinn of Vermont; sons, Daniel (Michele) of Florida and Larry of Massachusetts; a brother, Charles (Marilyn) of Massachusetts; a sister, Lucille (Don) LaFond of New Hampshire; grandsons, Sean Campbell of New Hampshire, Daniel Jr. of California, Andrew of Maryland, Robert (Marie) of Florida, Ben, Sam and Ernie Martin of Illinois and River and Silas Martin of New Hampshire. Dick also leaves many nieces, nephews and cousins. He was precedeed in death by his parents; a son, Richard Jr.; his “rst wife Dorothy; a brother, Robert; and two sisters, Louise and Leha. Funeral arrangements are under the direction of Fort Myers Memorial Gardens Funeral Home. A memorial for family and friends will be held at a later date. Inurnment will be held at the familys convenience in the Veterans Cemetery in Ipswich, MA. In lieu of ”owers, please make donations in Dicks name to Port Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, FL 33952, or Animal Welfare League of Charlotte County, 3519 Drance St., Port Charlotte, FL 33980, or Tidewell Hospice, 5955 Rand Blvd., Sarasota, FL 34238.David F. ArnoldDavid F. Arnold, 64, of Punta Gorda, Fla., passed away on Wednesday, July 25, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial. com. Walter Elias Disney himself might have been hard-pressed to predict the growth of his WorldŽ since its opening in 1971. This years big addition is Toy Story Land, which opened June 30 at Disneys Hollywood Studios. Its 11-acre site features what must be the largest Tinker Toy creations in the world, certainly the largest in Walt Disney World. Instead of playing with these giant Tinker Toys, Disney Imagineers wanted adults to feel as though they were transformed into smaller beings themselves. Park benches appear to have been built from popsicle sticks. Pairs of trash containers, painted in squares of colors, resemble Rubiks Cubes. A giant Woody stands beside the entrance to this new magical land imagined by Andy of Pixar Animation Studio, Toy StoryŽ “lms. Enhanced by Disney Imagineers, Toy Story Land features a family-friendly coaster with an extra kick „ a second launch but not like the extra launches of Busch Gardens, Triple-launch coaster, Cheetah Hunt. Cheetah Hunt is not for the faint of heart. Disneys “rst doublelaunch coaster, the Slinky Dog Coaster, combines a ”oppyeared dachshund with the famous Slinky Toy and sends it ”ying on crayon-colored tracks and supports. While waiting in line to ride, guests see Andys crayon-sketched plans for the ride plus crayons, stray coaster parts and other items strewn about. Was he called away before the design was completed? That might give one pause and then midway through the ride, the coaster comes to a stop and even reverses for a bit „ but only for few seconds „ before an extra power boost sends riders into the rides second act, with ”ashing lights, spinners and sounds to enhance the experience. So this is what it might be like to be a Slinky Toy? The only riders who might be disappointed are the ones who crave the adrenalin rush of the high-speed coasters of Busch Gardens or Ohios famed Cedar Point, the ones that come with warnings about potential heart problems and the like. With this one, you wish you could stay on for another ride as my family used to do back in the Bronze Age at the old Euclid Beach Park in Cleveland. I would get on the old Racing coaster with a “stful of tickets and stay on until the tickets were gone and then go ask my father for more „ please, please! For added fun, riders get to see such things as Rex, a toy dinosaur, attempting to string Christmas lights while perched on an unstable Jenga stack. (You have to see it for yourself.) There is even a Slinky dog headband and a green headband embellished with a row of eyeballs belonging to a space alien. It is for those who already have too many variations of the classic and not-soclassic Mickey Mouse headgear. These and other themed merchandise can be purchased at one of the two themed retail stands. Look for a toy dump truck or a toy camper. Replicas of some of the ride vehicles plus T-shirts and more can be found in these new shopping meccas. The biggest hit when I was there seemed to be the Buzz Lightyear Bubble Blower. My “rst day in the park, I thought several children were blowing bubbles while seated in their strollers but actually they were enjoying their new toy that creates bubbles. The next morning at breakfast in the dining room of Disneys Yacht Club hotel, more bubbles were ”oating by. Children at two different tables were enjoying the bubble machines while waiting for „ or instead of „ their breakfasts. Speaking of food, if you work up an appetite in Toy Story Land, Woodys Lunch Box offers up old-fashioned sodas „ or ”oats, depending on where you grew up „ and such treats as smores French toast, grilled threecheese sandwiches on garlic-buttered French bread, bitesized nachos dubbed Totchos,Ž Monte Cristo sandwiches, a special kids menu and sides that include mini Baby Bels, honoring one of this new lands sponsors, Baby Bel Cheese. Beverages include several new fruit concoctions such as PowerAde Berry Blast (lemon, lime, tangerine), root beer ”oats, and for the adults, lemonade with cherry vodka and a few other similar libations. As wonderful as this land is, Bob Weis, president of Walt Disney Imagineering, said the “nishing touches on this amazing transformation, which is the largest expansion Disneys Hollywood Studios has ever seen,Ž will be complete in 2019. That should coordinate nicely with the release of Toy Story 4Ž in movie theaters. You get to meet the Toy Story characters in the park. For the grand opening, several of the Green Army men rappelled down a wall to unveil the Disney executives and Toy Story star Tim Allen who were present for the grand opening. Also introduced at the opening of Toy Story Land was a new Disney app, Play Disney Parks,Ž that, among other things, turns wait time into play timeŽ throughout all four theme parks. Once back home, guests can listen to Apple Music via curated playlists inspired by the lands. If this sounds like a good reason to bring a portable recharging device along for your smartphone, it is. Also consider your phone plan as message, data and roaming rates may apply, depending on your phone or tablet contract. While Hollywood Studios has this wonderful new addition suitable for children of all ages,Ž as the ringmaster of a certain former circus used to say, there is plenty to do in the other three parks, including Animal Kingdom where the half-a-billion-dollar World of Pandora opened last year. Its Avatar Flight of Passage is now the number one most popular attraction at Walt Disney World. It has a killer wait time unless you can manage a fast pass but if you have that new Play Disney ParksŽ app, perhaps the wait wont seem so long. To celebrate Animal Kingdoms 20th anniversary this year, Disney Imagineers created a new show, UP, a Great Bird AdventureŽ and Donalds DinoBash,Ž which opened the same weekend as Toy Story Land. Discovering that ducks are descendants of dinosaurs, Donald takes over Dinoland U.S.A. to celebrate the discovery. Also there for the party are Uncle Scrooge McDuck, Launchpad McQuack and other Disney characters for a new nighttime dance party. The Incredible Tomorrowland Expo is open through September at the Magic Kingdom. It celebrates the June opening of Incredibles 2 in theaters. There is a new nighttime show, Disney H2O Glow Nights,Ž at the Typhoon Lagoon Water Park and, over at Disney Springs, several new restaurants and, coming soon, a new expanded World of Disney, the worlds largest Disney character store with 12 rooms devoted to all things Disney. If you have not been to The WorldŽ in the past year or so, you havent been to The World.ŽEmail: kcool@venicegondolier.comDisney toys are bigger in new landBy KIM COOLSTAFF WRITERFollowing the well-received Sarasota Festival of New Plays this past spring, Florida Studio Theatre announces an addition to its New Play Development program. Three new works will be staged throughout August featuring some of the latest work by George Brant, Barry Harman and Keith Herrmann and Sandy Rustin. Good comedies with exciting stories are hard to “nd and we have found three well-crafted tales from various eras, points of view, and comedic angles,Ž FST Associate Artist Catherine Randazzo said. Talkbacks will follow each reading, giving audiences the chance to engage with each piece more deeply, while also giving playwrights valuable feedback. These readings are free and open to the public, though reservations are required. Haunted Hotel,Ž by Barry Harman and Keith Herrmann, will be staged in FSTs Bownes Lab Theatre at 3 p.m. on Aug. 10. Staged readings of George Brants Into the Breeches!Ž will be held on Friday, Aug. 17 at 2 p.m., and Sandy Rustins The CottageŽ will take place on Aug. 31 at 3 p.m. Both will be presented in the Keating Theatre. Reservations can be made online at: FloridaStudioTheatre. org. Reservations also can be made by phone at 941-366-9000, or by visiting the FST Box Of“ce. Haunted HotelŽ by Harman and Herrmann, the composing team of the hit musical Romance/Romance,Ž kicks off the schedule of summer workshops. Based on a novella by Charles Dickens contemporary Wilkie Collins „ who is best known for The Moonstone,Ž this hauntingly whimsical musical follows a countess and her English Lord husband who mysteriously dies during their honeymoon. With ludicrous lords and comical countesses, this quirky musical will have audiences gasping for breath at every bloody twist and turn. Barry Harman has penned a book with classic comedy and heightened drama, and Keith Herrmann is a master at writing great lyrics and melodies to accompany the story,Ž Randazzo said. The characters are rich and the story line is addicting. This well-crafted recipe is hard to “nd in a small cast, modern day musical.Ž Following Haunted HotelŽ is Brants Into the Breeches!,Ž a captivating story of perseverance and solidarity in the face of adversity. Set in Providence, Rhode Island in 1942, when the world is at war and the town is shrouded in darkness, a group of women band together to bring a glimmer of light to their disheartened town by producing an all-female version of Shakespeares Henry V.Ž United by the anticipation of receiving word from their men at war, these women will have audiences weeping with tears of joy, hope, and laughter. Broadway World calls the play an absolute delightŽ as well as thought-provoking and heartwarming.Ž Rustins The Cottage,Ž a rollicking farce inspired by the works of Noel Coward, concludes this summer schedule. Set in the English countryside in 1923, this tale of secrets, betrayal and, oh yes, love, unfolds when Sylvia Van Kipness decides to expose her love affair to her husband and her lovers wife. The true meanings of fate, identity, and marriage are called into question as a surprising web of intrigue unravels in this ridiculous „ and potentially murderous „ romantic comedy. The Cottage ƒ is both a send-up and update of the (Noel) Coward oeuvre,Ž said the Huf“ngton Post. Im happy to say the depiction of English upper crust in The Cottage gets funnier and funnier as you go, full of bravura performances and worthy of multiple bravos and bravas.Ž Part of FSTs New Play Development program, these three workshops will take place in FSTs Bownes Lab and Keating Theatres on the afternoons of Aug. 10, 17, and 31. Times will vary. This schedule of events is free of cost and open to the public, though reservations are required. Reservations can be made online at FloridaStudioTheatre. org. Reservations also can be made by phone at 941-366-9000, or by visiting the FST Box Of“ce.FST adds to play development programSTAFF REPORT SUN PHOTO BY KIM COOLAt the half-way point of the ride, the Slinky Dog Coaster stops and backs up a bit before giving riders a second launch leading to the rides fun nish. PHOTO PROVIDED BY WALT DISNEY COMPANYActor and comedian Tim Allen (center, left) and Bob Chapek, Chairman of Disney Parks, Experiences and Consumer Products, are joined by a urry of characters from Pixar Animation Studios Toy Story lms as they dedicate the new Toy Story Land at Disneys Hollywood Studios in Lake Buena Vista. adno=50538536 Cemetery & Crematory 941-637-0332 27200 Jones Loop Rd., Punta Gorda, FL 33982 w w w r o y a l p a l m m e m o r i a l c o m € Keep your pets cool this summer by always providing fresh drinking water. € Never leave pets unattended in a vehicle. € Avoid Walks on Hot Pavement  B e c a u s e W e C a r e Ž 40 years in business PET HAVEN S u m m e r T i p s READERS CHOICE AWARD 2017

PAGE 18

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 19 7 NORTH PORT „ North Port Meals on Wheels received help from AMVETS Post 312 on Wednesday afternoon. The volunteer-run organization relies on donations from the community to feed the elderly and homebound. Volunteers cook, pack and deliver meals across the city. On Wednesday, AMVETS Post 312 presented Meals on Wheels with a $3,000 check. The check was made possible through a $500 donation from Post 312s Ladies Auxiliary, a $1,000 donation from the Sons of Post 312 and a $1,500 from the AMVETS Department of Florida Service foundation. The group will use the money to help pay for meals for those who cannot afford it and for kitchen supplies. North Port Meals on Wheels is also working to move to its new location at Biscayne Plaza along U.S. 41. The group currently works out of Trinity United Methodist Church, and is working to move into the new location for space. According to route coordinator Ed Repose, the group is waiting on final inspections for the new location. Repose said the move will happen on a weekend to make sure meal delivery is not interrupted for those who depend on it. Email: aherrera@sun-herald.comMeals on Wheels gets help from AMVETSBy ALEXANDRA HERRERA STAFF WRITER SUN PHOTO BY ALEXANDRA HERRERA Teddy and Ed Repose from Meals on Wheels along with their grandaughter Alexandra Cain accept a $3,000 check from AMVETS Post 312 members Robin Bongiovi, Terry Corson, commander for the AMVETS department of Florida service foundation, and sons of AMVETS commander Tom Serianni. TODAY 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. SUNDAY Am.Leg.110 Breakfast, Post Canteen is open for Breakfast. Come and enjoy a great meal. Farmers Market, History Park Farmers Market open every Sunday 9am-1pm, 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Outdoor Market, American Legion Post 103 Sat, Sun 9-12 Variety of Vendors. 2101 Taylor Rd. Interested Vendors, call 626-2569 Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 Punta Gorda Elks, 12pm Bar & Tiki open; 2-5pm Funday Sunday; Music by Lee James @ 25538 Shore,PG,637-2606; members & guests AL 110-Show Me The Money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm TODAY 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 Ladies Aux Post 777, AMVETS 777 Auxiliary Installation of Officers,Saturday,1 pm. Mothers, wives, and daughters of veterans welcome. Corn Hole 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 941474-7516 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. MONDAY Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Euchre, Euchre Every Mon & Wed @ 1:00 PM VFW Post 10178. 550 N McCall Rd., (941)474-7516 Come join us TODAY 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 6:30-9:30 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 Writers on the Air, POSSIBLE AUTHOR INTERVIEW Sign up 2 read: 2:30 Common Grounds Meeting Hall, 12735 US-41 FREE Open 2 Public 941-223-1262 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 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 AMVETS 312 Breakfast, 8:30-11:00 Large selection $7 Bloody Mary $1 Canteen Bingo 2-4 Dogs & Burgers 1-5 7050 Chancellor Blvd NP 941-429-5403 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS AMVETS 777 AUX. LADIES, AMVETS Post 777 Welcomes:, AMVETS Auxiliary Installation of Officers, Post 777. Saturday, 7/28/18 1 pm. Mothers, wives, and daughters of veterans welcome. 3386 N. Access Road. 697-0700 Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. OUR TOWN adno=8606603 adno=50520542 To Reserve Your Spot on is Page for August Please Call 941-429-3110 PATTY GILLESPIEREALTOR, SRES, GRI, CSSS14850 Tamiami Trail € North Port941-875-2755www.pattygillespie.comAnchor adno=719743Meet Patty. Comfortable and con“ dent, those are the feelings you come away with after meeting Patty. Heres someone you can relate to and who you will enjoy. Patty has the ability to impart trust and caring, because she wants your real estate experience to be an enjoyable adventure. Buying and/or selling a home has been well documented as a stressful and demanding experience. Patty takes these factors out of the process and gives you the con“ dence you need to make your housing experience what it should be … positive and rewarding. Call Patty, meet a friend! Ellen McCarthy, Broker Assoc. Multi Million $ Producer Specializing in Residential, Waterfront, New Construction, Lots and Commercial. 19700 Cochran Blvd Port Charlotte, FL 33948 Direct: 941-235-5648 ellenmc@portcharlotte-pgi.com www.Portcharlotte-pgi.com adno=719816 adno=719744 Award Winning Multi-Million Dollar Producerwww.ISellHomesInParadise.com941-586-846319700 Cochran Blvd. Port Charlotte, FL 33948 shelleegee@verizon.net "People Helping People"Shellee & Jimmy "G" Guinta REALTOR Office 335 Tamiami Trl. Port Charlotte, FL 33953 (941) 740-0529 maureen@kelligroup.com www.kelligroup.com Maureen Duso Realtor adno=719820 Let me put my experience to work for you!Ž adno=8601662 Jan Demers PA Realtor Anchor of Marina Park Mobile: 941-276-2583 jandemerspa@gmail.com www.jandemers.listingbook.com 150 Laishley Court Punta Gorda, FL 33950 Each office is independently owned and operated adno=719690

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 8WHEELS Dear Car Talk: Buzz, our 2011 Toyota RAV4, let us down. Following a 65th wedding anniversary celebration, Buzz refused to start. As I beckoned to my favorite nephew with my crooked “nger, he came over, smiled, popped the hood and said he would jumpstart Buzz. Alas, after three attempts, Buzz did nothing. Favorite Nephew then looked more carefully, popped open a small cover next to the battery, pulled a wrench from his toolbox ... smiled again and announced that he would restart the computer. It worked! He sent me on my 200-mile drive home with the wrench just in case! When I called the Toyota service department the next day, I was told that Favorite Nephew did the right thing. So I reset the clock and radio, and will mail the wrench back to Favorite Nephew „ after I purchase a replacement to carry in the glove box. The question: Is it normal for a car to act like this? Are there precautions I should take, other than purchasing my own wrench that “ts? „ Claire You should consider forcing Favorite Nephew into indentured servitude, Claire. Tell him if he plays his cards right, he might inherit a 2011 RAV4 someday. Im actually confused by his use of the phrase restarting the computer.Ž But heres what Im guessing happened: The car wouldnt start because there was a loose connection coming off the battery. There are two cables attached to the battery. One is a ground cable that goes to the chassis, and the other cable goes to the power distribution box. If either cable doesnt have a good, tight connection, the batterys power will be unable to get to the rest of the car. So a jump-start, which just boosts the battery, might not help either. So, what your favorite nephew Starting problem likely has easy solution RayMAGLIOZZICAR TALK COLUMNIST Todays title accurately describes 80-yearold Gerald JerryŽ and Donna Rileys almost 17-foot-long Pontiac that was big for this 64-yearold automobile when new and still exceeds the length of most current model vehicles. Its hood, roof and trunk design create a sporty look that always gets the attention of fellow hobbyists and spectators at car shows. Think about it, how often do you see a sort of rakish-designed top-ofthe-line vintage Pontiac on display? Plenty of other brands but not many Pontiacs with a hood ornament that actually lights up in the dark. The specifications for this 4-wheel-gem which are listed further along in this column suit the Rileys just fine, except its lack of air conditioning. That may be in the future, however. Old cars are not a new hobby for the Rileys (who have been married for 58 years). That hobby began in Wilkes Barre, Pennsylvania, where Jerry was born and raised. Jerry learned to drive in a 1934 Chevy then bought a used 1937 Ford with his own money. Since then, this gentleman, and he truly is that, bought, drove and sold over a dozen cars and light trucks now considered valuable antiques. They included a 1957 Chevrolet pick up, a 1948 Chevrolet deluxe pickup, a 1957 Cadillac hardtop, Corvettes ranging from 1959 through 1969, plus a neatŽ1960 Impala hardtop, as well as others he didnt think worth mentioning. All of these were in Pennsylvania, some in Bucks County, prior to moving full time to Florida. After being in the Army, 1955-1958, Jerry founded a niche business 60 years ago of providing road and highway contractors a service of sweeping up during and after ongoing building or resurfacing paving jobs. This is mandatory in contracts where contractors get paid by various government agencies. Jerrys sons, Sean, Patrick and Michael, are overseeing the entire operation in five states, Ohio, Pennsylvania, New Jersey, Maryland and Virginia. In each of these states the company has a facility where they keep and maintain their equipment. Jerry semi-retired in 1998 and Donna retired in 1992 after teaching grades 1-3 at public schools of Pennsylvania for 35 years. This couple regularly visited Florida since 1997 and now are Florida residents residing in the Burnt Store Marina area. A friend living on the east coast told him 1954 Pontiac Star Chief: Elegant sporty car Original mohair-type fabric seat covers and headliner, deluxe steering wheel and hydromatic shifter lever on column including gauges, instrument panel and radio speaker RAY | 10 Elegant yet sporty ivory colored roof. Hood ornament (Indian Chief) illuminates when headlights are on; note the chrome sweep along body and rear fender skirts PHOTOS BY LEE ROYSTON Rear view showing hooded tail lights and dual backup lights with quarter and center bumper guards. Note the wide chrome strip on center of trunk lid.ROYSTON | 10OUR TOWN AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Saturday Worship 5:30 pm Sunday Worship 10:00 am14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 1 Blessed is the man that walketh not in the counsel of the ungodly, nor standeth in the way of sinners, nor sitteth in the seat of the scornful. 2 But his delight is in the law of the Lord; and in his law doth he meditate day and night. 3 And he shall be like a tree planted by the rivers of water, that bringeth forth his fruit in his season; his leaf also shall not wither; and whatsoever he doeth shall prosper. 4 The ungodly are not so: but are like the chaff which the wind driveth away. 5 Therefore the ungodly shall not stand in the judgment, nor sinners in the congregation of the righteous. 6 For the Lord knoweth the way of the righteous: but the way of the ungodly shall perish. Psalm 1:1-6adno=54538797

PAGE 20

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 21 9OUR TOWN adno=54539221

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 10 probably did was remove the little black plastic cover on the battery terminal and tighten up the loose cable with his wrench. That reconnected the battery to the rest of the car, and everything worked “ne. You had to reset your clock and radio presets because the battery had effectively been disconnected while you were boozing it up at the anniversary party, Claire. The connection simply may have shaken itself loose over the six years youve been driving the car. Or corrosion may have built up to the point that it was interfering in the transfer of electricity. Or maybe you had the battery changed at some point more recently, and the mechanic just didnt tighten everything up correctly. In any case, unless the terminals are badly corroded, I doubt youll need to perform the same procedure again anytime soon. But keep the wrench in your car anyway. Maybe youll be able to help another damsel in distress in a 2011 RAV4, Claire. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.RAYFROM PAGE 8 HAVE ANY UNWANTED TROPHIES?Please call 941-626-4452 to arrange for pick up or delivery. They will be rebuilt and used in the future.UPCOMING EVENTSSunday, July 29, 7a.m. to 1 p.m. Muscle Car City Monthly Swap Meet, 10175 Tamiami Trail, Punta Gorda. $10 double space for auto related vendors only, $5 single space in For Sale aisle. Music by Toms Traveling Tunes. Information phone April Patchell, General Manager 941-575-5959 Saturday, Aug. 4, 4 to 8 p.m. Cruzin on Dearborn, First Saturday each month, West Dearborn St. Englewood Open to all cars and trucks. Gift Certificates, 50/50 raffle Music by Toms Traveling Tunes. Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website www. larrycruisinlist-swfl.com. Similar but somewhat different hobby happenings log onto www. musclecarcity.net. You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650.about the Pontiac being for sale and Jerry, being a car guy,Ž drove to meet him and together they checked it out. Because of its condition being original and the former owners having this Star Chief HT for years it became love at first sightŽ and soon was in the Riley garage here near Punta Gorda. Its nickname is ShadowŽ and despite showing 90,000 on the odometer, one would never know it. He likes the ride, handling and good looks. This will be a keeper.Ž They will be out and about auto related events, holding court answering questions, etc. His wife keeps tabs on the family and enjoys doting on the eight grandchildren. Both she and Jerry are happy to be in the Sunshine State with no more cold winters. Lee and I are proud to know them and have their car featured in todays column. Specifications of the 1954 Pontiac Star Chief Custom Catalina Hard Top Coupe: Basic Cost new „ $2559; wheelbase „ 124 inches; weight „ 3551 lbs.; engine-straight flathead 8 cylinder „ 268 cubic inch „ 127 HP; transmission „ GM Hydromatic rear wheel drive; rear-standard GM product. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-6264452 or leekr42@ embarqmail.com.ROYSTONFROM PAGE 8 PHOTOS BY LEE ROYSTON All original 268 cu. in. straight 8 engine. This car is equipped with power steering and brakes. Spotless trunk with original oor mat and wheel coverOUR TOWN adno=50538250 Convertible Top InstallationConvertible Top Installation and Seat Upholstery All Years 5530 Independence Court Punta Gorda, FL 33982941-639-0437www.hydroe.com adno=50520539 adno=719589 St. Marks Preschool 508 Riviera St. Venice, FL 941-484-8707 stmarkspreschoolvenice.com Enroll now for Preschool & FREE VPK August 2018 May 2019 (Voluntary Pre-Kindergarten) Educating and nurturing children since 1959! Lic 00126 adno=719697 St. Marks After School Fun K thru 5th Grade Children (Limited to 30) Full & Part Time Programs Ages 10 weeks … 11 years $100 off tuition with new enrollment and this ad DCF LIC #C20CH8355 2100 Loveland Blvd. Port Charlotte, FL 33980 (off Kings Hwy at Midway) APlayandLearnChildCareCenter RAINBOWS END 627-5437 Ages 2 to 5 yrs. adno=719821 HOURS: 7:00 am to 5:30 pm Monday through Friday adno=719590Building a Successful Future Together!After School Program at New Operation Cooper Street and Boys and Girls Club.Location: 650 Mary St Punta Gorda, FL 941-286-3849 Cooper_Street@yahoo.comTime: End of School Day until 6PMOnly Elementary Students (We will transport the students from the school to Cooper Street)Cost: $8000 a month and a ONE TIME Fee of $7500 To Reserve Your Space For 2019 Call Your Local Representative 941-429-3110 Oer for new and qualifying former customers only. Important Terms and Conditions: Quali“cation: Advertised price requires credit quali“cation and eAutoPay. Upfront activation and/or receiver upgrade fees may apply based on credit quali“cation. Oer ends 11/14/18. 2-year commitment: Early termination fee of $20/mo. remaining applies if you cancel early. Included in 2-year price guarantee at $59.99 advertised price: Americas Top 120 programming package, local channels, HD service fees, and Hopper Duo for 1 TV. Available with 2-year price guarantee for additional cost: Programming package upgrades ($69.99 for AT120+, $79.99 for AT200, $89.99 for AT250), monthly fees for upgraded or additional receivers ($5-$7 per additional TV, receivers with additional functionality may be $10-$15). NOT included in 2-year price guarantee or advertised price (and subject to change): Taxes & surcharges, add-on programming (including premium channels), DISH Protect, and transactional fees. Premium Channels: After 3 mos., you will be billed $30/mo. for Showtime, Starz, and DISH Movie Pack unless you call to cancel. Other: All packages, programming, features, and functionality and all prices and fees not included in price guarantee are subject to c hange without notice. After 6 mos., if selected you will be billed $8.99/mo. for DISH Protect Silver unless you call to cancel. After 2 years, then-current everyday prices for all services apply. For business customers, addition al monthly fees may apply. Free standard professional installation only. SHOWTIME is a registered trademark of Showtime Network s Inc., a CBS Company. STARZ and related channels and service marks are property of Starz Entertainment, LLC. BDRIVE_22693Quality Tv Sales & Service(941) 426-177314212 S Tamiami Trail North Port, FL 34287 www.qualitytv.comShop local for superior customer service today! All oers require credit quali“cation, 2-year commitment with early termination fee, and eAutoPay. Prices include Hopper Duo fo r qualifying customers. Hopper, Hopper w/Sling, or Hopper 3 $5/mo. more. Upfront fees may apply based on credit quali“cation. Fees apply for additional TVs: Hopper $15/mo., Jo ey $5/mo., Super Joey $10/mo.AMERICAS TOP 120190Channels$59.99/mo. Smart HD DVR Included 2-Year TV Price Guarantee Dont miss a thing.GET THE MOST COLLEGE FOOTBALL* AND NFL REDZONE INCLUDED WITH DISH. *Based on a comparison of nationwide TV providers as of April 2018. Multi-Sport included at no additional cost until 1/3/19 with packages starting at $69.99/mo. adno=720760 Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors Restorations Convertible Tops Installation & Service adno=50538370Visit Your Convertible Leak Specialists and Get a Lifetime Guarantee!!BACK WINDOW FALLING OUT? adno=50538176DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm Where Shopping Makes Cents charlottecountychamber.org adno=50538226 2 0 1 8 0 7 2 8 o t e n c 2 2 p d f 1 2 7 J u l 1 8 2 2 : 3 5 : 5 1

PAGE 22

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 23 11OUR TOWN adno=50539807Advertisement Advertisement HOME GARDEN SUN COAST Summer is here and theres no better time to remodel your home than right now. Hessler Floor Covering stocks a large supply of the latest styles in ” ooring products. With full-service installation, “ nancing, and free in-home estimates, Hessler Floor Covering has everything you need to create the home of your dreams. From luxurious styles for the den and living room to stain resistant options for childrens rooms, Hessler Floor Covering offers a wide array of carpets from companies like Karastan, Mohawk, and Shaw. Browse through samples of hundreds of textures and colors to help you “ nd your own unique style. Add a feeling of warmth to any room of your home with a new wood ” oor. From domestics to exotics, view a wide selection of woods including European Oak, Teak, Acacia, and more. If you like Hickory, Hessler Floor Covering has 7Ž wide planks available in 7 different colors. For high-moisture areas, wood may not be the most practical option. Hessler Floor Covering has something both beautiful and functional: Coretec U.S. Floors and Floorte by Shaw. These Luxury Vinyl Planks look just like hardwood, but they are waterproof … even at the seams. If you want a high quality, durable ” ooring product that requires low-maintenance, tile may be a perfect option. Hessler Floor Covering has a large selection of porcelain tile in sizes up to 24Ž by 24Ž and woodlook tile planks in sizes up to 9Ž wide x 48Ž long in stock. Bring natural beauty to your home with natural stone. Perfect for walls, backsplashes, and ” oors, Hessler Floor Covering has a nice selection of natural stone products including Travertine, which is available in the timeless Versailles pattern. If you have been thinking about remodeling your home, it may be time to take the next step. Let Hessler Floor Covering in Punta Gorda take care of all your ” ooring needs. By offering carpet, tile, natural stone, vinyl, laminate, and more, Hessler Floor Covering has something for everyone. Their experienced sales staff will help you coordinate your selections and promptly estimate your project and their skilled installers can complete the job to your satisfaction. Hessler Floor Covering is a familyowned business and has been offering the latest styles and trends to customers in Southwest Florida since 1951. Thousands of products are on display in their Punta Gorda showroom. They take pride in their quality of products, service, and workmanship and believe that no job is “ nished until their customer is satis“ ed. See for yourself what Hessler Floor Covering can do for you. Visit the complete ” ooring source at their Punta Gorda showroom or online at www.hessler” oors.com. Hessler Floor Covering 261 West Marion Avenue Punta Gorda, FL 33950 (941)639-2610 Store Hours: Monday through Friday 8 a.m. to 6 p.m. Saturday 9 a.m. to 5 p.m. Sunday 1 p.m. to 5 p.m. Bring New Life To Your Home This Summer With Hessler Floor Covering a dno=50536809adno=50536812 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 Complete that repels liquid & works to keep carpet cleaner! without R2X with R2X R2X keeps liquid spills on the face of the carpet where they can be easily removed. SALE PRICE starting at$1.69/SF4 colors in stock 261 W. Marion Ave. Punta Gorda, FL (941) 639-2610Other Store Locations in Ft. Myers & Naples M-F 8am to 6pm € Sat. 9am to 5pm € Sun. 1pm to 5pmhessler” oors.com Family Owned & Operated Since 1951adno=50521598 O er Ends: 8/10/18 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno=50538255 H ARPERS Since1980 (941)629-3490Locally owned and operated HARPERS1980.COM€Cost-Effective € High-Quality € Built to Last e e € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € H H H H H H H H H H H H € € € € € € € € € € € € € € € € € € € € € € € € € € € C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € B B B B B B B B B B B B B B B B B B B B B B B B B Call us today for a free estimate and a timely installation when you most need it!HARPERS Harp e r s Hurrican e Pro te c t ion an d Scr ee n Enclo s ur esHa s e Compl ete S t orm Pro te c t ion For Your Hom e !Protect your home while adding enjoyment to your everyday life.s inc e 1 980 adno=50536811

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 12 When you talk with Dennis Peck about sailing, his passion is palpable. Hes been teaching sailing for more than 40 years. Peck is the president and lead instructor at Charlotte Harbor Community Sailing Center Inc., a 501(c)(3) not-for-pro“t organization, at the Port Charlotte Beach Complex. The program has taught adults, children and families how to sail, making the sport accessible to everyone. However, it was in 1998 that Dennis and his wife Brenda began working with the disabled, providing them with a platform to participate. Pecks willingness to share his passion for sailing with others, to make it available to everyone who would like to experience being on the water, is done with an infectious enthusiasm. I own the boats for accessible sailing, and they have weighted keels on them, so theyre a little different to put in the water,Ž said Dennis, whos appreciative of all the support hes received from Charlotte County. But its during the summer months, the Pecks run their youth program, teaching children between the ages of 8-18 about the fundamentals of the sport. The program places an emphasis on a part of sailing whose pulchritude and action have brought interest from a wide audience. You dont have to be a racer, but I try to get people interested in competing, because a lot of kids arent exposed to the competition facet of the sport, and it drives you to get better,Ž said Dennis. The preponderance of the youth involved with the camps are 10 years old or older, but the program itself has proved to be an invaluable resource in helping those who participate evolve, playing a role in their character development. The program teaches them more than sailing,Ž said Dennis. It teaches them responsibility, working within a community and the importance of service in helping someone else.Ž The camps run Monday through Friday from 8 a.m. to 4 p.m., and have provided a platform for a number of children who may not have had the opportunity to particpate through scholarships. One thing Ive found over the years, and Ive been doing this for 40 years, is that if you sail once for a couple of hours, and come back and sail again the next day for a couple of hours, youre relearning what you did the “rst day,Ž said Peck. Most of our kids are sailing by themselves the second day. The last class I had, the kids were racing on the fourth and “fth days. Its more than basic sailing.Ž On Wednesdays, when the camps arent in session, the program offers open sailing, said Dennis. It can be adults or children,Ž said Dennis. I encourage families to participate. We have a couple of families that sail together, either on the same boat or separate boats. Its really neat to see parents sailing out there with their kids or grandkids. It makes for a fun environment.Ž However, accessible sailing is available yearround, according to Dennis. Were open Wednesday and the second and third Saturday of every month,Ž said Dennis. The cost of the camp is $185 per child, but for a family with more than one child, the cost is $150 per child. The next camp is July 30th. For more information, call 941-456-8542.Making sailing accessible for everyone By BEN BAUGHSPORTS EDITOR SAILING: LEARN TO SAILLOCAL SPORTS LOCAL SPORTS Contact usBen Baugh € Sports Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 EMAIL: sports@ sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Charlotte Harbor Community Sailing Center Inc. at the Port Charlotte Beach Complex oers programs that make sailing accessible to everyone. PHOTOS PROVIDED Dennis Peck is the lead instructor at the Charlotte Harbor Community Sailing Center Inc. at the Port Charlotte Beach Complex. A change in seasons means an increase in flexibility, both figuratively and literally. A return to school means the end of summer fun for schoolage children, but just the opposite for retirees, who will see an increase in activity in September, said Lacey Solomon, recreation coordinator Charlotte County community services. Charlotte County rec centers in Punta Gorda, Port Charlotte and Englewood offer a variety of ways to keep active for retirees and seniors. All three county facilities, the South County Regional Recreation Center, Harold Avenue Rec Center and Englewood Recreation Center, have indoor pickleball courts, providing a place for competitive play in an inviting environment six days a week, with opportunities for beginners who are just being introduced to the game and intermediate and advanced players. However, the paddle sport isnt the only way retirees can stay “t as it gets closer to autumn. All three county rec center pools offer water aerobics, providing a way to beat the summer heat, while burning calories in an atmosphere thats conducive to good health and an improved quality of life. The South County Rec Center offers an activity that helps burn calories, tone muscles and provides less stress on your joints, through the use of water resistance, with an Aqua Zumba class. And for those interested in learning more about the martial arts, a taekwondo class will be offered two nights a week at the Punta Gorda-based facility. For more information, call 941-505-8686, 941-627-1074 or 941-861-1980. REC CENTER: ACTIVITIESRec centers replete with options for retireesPHOTO BY BEN BAUGH The Charlotte County recreation centers oer a variety of activities for retirees to stay t. By BEN BAUGHSPORTS EDITOR Charlotte County will play host to a prominent event featuring the nations fastest growing sport. The Amateur Athletic Union has selected Punta Gorda as the site for its outdoor pickleball national tournament, scheduled for Nov. 28 through Dec. 2, and it will be played at Charlotte High School. A total of 18 courts will be taped off at the home of the Fighting Tarpons. The tournament has attracted nationwide interest and more than 500 players are expected to participate. The event will feature mens singles divisions, womens singles division, mens doubles, womens doubles and mixed doubles, and there will also be junior divisions. All levels of players will be participating in the the tournament. It was hoped that PicklePlex at Florida Southwestern State College would have been the host site for the tournament, but with the much anticipated state-of-the-art pickleball facility yet to become a reality, Charlotte High School agreed to host the prestigious competition. Plans call for the tournament to return to Punta Gorda in 2019, and to be held at PicklePlex. The event will also feature a number of vendors. Chris Lamstale from Beef OBradys has been such an advocate for us,Ž said Sue Carman. Hes given us certi“cates and made food for us. Hes also let us take up whole rooms, so we could watch the U.S. Open on the big screen. Hes just been a prince. Hes going to help us with the food for the AAU tournament.ŽNational Tournament cements Punta Gordas status with sportBy BEN BAUGH SPORTS EDITOR PICKLEBALL: AAU TOURNAMENT NORTH PORT „ The North Port Huskies youth football team started its fall practice sessions Monday at the teams “eld at Butler Park with high hopes. The team went through basic conditioning and some other drills Monday. We hope to get two hours of practice in each day this week,Ž said Kevin Palmer, the Huskies athletic director and co-coach of the 10 year old and under team. That way we would have 10 hours of practice and we could go into pads next Monday.Ž Willie Wilson is the other 10-under coach, Jeremy Felty is the head coach of the 14-under team, Jim Raoul the 12-under coach, Carlos Gilliam the 8-under coach and Novell Robinson is the ”ag division head coach. Felty has the most players on his team with 30 players. The other teams have also gained some more players. Were working really hard,Ž said Palmer. Everything is going really well.Ž Youths can still sign up online at www. northporthuskies. com or sign up at the practice “eld. The fee is $175 for tackle football, $100 for ”ag football and $100 for cheerleaders. There is a $20 sibling discount. Last season, the Huskies 12-under and 8-under teams won the Manatee Youth Football Conference championships, defeating the Bradenton Gladiators in both championship games. Those teams have a lot of players back for this fall season. The Gladiators won one championship last season. The jamboree is scheduled for Aug. 18 at the Lakewood Ranch stadium. As of now, there will be eight games, four at home and four away. Five of the games will be against conference opponents and three will be against nonconference opponents. The Huskies are scheduled to play all their home games at their Butler Park “eld. The conference playoffs will follow the regular season followed by the regionals. Winners of the regionals will go on to the nationals possibly with some runner-up teams. This is the Huskies schedule for this season: Sept. 8, Huskies at Lakewood Ranch; Sept. 15, Huskies vs. Crystal River; Sept. 22, Huskies at Jacksonville Heights Tampa; Sept. 29, Huskies vs. Dolphins; Oct. 6, Huskies vs. Jaguars; Oct. 13, Huskies vs. Gainesville Rattlers in Tampa; Oct. 20, Huskies vs. Gladiators in Lakewood Ranch; Oct. 27, Huskies vs. Storm.By GARY BROWNSUN CORRESPONDENT FOOTBALL: BACK ON THE FIELDHuskies getting ready to go into pads soon OUR TOWN

PAGE 24

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 1 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18290$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18609$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J1914$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Final DaysOpen this Sun 11-4*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i 6MT2.5i 6MT, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U 181024SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i CVT 5-DOOR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JLB-01 #U181013 Lease as low as$172/mo.36 months 10,000 miles per year $1,986 due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #J9351904SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE 80 WRANGLERS IN STOCK. adno=54539220

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 The Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter.org. For more information, call 941-625-6720. € Boys & Girls Clubs: Volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941-235-2472 or janderson@bgocfcc. org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Chamber of Commerce: Looking for volunteers in the Port Charlotte Of“ce, located at 2702 Tamiami Trail. Our volunteers help with mailing, answer the phones, greet newcomers and visitors to the area. Interested, but want to learn more? Or maybe just give it a trial run for a couple of hours? Call Janet at 941-627-2222. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Pamela at 941-6393162 ext. 114. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-629-7278 or email crystal.diff@ charlottecounty”.gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941-2557500, ext. 294, or email sara.wierhake@ yourcharlotteschools. net. € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501(c)(3) nonpro“t organization needs volunteers. No prior experience is needed, and everyone is welcome. For more information, call 941-639-1711. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, visit www. coastguardenglewood. com, call Rich Markwitz at 941266-0002 or attend a monthly meeting held on the second Tuesday of each month at 1949 Englewood Road. € Community Cats of Charlotte: An allvolunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293.VOLUNTEER OPPORTUNITIES 2CLASSIFIEDS Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly .................................................. RENTED € Venice Island Condo, 3/2, Lanai, Close to Beach .................................................................... RENTED € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537336 OPEN SUNDAY 12-3 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. Reduced $699,000 Brokers Welcome! (518) 810-5070 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $349K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $325K Patty Gillespie Remax Anchor 941-875-2755 REDUCED COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 PREPARE TO FALL IN LOVE! 5156 SAGO PALM, RD., NORTH PORT BLESSED WITH A LARGE FAMILY? Spectacular custom 2400 SF 4/3/3 w/ formal living-dining area divided, + 18'x22' family room, breakfast nook, 11'x14' screened/tiled lanai + 12'x14' open patio, on lushly landscaped oversized corner lot. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Sun-Classi“ eds.com Find Your Home Today LOVELY LAKE VIEWS! PORT CHARLOTTE 3/2/2 Sailboat Waterfront Pool Home! Only Minutes To Charlotte Harbor, Fantastic Water View Of Lake, Well Maintained! $379,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty PEACEFUL & SERENE PORT CHARLOTTE 41 ROBINA ST. Stunning 4/3/2. Waterfront Saltwater Pool & Spa Home w/ Great Room, Gourmet Kitchen, Master Bedroom w/ Separate Shower, Dual Sinks & Garden Tub! Upgrades Galore! Situated On A Dead End Street Offers A Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility Of Living On The Water, 1 Year Home Warranty At Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar LOVE AT FIRST SIGHT! NORTH PORT 2434 BARTEK PLACEFinancing fell through! Priced for immediate (RE) SALE! 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 ” ood zone. Once you see it, you will never let anyone else buy it! $236K Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=50520528

PAGE 26

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 27 VOLUNTEER OPPORTUNITIES € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed school. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults, with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-475-2533 or 941-475-4494. € The Florida Guardian ad Litem Program: Volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. Volunteers are needed to represent these children and ensure that decisions made are in the childs best interest. If you are interested in being a champion for the children in our community, email shea”ores@ gal.”.gov or call at 941-613-3233. Go to www.guardianadlitem. org to learn more about the program. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop (Monday-Saturday 9 a.m.-6 p.m.); Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m.4 p.m.); Front desk help needed in the office of the shelter (Monday, Wednesday, Friday 9 a.m. noon and Monday-Friday 6:30 p.m.-9:30 p.m., Saturday and Sunday 11:30 a.m.-2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-627-4313, ext. 134, darcy.woods@ cchomelesscoalition. org. € Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-661-8117 or email lesliejlym@gmail.com. € Learn to Sail Inc.: Learn to Sail is a nonpro“t group teaching youths and adults to sail on Charlotte Harbor. Volunteer vacancies to “ll, in summer and year-round, include instructors, teaching aides, boat repairs, social networking, boat donations, sales and marketing. For more information, visit www.learntosailswf. com, email info@ learntosailswf.com or call 94 1-999-1102. € Meals on Wheels: volunteers in the following areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-625-4343 between 9 a.m. to 1 p.m., Monday through Friday. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941347-8876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www. peacerivergardens. org. For more information, email peacerivervolunteer@ gmail.com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. Also in need of grapes, kale, paper towels, and unscented laundry soap. For more information, call 941-637-3830 or visit www.peaceriverwildlifecenter.org. € Peace River Search and Rescue: is a 501(c) (3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certi“ed for FEMA and lawenforcement searches. The members are selffunded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www.PRSAR. org. € Port Charlotte SCORE: Volunteers provide con“dential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certi“cation program will provide everything you need to volunteer. For more information, contact donbenjamin1937@ gmail.com or call 941-249-4440. € Pregnancy Careline Center: 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-625-5576 or email director@ pregnancycareline.org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meetings are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte, and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare bene“ciaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866-413-5337 or 800963-5337, or visit www. ”oridashine.org. € Special Olympics seeks volunteers: looking for coaches for swimming, golf, power lifting, softball and bowling. This does not have to be full time; any time you can volunteer would be greatly appreciated. Call 941-391-6906 or email info@specialolympicscharlotte. org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, “ling, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Hours are 10 a.m. to 1 p.m. Monday, Wednesday and Friday. Volunteers needed in the Resale Shop, summer hours are 11 a.m. to 4 p.m. Tuesday through Saturday. Other areas: drivers for picking up furniture, bookkeeping, cutting of the lawn, and assistance in picking up furniture. For more information, call Richard Peters at 941-786-5951 or Judy Foster at 973-652-4569. € Suncoast Humane Society: volunteers needed including visitor assistant, cat cuddlers, dog walkers, laundry assistant, foster parent, thrift store and pet therapy. All volunteer opportunities and requirements can be found at www. humane.org, or for more information, call 941-474-7884. 3CLASSIFIEDS adno=50520540 Advertising Works!Let us advertise your business in the Sun classieds. It DOES work!Call our oce to speak to one of our sales representatives today!941-429-3110 941-429-3019 www.yoursun.com e power of marketing in our local newspaper has proven to be an eective tool for my real estate career in marketing predominantly homes. e MLS system, worldwide real estate websites, social media and magazine print copy marketing are all ne tools to assist a seller; however, my success with the Charlotte Sun has proven to be equally, if not more eective. Indeed, I have had customers call me to ask why their property wasnt in the newspaper yet. I have had the privilege of working with Jill DiBenedetto at the Charlotte Sun and commend her for her time, input and creativity. ank you, Jill! Folks will pick up a newspaper and carry with them to breakfast or to the beach (getting sand in a newspaper is okay; getting sand in a laptop is not okay). Indeed, I have sold many homes as a result of the power of newspaper marketing. I am sold on newspaper marketing. I nd it to be reasonably priced, consistent ( call Jill for what she has to oer for realtors), and successful.Sharon Kerr, GRI } Realtor, Notary PublicColdwell Banker Global Luxury | Coldwell Banker International Presidents Elite Coldwell Banker Sunstar RealtySchmidt Family of Companies 19700 Cochran Blvd. | Port Charlotte, FL 33948 CALL/TEXT: 941-286-7315 | www.SharonKerr.com adno=50520541

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 CLASSIFIEDS 4 C A A C B C C C D C C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory $ D D D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A A C C C A D adno=50520521

PAGE 28

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 J L L L M L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn C are941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H H L L L P H N H The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at Padno=50520522

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 CLASSIFIEDS 6 R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P Tadno=50520523

PAGE 30

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 31 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 Sale 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 07/28/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 7/28/2018: 2035 Jamaica Way, Punta Gorda, FL 33950, 11:00AM-1:00PM 1750 Jamaica Way #213, Punta Gorda, FL 33950, 2:00PM-4:00PM 1601 Park Beach Circle #116/6, Punta Gorda, FL 33950, 2:00PM-4:00PMSUNDAY 7/29/2018: 2023 Bendway Drive, Port Charlotte, FL 33948, 12:00PM-3:00PM 401 Chestnut Avenue, Port Charlotte, FL 33952, 1:00PM-3:00PM 3454 Owl Court, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 1010 OPEN HOUSE ENGLEWOOD SAT., 7/28, 12PM…3PM SUN., 7/29, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament 941-539-2338 Alan Craig941-303-3876 PUNTA GORDA SAT., 7/28, 11AM…2PM 5030 CAPTIVA CT. $634,900. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Deb Sestilio941-391-1873 SAT., 7/28, 1PM…4PM 206 ANGOL ST. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones 941-456-4962 SOUTH GULF COVE SUN., 7/29, 1PM…3PM 15786 VISCOUNT CIR. $599,000. Key West charm meets elegance, strength & energy efficiency. Top end details, Chefs dream kit, numerous porches + Ann Schulz941-276-5220 PORT CHARLOTTE SAT., 7/28, 12PM…3PM 123 SUNDIET ST. $329,000. 3/2/2 pool home that has been completely updated. Shows like a model home. Patricia Upp Miller 810-691-0692 NORTH PORT SAT., 7/28, 11AM…2PM 3962 WARRIOR AVE. $299,999. So many updates & privacy in this beautiful, well maintained home. Kitchen w/soft close doors, pull-out shelving & granite counters. Lena Veit 941-740-3018 SUN., 7/29, 1PM…3PM 2741 YAMADA LN. $212,000. Charming beauty w/1752 sq ft under AC. 3/2/2 plus bonus rm, fresh paint, new roof, convenient location. Rosanne Linders 941-809-2053 SAT., 7/28, 1PM…3PM 2446 ALTOONA AV E. $209,900. Charming 3/2/2 w/curb appeal. 42Ž kitchen cabinets, granite, new double door entry w/blinds between, pocket sliders to lanai. Anne Kyer941-661-5272 PLACIDA SAT., 7/28, 12PM…2PM 8413 PLACIDA RD. #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit 941-740-3018 T urnyou r trashinto cash! Advertise youryard sa l e! 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 PUNTA GORDA SATURDAY 12 … 3 30042 HOLLY ROAD, PUNTA GORDA 33982 3/2 NEW CONSTRUCTION $195,000 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINA PARK GETRESULTS USECLASSIFIED! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 PORT CHARLOTTE 2/2/1 POOL, CBS Built 1979. $162,500 Call Gulf Realty Group. 941-456-3333 1020 HOUSES FOR SALE 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 1070 DUPLEXES FOR SALE PORT CHARLOTTE 2/1 each, Quiet area on pond. lanai water & sewer. Very nice Must see $219,900 941-380-1311 1090 MOBILE HOMES FOR SALE 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 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 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 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 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1, CHA House Near Olean. $700./Mo. NOCATEE/ ARCADIA 2 Bdrm/2 Bath Dblwide. CHA. $600./Mo. ALSO 1 Bedroom 1 Bath $500./Mo. Double Dep. Required. No Pets. 941800-7105 or 941-624-0355 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT 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! ADVERTISE In TheClassifieds! 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 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 941-214-5257CLASSIFIEDS 7

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 2010 PROFESSIONAL NOW HIRINGTEACHERS HIGH SCHOOL BIOLOGY HIGH SCHOOL HISTORY MIDDLE SCHOOL ENGLISHLANGUAGE ARTSEMAIL: JEREMY.FANT@IMAGINESCHOOLS.ORG 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 Seizethesales withClassified! 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: 3-11 Full Time & PRN Apply: solarishealthcare.vikus.net BE CO ME A C NA $300 CPR, MED TECH & CNA CLASSES. 941-255-0675 www.bestchancecpr.com CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES 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 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 2050 SKILLED TRADES EXPERIENCEDCABINETBUILDER/INSTALLER W/KNOWLEDGE INALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, TILE, DRYWALLETC) BUILDCABINETS, VANITIES, ANDOTHERPROJECTSBASEDONDEMAND. INSTALLCABINETS, COUNTERS& MOULDING. VALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 LABORER NEEDED FOR Marine construction Co. Mon Fri. DL required. $16. $20 hourly wage depending experience. Call (941)-697-3882 MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 2070 SALES A U T O M O T I V E S A L E S M A N A G E R Do you have a proven track record in sales within the automotive industry? If you answered yes, you may be a fit for our Dealership! As a Desoto Automotive Sales Manager, you will be responsible for the sales success of the dealership by effectively managing the staff, planning and developing short and long-term goals. Job Responsibilities Recruit, train, man age, and direct Sales Team. Assist individual sales reps in setting aggressive, yet realistic monthly sales goals. Explains the policies and procedures of the dealership to sales employees, follows up with employees to verify their understanding and compliance. Promotes an enthusiastic attitude to build positive employee attitudes and morale. Set an example of professionalism through daily actions and appearance. Manage computerized daily workplan, custome r follow-up system, internet leads.Job Requirements Ideal candidates must possess a strong management background and excellent customer service skills. Must have at least 5 years of successful experience in automotive sales or equivalent sales industry. Strong leadership and organizational skills, and the ability to understand gross as it relates to profit and income. Basic computer software and internet proficiency. Excellent verbal/written communication, strong negotiation and presentation skills. All applicants must be authorized to work in the USA and must be able to pass pre-employment requirements including drug test and background screen.What We offer: Demo Healthcare allowance with Full-Benefits available 401K Profit Sharing Join our winning automotive sales team! Apply Now! EOE / DFW Contact Matt Kratzer, owner, @ 863.494.4848 or at matt@desotoautomall.com Drug Free Workplace / EOE Where lifes better in the countryŽ BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 GETRESULTS USECLASSIFIED! MEDI C ARE S ALE S A G ENT FL 2-40 License req., Retail sites avail., Spanish pref. 863-473-2460/844-207-4600 Call Charlotte or Ron 2070 SALES 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 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 CLEANING SERVICES SEEKS FT employee w/ some experience in residential cleaning. D rug Free & Background Ckheck required. (941)-769-0201 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 GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 LANDSCAPE SUPERVISOR Knowledge of Landscaping, Concrete Curbing & Operating Equipment. $13./Hour. ALSO LANDSCAPERS NEEDED $11./Hour 941-456-1008 One DOC VET CLINIClooking for F/T ASSISTANT/ TECH.Send Resume To: rebeccaschip@aol.com 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. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S 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 3065 BIBLE STUDY & CHURCHES THE SOUND OF SOUL Saturday, July 28, 11:00 a.m.12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refr eshments, and Fre e CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.or g 3090 LOST & FOUND 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 L OS T: DIAM O ND RIN G Heartshaped with smaller around and attached weddingband. North Port Area. REWARD 941-467-0627 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5050 ADULT CARE INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 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! GreatDealsin theClassifieds! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.comCLASSIFIEDS 8

PAGE 32

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 33 5100 HOME & COMMERCIAL IMPROVEMENT ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic. & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 5185 ROOFING T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 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 SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 TE S T TE S TIN G $ 1 00 9 41429-3208 6027 DOLLS COLLECTOR DOLL H an d painted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS A/ C UNIT Free standing pic available $80 941-743-0399 BAMB OO S HEET S ET 6pc New in bag new smoother feel $20 941-421-9984 BREADMA C HINE Panasonic great machine w/book $40, OBO 941-743-0399 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ALPHAL O N UTEN S IL S 6 Di f ferent COOKS DELIGHT. PIC AVAILABLE. $5 941-743-0399 DIRT DEVIL Bagless Vacume Gently used, excellent condition. $30 716-997-8758 D O LPHIN PI C TURE S igned and numbered. 45/990 Pic available. $90 941-743-0399 6030 HOUSEHOLD GOODS DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $26, OBO 941-697-0794 ELE C TRI CS KILLET G E EX/CONDITION W/BOOK ITEM #168948 $40 941-743-0399 EXPANDABLE LUGGAGE 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 CLOCK Howard Miller Chateau Grand $675 941-697-3894 HANDLED/ CO VERED BU C KETS Hold 35 lbs New Cond Pr/ $5 941-787-3208 LAR G E BA C KRE S T gray f abric use on bed or floor exc cond $10 941-787-3208 MATTRESS BOX SPRING 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 MIRR O R S Beveled edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O 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 RE C LINER S 2 LEATHER 7 5 for both. Good condition. $75 941-488-5595 SO FTER BAMB OO PILL O W S New in bag softer pillow $20 941-421-9984 S TEP LADDER 6  Fiberglass 225 lb. Capacity Type II Good cond $34 941-697-0794 TABLE Roud wood 2 5ŽH 20Ždia.custom glass top Free aqua tblcl $15 941-787-3208 VACUUM O rec k XL E xtras: 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 BEDR OO M S ET S (2) DRESSERS $250/EA & KING HB $150 941-408-6564 B OO K C A S E teak 7 2 ŽH X 4 8 ŽW 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 CO U C H & ottoman $ 1 00 2 Nightstands $20 ea. Pub Table w/6 chairs $350. TVs 32Ž $50 & 40Ž $100 941-626-9251 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 6035 FURNITURE COUCHES 3 REGULAR & one sleeper delivery available starting at $100 941-307-9211 DANI S H BENTW OO D C HAIR Teak and black leather. Excellent condition. $125 941-473-3692 DE S K C HAIR Black leather look. Adjustable. $35 941-475-3089 DE S K Dark wood 65Lx30Hx28W $150, OBO 863-990-1730 DINETTE SET 4 c h a i rs beautiful wrought iron $150 941-626-4117 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 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET 6 pc rattan/wicker w/4 swivel/tilt caster chairs $450 941-445-8046 DININ G TABLE solid oak with 6 chairs and leaf 44 inches $285 603-630-3839 DRESSER + n i g h t stan d li g h t wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 DRE SS ER TRIPLE Dresser, matching Mirrored Hutch Dark Oak $450 941-468-5063 DRESSER WITH m i rror Ei g h t drawers, dark wood finish $250 941-348-9133 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE S (2) $ 5 0 /EA, 2 $25/EA, WICKER CHAIR $25. 941-408-6564 FLOOR PLANTER po li s h e d brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FOLDING TABLE 6 Pl ast i c top, new cond $30 941-416-3336 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $60 941-275-5837 G LA SS BI S TR O Table Leaders ,40h x 42Ž Ratan $450 941-979-6974 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 KIT C HEN S ET G lass top-brown r attan base and chairs. Like new $450, OBO 941-380-4980 L O VE S EAT Burgundy, plethora, good condition $50, OBO 941-833-4322 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 b oxspring+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 RECLINERS (2) L eat h er. $45 941-488-5595 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 C ANN O N PRINTER Ink Never 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 SO NY S URR O UND 6 spkrs, 5 CD changer, remote. $95 (Orig Cost $300.) 954-642-6599 S TERE O RE C IEVER vintage 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 6040 TV/STEREO/RADIO TV SAMSUNG 46ŽFLAT SCREEN TV LIKE NEW THE FIRST $175 239-209-7630 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 DELL LAPTOP power supp l y 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 564 INK CARTRIDGES CYAN 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 6065 CLOTHING/JEWELRY ACCESSORIES RIN G S M O KEY Q UARTZ and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RIN G RUBY with white topaz k eepsake. New, sz.7, tgw 5.2 cts $85 941-554-2140 S H O E S W O MEN S S P O RT NE W in box, RYKA SZ 7.5M $25 941-554-2140 S H O E S womans sz5, new in box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES 2 ANTI Q UE PUZZLE S DATED 1929 $25 941-473-4168 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BA S EBALL B OO K S some 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 a lpha/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 BABY GRAND PIANO Young & C hang High Gloss Ebony Baby Grand Piano. 5 yrs. old, Excellent condition. Available in Port Charlotte $3,500 561-2890539 KEITH URBAN Ripcord electric guitar w/amp New,bag cds, black $150 941-421-9984 PIANO ROLAND DIGITAL PT 2700 excellent cond. $650 941-786-3834 6095 MEDICAL BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 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 6095 MEDICAL TEN S UNIT Brand New Never Used works 100%! $30 714-599-2137 TRANSPORT WHEELCHAIR Like NEW $65 941-268-8951 T urnyou r trashinto cash! Advertise youryard sa l e! WALKER 4 w h eee l s w /B as k et Brakes and Seat, NICE $70 941-268-8951 W ALKER New 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 AVOCADO(FL&HASS) CITRUS (2-3) Aechmea Primera Bromeli ads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FRAN G IPANI JATR O PHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS HI G H C HAIR AND WALKER Like new. Kolcraft highchair and walker with Sesame Street theme. $25 941-223-5702 S TR O LLER 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 CLASSIFIEDS 9

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 6126 GOLF CARTS CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS 3 EXERCISE machines for sale Call 941-629-4361 INVER S I O N TABLE G olds G ym E/C $70 941-698-5748 RE C UMBENT BIKE w/ electronics Like new $55 941-697-4426 TOTAL TRAINER DLX 11 T ota l Trainer $95 941-468-5063 TREADMILL G o ld s G ym M axx 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 BL O W G UN AZ O NI new 4 2 Ž $20, OBO 941-426-4151 CATCHERS MITT/ RAWLINGS 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 P ro 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 POWERADE JUG MUG N ew. 64 oz. Blue/Black color keeps cold drinks $10 941-421-9984 RACQUETBALL EQUIP everything needed $30 941-426-4151 WEIGHTS PR 10 lb $10 941-286-1170 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES MI SC R O D S & Reels 10 New & Used, all work $20 714-599-2137 SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 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 RALEI G H Record 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 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRICYCLE Mi am i 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 S INATRA C ollectors Edition 10 Video His Life $25, OBO 941-575-0690 TRIPOD VIDEO an d camera New $75 941-626-4117 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 FAMILY blow up pool ( new ) w/ 2 3D goggles 120x72x22deep in box $25 941-421-9984 H O T TUB 2 -4 adults 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 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 ED G E TRIMMER BLACK & DECKER $50 941-505-2244 LAWN MOWER T oro se lf propelled $75 941-626-4117 LAWN TRACTOR Craftsman, 24HP, 42Ž Mulching Deck, Electric Start, Auto Trans, 6 Cutting Heights, $750 941-966-5564 LAWNMOWER SP 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 CUTNEWBATTERY$425 (941)763-4818 NUMEROUS LARGE C eram i c Planting Pots Too many to list. $40, OBO 716-997-8758 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PUSH MOWER CRAFTSMAN22Ž4.5hp $65, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 WATER PONDS good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES CERAMIC FLOORTILE 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 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRI C ANE PANEL S 14 117Žalum+hardware 1.25/ft $1, OBO 941-457-3990 6180 HEAVY/CONST. EQUIPMENT M O RT O N MIXER Used f or one small job. Text only please. $400 941-839-6453 6190 TOOLS/ MACHINERY EM G L O CO MPRE SSO R 1.5 HP Cast iron cylinder excellent condition $150 941-460-9540 G ENERAT O R C oleman powermate 6250, on wheeled stand used only once. Comes with GE Room AC 5150 BTUs, 3 FiveG allon Gas Cans. All necessary extentions cords. $350 OBO 941-255-5427 J O INER MA C HINE f reud JS100A 4Ž $50 941-979-6974 PLUN G E R O UTER pro porter cable like new $225, OBO 941-426-4151 P O WER WA S HER electric with t wo nozzles. Good working con dition. $35 941-575-7793 RADIAL ARM S AW C RAFT S MAN 10Ž RADIAL ARM SAW $350 941-505-2244 TABLE S AW C ra f tsman 1 9 4 0 s antique tilt table w/ fence, miter. $40 941-769-2343 TABLE S AW S TAND 24Žh x 18x22.5 $50 941-979-6974 TOOLS new an d use d too l s up to $20.00 941-228-1745 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. 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 YO RKIE PUPPIE S Male, Registered, 14 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES AQ UARIUM S 5 0 20 1 0 gallon. All for $30 941-769-2343 C A G E F O R small animal Living World top of line 24x20x48Ž $30 941-423-2585 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 PET CAGE Li v i ng W or ld 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 DRYER WHIRLPOOL LARGE WHITE, WORKS GREAT-CAN DELIVER $75 941-380-6935 6250 APPLIANCES FREEZER Ni ce, Whi te, $100 (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 REFRI G ERAT O R Perfect for dorm room e/cond $75 941-743-0399 REFRI G ERAT O R side by side 25.5 cubic ft. white. Ice and water dispenser. $350 941-286-5978 S T O VE G E $ 1 0 5; MI C R O WAVE $95 DISHWASHER WHIRLPOOL $95 All Like new 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WA S HER WHITE KENM O RE WORKS $150.00 9412490866 WA S HER WHITE KENM O RE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 14 HULL BOAT Fiberglass no motor or trailer. $75, OBO 941-624-3286 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 6 X 2 4 P O R C ELAIN tile Rustic bay. 300 peices. Text $150 941-830-6453 $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 BED BATH & BEY O ND card $20 card for $15. Please text only. 941-830-6453 CARDBOARD MAILING TUBES 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 DVD S & VH S TAPE S Many 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 FOLDING CHAIRS (4) meta l 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 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 RUG H uge, b e i ge, nee d s cleaning $85 863-990-1730 SOREL SNOW b oots mens s i ze 10 like new $40 941-426-4151 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90, OBO 941-228-1745 TRA S H C AN S black (2 cans ) with wheels and flip lids $20 941-585-8149 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 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 7030 CADILLAC 20 1 2 C ADILLA C C T S $16,990. RED, 32K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 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 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 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 DURANGO $23,950. CHERRY RED, 48K MI 855-481-2060 DLR 20 17 RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 7070 FORD 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 20 17 F O RD MU S TAN G $25,990. GRAY, 35K MI. 855-280-4707 DLR 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7070 FORD 2008 F O RD ED G E S EL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 7080 JEEP 20 15 JEEP G RC HER O KEE $19,990. WHITE, 56K MI 855-280-4707 DLR 2017 JEEP CHEROKEE LIMITED $21,000 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 20 1 6 JEEP C HER O KEE $24,877 BRIGHT WHITE, 5,468 MI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 2013 AUDI A420QT $15,990. WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 20 1 6 BMW X 3 $21,950 MINERAL WHITE, S, 56K MI 855-481-2060 DLR 20 1 3 BMW X5X $21,990. WHITE, 72K MI. 855-280-4707 DLR 7160 HONDA 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 15 H O NDA A CCO RD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 2014 HONDA ACCORD $19,990. GRAY, 22K 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 20 1 6 H O NDA C R-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 20 1 6 H O NDA C IVI C $21,787 MODERN STEEL, 34K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $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 20 15 H O NDA O DY SS EY $21,950 CRYSTAL BLACK, 50K MI 855-481-2060 DLR 2015 HONDA ACCORD $21,987 FROST PEARL, EX-L, 7,784 MI 855-481-2060 DLR 2015 HONDA CR 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 2016 HONDA ACCORD $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 2015 HONDA CR V $24,897. WHITE DIAMOND, 28K MI 855-481-2060 DLR 2016 HONDA PILOT $24,950 CHERRY PEARL, EX 41K MI 855-481-2060 DLR 2016 HONDA CR V $24,950. BLACK PEARL, 28K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $24,987 WHITE DIAMOND, 47K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $27,911. BLACK, NAV, EX-L, 36K MI. 855-280-4707 DLR 7163 HYUNDAI 20 11 HYNDAI TU CSO N $8,911. SILVER, 114K MI. 855-280-4707 DLR 2016 HYNDAI TUCSON $15,990. RED, 36K MI. 855-280-4707 DLR 2016 HYUNDAI SONATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 7177 KIA 2012 KIA SPORK $13,911 SILVER, 46K MI 855-280-4707 DLRCLASSIFIEDS 10

PAGE 34

The Sun /Saturday, July 28, 2018 www.yoursun.com E/N/C Page 35 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRI & S AT 9 AM-1 2 PM 1109 Dorchester Street. Antique radios, stage light, electronics-etc. FRIS UN. 8 AM-5PM 27185 San Marino Dr. Hrbr Heights. BIG YARD SALE! Tools, Hurricane Shutters, Statues. Make Me an Offer!! FRI.S AT. 9 AM? 233 Camillia Lane. 33954 MOVING SALE! Furniture, Household & MUCH MORE!! S ATS UN. 8 AM-1 2 PM 234 Strasburg Dr. Kitchen, linens, decor, bar chairs, furniture, clothes, motorcycle accessories, and more. 6004 PORT CHARLOTTE GARAGE SALES S AT 72 & S UN. 9 2 20176 Vanguard Terr. Downsizing/Moving Sale, Rain or Shine, Inside Man Cave Covered Shopping, Household, Clothing, Shoes, Furniture, Tools, Marine, Trains. ALL MUST GO! Sunda y 75% OFF! ITS HUGE! AdvertiseToday! 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 FRIS AT. 8 AM-1 2 PM 41 Tropicana Dr. PGI. Furniture, Small Appls, Electronics, Books, Antiques, Tools, Housewares, TV, CDs & MORE! 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! S AT. 9 AM2 PM 115 G ill St. MOVING SALE!! Indoor & Outdoor Furniture, Household, French Antique Bedroom, ETC!!! 6005 PUNTA GORDA AREA GARAGE SALES S AT. O NLY 9 -1 403 WEST GRACE MOVING SALE Jewelry, watches, housewares, outdoor lamps misc. NO EARLY BIRDS ADVERTISE! 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 FRIS AT. 1 0 3 28 O akland 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 AdvertiseToday! 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. NEEDCASH? HaveAGarage Sale! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org S AT. 9 AM-4PM 415 G ul f Breeze Blvd. MOVE IN SALE! Washer, Electronics, Household & MUCH MORE! 6013NOKOMIS/OSPREY GARAGE SALES FRIS UN. 8 2 5 08 Dona Dr. Many Dept 56 items, Lamps, Craft Supplies, Christ mas, Gift Items, & Miscellenous 7177 KIA 2015 KIA SOUL $11,500 Ex cond. 36k mi, new tires, Cold AC 941-661-4993 By owner 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2007 LEXUS GX 470 $15,990. SILVER, 112K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $18,990. WHITE, 75K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $18,990. SATIN, CERT, 50K MI. 855-280-4707 DLR 200 7 LEXU S SC -4 30 $26,990. WHITE, NAV, 46K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $28,000 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 20 15 LEXU S E S 3 5 0 $29,990. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 3 5 0 $35,911. BLACK, CERT, NAV, 14K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $38,990. GRAY, CERT, NAV, 34K MI. 855-280-4707 DLR 20 1 6 LEXU S G X-4 60 $41,990. BLACK, CERT, NAV, 48K MI. 855-280-4707 DLR 20 1 8 LEXU S L S -5 00 $93,990. WHITE, CERT, NAV F 1,440 MI. 855-280-4707 DLR 7180 MAZDA 2012 MAZDA 3 $11,500 Hatchback, Loaded. 62,000 Miles. Great Condition, TN Car. 615-999-0090 20 15 MAZDA C X5 $16,911. GRAY, NAV, 51K MI. 855-280-4707 DLR 7190 MERCEDES 2011 MERCEDES E-350 CABRIOLET, $23,500, Excellent Condition, Low mileage. 717-829-6525 7200 NISSAN 20 15 NI SS AN R OG UE $14,911. BLACK, 43K MI. 855-280-4707 DLR 2007 NISSAN MAXIM A $3,800/OBO Cold AC, Runs / Looks good, 941-883-1994 7210 TOYOTA 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $16,911. RED, LTD, 46K MI. 855-280-4707 DLR 7210 TOYOTA 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 20 15 T O Y O TA PRIU S $18,990.GRAY, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $19,911. 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 7220 VOLKSWAGEN 2017 VOLKSWAGEN JETTA S $16,995 2,686 mil 866-726-8593 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 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7260 AUTOS WANTED 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 S EAT CO VER S Leather. 20 1 0 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 FR O NT RUBBER FL OO R 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 CUSTOM WINDSHIELD h eat 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 11 C HRY S LER T &C $12,990.GRAY, 37K 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 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $5,995. AWD, Like New inside and out. Runs Perfect New Tires, Cold A/C, third row seat. 149K miles. 352-572-3135 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 786-560-7030 2013 CHEVY EQUINOX-LS $11,500 45k mi., 1 owner, OnStar & more. 941-266-9939 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2010 GMC TERRAIN SLT $12,000 SILVER V-6, 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 7334 OUTBOARD/ MARINE ENGINES 7 0 HP EVINRUDE CO MPLETE W/CABLES & CONTROLS $490 941-380-6935 4 HP EVINRUDE S TD S HAFT SERVICED PERFECT $490 941-380-6935 2002 8 HP, 2S Nissan O B Short Shaft Engine, F/W, Orig Owner. $600 941-875-4252 15 HP EVINRUDE ELEC START L/SSHAFT SERVICED $450 941-380-6935 7338 MARINE SUPPLY & EQUIP. MINNKOTA RIP TIDE w i t h 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 H O MEMADE B O AT TRAILER For approx. 15 boat $200 941-626-8448 2014 MAGIC TILT Aluminum, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $4,295 941-626-6627 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS 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 7360 CYCLES/MOPEDS/ SCOOTERS 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 M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT 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 RV HOTLINE 1-877-684-5132 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 7380 MOTOR HOMES / RVs 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 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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! C a s h i n w i t h C l a s s CLASSIFIEDS 11

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, July 28, 2018 CLASSIFIEDS 12 VENICE 743 Eagle Point Drive Helen Moore 941-724-2030 N6101092 $2,450,000 PALM ISLAND 3 Pointe Way Ellen Baker & Kevin Mackin 941-268-4999 / 941-769-0198 D5917026 $1,474,000 PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 PORT CHARLOTTE158 Morgan Lane SE Karen Brown 941-380-2820 C7400633 $499,900 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Artale 239-851-2216 C7246153 $485,000 PUNTA GORDA25180 Roland Lane Sandra Limberger 239-898-5238 C7402954 $469,000 VENICE620 Khyber Lane Susan Brooker 941-223-6055 N5916977 $465,000 ROTONDA WEST204 Cougar Way Susie Porter 941-468-4955 D6101464 $299,900 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 VENICE13869 Posada Street Magda Cetta Whelton 941-408-4047 N6100593 $289,900 VENICE659 Crossfield Circle 5 Bambi Utton 941-228-4881 N5916717 $279,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 NOKOMIS/NORTH VENICE151 Inlets Boulevard 151 Marilyn Tibball 941-350-1832 N6100469 $264,900 OSPREY229 Saint James Park Kim & Michael Ogilvie 941-376-1717 A4408624 $795,000 VENICE408 Huntridge Drive Sharon Ross 941-320-4190 A4211432 $675,000 PORT CHARLOTTE12558 Bacchus Road Bob Lorence 239-682-2106 N5917276 $600,000 PALM ISLAND7383 Palm Island Drive Kevin Mackin 941-769-0198 D5912306 $599,000 NOKOMIS/NORTH VENICE102 Lyons Bay Road Jackie Kennedy 941-266-4074 N6101144 $539,000 VENICE812 Derbyshire Drive Robert Goldman 941-400-2756 N5916859 $387,000 NORTH PORT1926 Silver Palm Road Ken Callahan 941-676-0901 D5923710 $379,900 PUNTA GORDA3321 Sunset Key Circle 508 Jennifer Calenda 941-916-0798 C7403355 $354,900 OSPREY222 Burney Road Kathleen Griffin 941-302-3979 A4400239 $350,000 VENICE174 Grand Oak Circle Linda Bastian 941-321-6203 A4407390 $332,000 VENICE330 Pembroke Lane S 218 Cindy Dillander 941-716-3203 N6101271 $199,900 VENICE880 Country Club Circle 46 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6101234 $198,000 ROTONDA WEST15 Bunker Lane Debi Benson 941-815-5969 D5921237 $179,000 VENICE3730 Cadbury Circle 420 Joan McMahon 941-306-9353 N5916974 $159,000 ENGLEWOOD6800 Placida Road 253 Erin Halstead 941-270-0539 D5919792 $137,000 LAKE SUZY12144 SW Egret Circle 106 Leo Roberts 941-916-0598 C7250994 $135,000 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 ENGLEWOOD8541 Amberjack Circle 402 Dee Dee Zor & Erin Halstead 614-330-2210 D5923680 $449,000 VENICE671 May Apple Way Kevin Stanley 941-716-0564 N5916385 $409,000 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $389,000 VENICE20261 Tesoro Drive Michelle Hupp 941-773-5464 N6101270 $261,000 PORT CHARLOTTE8089 Antwerp Circle Ellen Baker & Michael Hollenbeck 941-268-4999 D5923359 $249,900 PUNTA GORDA3220 Southshore Drive 24A Jennifer Calenda 941-916-0798 C7248706 $240,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $239,500 NOKOMIS/NORTH VENICE61 Cavallini Drive Derryle Berger 941-223-3250 N6101196 $235,000 USEPPA ISLAND 315 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921785 $2,638,500 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 ENGLEWOOD 10070 Eagle Preserve Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100019 $929,900 NOKOMIS/NORTH VENICE 909 Casey Cove Drive Ryan Skrzypkowski 941-387-6630 A4213337 $1,099,000 OSPREY 14021 Bellagio Way 407 Michelle Hupp 941-773-5464 N6100744 $1,195,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 1953 Fairview Drive. $339,900. Erin Halstead. 941-270-0539. A4213338 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 303. $499,000. Bob Moffatt & Felix Power. 941-232-3370/941-5868958. A4140102 157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213 NORTH PORT/VENICE 3184 Ulman Avenue. $369,000. Crystal Coovert. 941-322-7133. C7400587 PUNTA GORDA 3392 Sunset Key Circle B. $295,000. Christine Chamberlin. 941-268-3172. C7249092 ROTONDA WEST 12 Bunker Lane. $385,000. Susie Porter. 941-468-4955. D6101500 VENICE 669 Egret Walk Lane. $435,000. Troy Haynes. 941-306-7541. N5915148 586 Mossy Creek Drive. $424,900. Tracy Pierce. 941-275-1570. N6101075 575 Mossy Creek Drive. $397,000. Patti Roper. 303-247-1979. N6101223 711 W Venice Avenue 711-B. $369,000. Kevin Stanley. 941-7160564. N6100713 20150 Ragazza Circle 201. $285,000. Robin Sullivan. 941-4674210. N6100972 512 W Venice Avenue 506. $283,000. Dan & Audrey Peabody. 941-780-6695. N6100462 adno=54537273

PAGE 36

The News Wire Saturday, July 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Wildfires cause thousands more to evacuateAn explosive wildfire that roared with little warning into a Northern California city claimed a second life and thousands more people abandoned their homes. See page 3. WASHINGTON „ The hiring of a Washington insider to be a public attack dog. Tantalizing leaks to the media. Puzzling allegations of actions that could fell a president. Talk of more to come. What is Michael Cohen up to? President Donald Trumps ex-lawyer has largely stayed out of the spotlight in the months since federal agents raided his of“ce and hotel room and seized scores of records about his work for Trump. But this week, he has taken a sharply more aggressive and public turn, seeming to wage open warfare with the White House while weighing whether to cooperate with investigators. The moves suggest Cohen is looking for a way out of looming trouble. But his behavior doesnt quite line up with a clear strategy, legal experts say. And if his signals are aimed at Trump, theyve largely served to infuriate the president. Two days after Cohens new lawyer, Lanny Davis, released a tape of Cohen and Trump talking about paying for a Playboy models silence, the relationship splintered further on Friday. That was after a CNN report that Cohen was willing to tell special counsel Robert Mueller that Trump knew in advance of a 2016 meeting at Trump Tower in which the Republican candidates eldest son sought damaging information from a Russian lawyer about Hillary Clinton. Trump on Friday vehemently repeated his denial that he knew about the meeting, which is at the center of Muellers probe, tweeting NO,Ž he did NOT know of the meeting with my son, Don jr.Ž CNN cited anonymous sources saying Cohen was willing to share his information with Mueller, who is investigating possible collusion between Trumps campaign and Russia. Pressure mounting, Cohen turns aggressiveBy JONATHAN LEMIRE, MICHAEL R. SISAK and ERIC TUCKERASSOCIATED PRESSCOHEN | 8 AP PHOTOMichael Cohen, formerly a lawyer for President Trump, leaves his hotel Thursday, in New York. AP PHOTOPresident Donald Trump pauses as he delivers remarks about the economy on the South Lawn of the White House on Friday.WASHINGTON „ The U.S. economy accelerated last quarter at an annual rate of 4.1 percent, the government estimated Friday, as consumers spent tax-cut money, businesses stepped up investment and exporters rushed to ship their goods ahead of retaliatory tariffs. President Donald Trump said he was thrilled with what he called an amazingŽ growth rate „ the strongest quarterly “gure since 2014 „ and said it wasnt a one-time shot.Ž But most economists took issue with that forecast, saying the pace of growth in the April-June quarter wont likely last in the months ahead. The Commerce Department said the gross domestic product „ the total output of goods and services produced in the United States „ posted its best showing since a 4.9 percent annual increase in the third quarter of 2014. Trump, who has repeatedly attacked the Obama administrations economic record, had pledged during the 2016 presidential race to double annual economic growth to 4 percent or more. And at a White House appearance Friday with his top economic advisers and Vice President Mike Pence, the president boasted that weve accomplished an economic turnaround of historic proportions.Ž He predicted that the economy would fare extraordinarily wellŽ in the current July-September quarter and that growth for 2018 as a whole would be the best in 13 years. But forecasters cautioned that the US economy grew at a brisk 4.1percent rate last quarterBy MARTIN CRUTSINGERAP ECONOMICS WRITERECONOMY | 8WASHINGTON „ Rarely has an RSVP been so complicated. President Donald Trump is open to visiting Moscow „ if he gets a formal invitation from Vladimir Putin, the White House said Friday. Russian President Putin said hes game for a trip to Washington „ but his answer came only after Trump retracted his invitation for a fall sit-down. The awkward back and forth is the latest round of summit drama ”owing from the two leaders controversial “rst meeting in Helsinki this month. It underscores Trumps eagerness to forge a warmer relationship with Putin, though the Russian does not appear to share the urgency and Trumps allies in Washington are watching with frustration. Trumps tentative yes to a Moscow trip comes even as lawmakers are still pushing for details about what he and Putin discussed in Helsinki. The president has been widely criticized for failing to publicly denounce Russias interference in the 2016 U.S. election and appearing to accept Putins denials of such activity. Trumps response to the criticism „ an abruptly announced invitation for a second meeting in Washington in the fall „ got an ice-cold reception from Republicans in Congress facing tough elections in November. Moscow was lukewarm and did not immediately accept. Then National Security Adviser John Bolton said Wednesday that plans for a fall visit would be delayed until 2019. He cited special counsel Robert Muellers investigation into Russian election meddling as the reason, using Trumps favorite term for the probe: witch hunt.Ž But the possibility of a Trump trip to Moscow emerged Friday after Putin said he was ready to invite Trump „ or to visit Washington if conditions are right.Trump and Putins RSVPs: Yes, for sure, if, if if ...By MATTHEW LEEAP DIPLOMATIC WRITER AP PHOTOIn this photo taken on July 16, Russian President Vladimir Putin gestures while speaking during the joint news conference with U.S. President Donald Trump after their meeting at the Presidential Palace in Helsinki, Finland.RSVPS | 8WASHINGTON „ President Donald Trump thanked North Korean leader Kim Jong Un on Friday for ful“lling a promiseŽ to return the remains of U.S. soldiers missing from the Korean War, as a U.S. military plane made a rare trip into North Korea to retrieve 55 cases said to contain remains. Close to 7,700 U.S. soldiers remain unaccounted for from the 1950-53 Korean War, and about 5,300 of those were lost in North Korea. North Koreas move signals a positive step in Trumps diplomacy with Pyongyang, and may restart efforts to send U.S. teams into the country to search for additional war dead. But Defense Secretary Jim Mattis cautioned that the transfer of remains is separateŽ from what has so far been troubled efforts to negotiate the complete denuclearization of North Korea. But he said it was a step in the right direction following the Trump-Kim summit in Singapore. This is obviously a gesture of carrying forward what they agreed to in Singapore and we take it as such,Ž Mattis told reporters Friday. We also look at it as a “rst step of a restarted process. So we do want to explore additional efforts to bring others home.Ž Despite soaring rhetoric about denuclearization before the Singapore meeting, the summit ended with only a vague aspirational goal for a nuclear-free Korean Peninsula without describing when and how that would occur. Subsequent talks between U.S. Secretary of State Mike Pompeo and senior North Korean of“cials got off to a rocky start earlier this month, with the North accusing the Americans of making unilateral and gangster-likeŽ demands on denuclearization. On ‘Fulfilling a promise’By LOLITA C. BALDOR, AHN YOUNG-JOON and KIM TONG-HYUNGASSOCIATED PRESSReturn of possible remains marks 1ststep in Korea diplomacy AP PHOTOA soldier carries a casket containing remains of a U.S. soldier who was killed in the Korean War during a ceremony at Osan Air Base in Pyeongtaek, South Korea, Friday.REMAINS | 8

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, July 28, 2018 TODAY / TONIGHTA stray afternoon t-storm A thunderstorm around earlyHIGH 91 LOW 7545% chance of rain 40% chance of rainCouple of thunderstorms89 / 7575% chance of rain SUNDAY GULF WATER TEMPERATURECloudy and humid; a p.m. thunderstorm89 / 7555% chance of rain MONDAYCloudy and humid with a shower or t-storm90 / 7555% chance of rain TUESDAYA shower and t-storm around in the morning91 / 7560% chance of rain THURSDAYMostly cloudy and humid with a t-storm90 / 7655% chance of rain WEDNESDAY 2 3 7 10 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 680-50 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 VENICE899510210410088Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 7.56Ž Normal month to date 7.22Ž Year to date 34.09Ž Normal year to date 28.18Ž Record 1.15Ž (1969) 24 hours through 2 p.m. Fri. 0.16Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 7.01Ž Normal month to date 6.36Ž Year to date 21.10Ž Normal year to date 27.10Ž Record 1.15Ž (1960) High/Low 93/78 Normal High/Low 92/74 Record High 96 (2010) Record Low 70 (2000) High/Low 91/74 High/Low 91/79 Normal High/Low 91/74 Record High 99 (1996) Record Low 64 (1967)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 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 Sun.Apalachicola 88 77 t 88 76 pc Bradenton 91 77 t 90 76 t Clearwater 90 78 t 89 77 t Coral Springs 89 78 t 87 77 t Daytona Beach 89 75 t 87 75 t Fort Lauderdale 88 79 t 86 79 pc Fort Myers 90 73 t 87 75 t Gainesville 90 75 t 89 75 t Jacksonville 91 75 t 88 75 t Key Largo 88 80 pc 87 79 pc Key West 90 83 pc 90 82 t Lakeland 91 74 t 89 73 t Melbourne 90 78 t 90 77 t Miami 88 79 t 87 79 pc Naples 92 77 t 90 78 t Ocala 89 74 t 88 74 t Okeechobee 90 74 t 86 72 t Orlando 89 75 t 88 74 t Panama City 88 73 pc 88 74 t Pensacola 93 77 t 91 78 t Pompano Beach 90 80 t 89 80 pc St. Augustine 88 73 t 86 75 t St. Petersburg 90 77 t 89 76 t Sarasota 91 76 t 90 76 t Tallahassee 90 75 t 90 74 t Tampa 91 78 t 90 77 t Vero Beach 90 75 t 89 75 t West Palm Beach 88 78 t 87 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 5:39a 9:35a 3:38p 11:38p Sun. 5:55a 10:16a 4:14p --Today 4:16a 7:51a 2:15p 9:54p Sun. 4:32a 8:32a 2:51p 10:22p Today 3:07a 6:30a 1:05p 8:37p Sun. 3:41a 7:13a 1:33p 9:10p Today 6:11a 10:04a 4:10p --Sun. 6:27a 12:07a 4:46p 10:45a Today 2:31a 6:30a 12:30p 8:33p Sun. 2:47a 7:11a 1:06p 9:01p SSE 4-8 0-1 Light W 3-6 0-1 LightFt. Myers 90/73 storms afternoon Punta Gorda 92/76 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. 2018Last Aug 4 New Aug 11 First Aug 18 Full Aug 26 Today 9:03 p.m. 7:25 a.m. Sunday 9:41 p.m. 8:17 a.m. Today 6:51 a.m. 8:19 p.m. Sunday 6:51 a.m. 8:18 p.m. Today 6:40a 12:28a 7:03p 12:52p Sun. 7:29a 1:17a 7:52p 1:40p Mon. 8:18a 2:07a 8:40p 2:29p Monterrey 97/72 Chihuahua 93/66 Los Angeles 87/68 Washington 87/71 New York 86/70 Miami 88/79 Atlanta 91/70 Detroit 79/61 Houston 97/76 Kansas City 78/62 Chicago 80/64 Minneapolis 80/63 El Paso 97/77 Denver 83/59 Billings 78/54 San Francisco 70/55 Seattle 88/63 Toronto 75/58 Montreal 79/60 Winnipeg 78/56 Ottawa 78/58 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: 07/28/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 92 69 pc 95 70 s Anchorage 66 57 sh 69 56 c Atlanta 91 70 pc 92 71 pc Baltimore 87 65 pc 85 67 pc Billings 78 54 pc 79 54 s Birmingham 92 67 pc 94 69 pc Boise 98 63 s 98 66 s Boston 82 71 pc 85 68 s Buffalo 75 60 pc 78 62 t Burlington, VT 81 62 pc 81 62 pc Charleston, WV 81 61 pc 82 63 s Charlotte 90 69 s 88 70 pc Chicago 80 64 pc 80 66 pc Cincinnati 80 61 pc 81 62 c Cleveland 77 62 pc 79 63 pc Columbia, SC 92 73 t 90 71 t Columbus, OH 80 62 pc 81 63 pc Concord, NH 81 62 t 83 59 pc Dallas 100 77 pc 101 77 pc Denver 83 59 pc 79 56 c Des Moines 76 58 c 79 61 t Detroit 79 61 pc 82 64 pc Duluth 77 57 t 80 58 pc Fairbanks 76 54 pc 81 56 c Fargo 78 57 s 81 58 s Hartford 83 64 t 83 63 pc Helena 79 53 pc 84 53 s Honolulu 89 76 sh 89 78 sh Houston 97 76 pc 97 75 pc Indianapolis 81 61 pc 81 63 c Jackson, MS 93 69 pc 93 69 pc Kansas City 78 62 t 77 64 t Knoxville 86 65 pc 87 68 pc Las Vegas 111 89 s 108 88 s Los Angeles 87 68 pc 87 69 pc Louisville 84 66 pc 85 68 c Memphis 89 71 pc 88 72 c Milwaukee 79 62 pc 80 64 c Minneapolis 80 63 pc 81 64 pc Montgomery 95 71 pc 95 73 pc Nashville 88 64 pc 90 68 pc New Orleans 94 77 pc 93 76 pc New York City 86 70 pc 84 70 pc Norfolk, VA 86 71 t 84 71 c Oklahoma City 87 71 t 87 68 t Omaha 74 62 t 77 62 pc Philadelphia 87 69 pc 86 70 pc Phoenix 107 88 c 104 88 c Pittsburgh 78 58 pc 78 59 pc Portland, ME 78 65 pc 82 63 pc Portland, OR 92 65 s 97 68 s Providence 83 68 pc 85 67 pc Raleigh 89 69 t 86 68 c Salt Lake City 96 70 pc 93 67 s St. Louis 81 67 pc 79 66 c San Antonio 98 74 s 99 75 s San Diego 79 69 pc 80 69 pc San Francisco 70 55 pc 69 56 pc Seattle 88 63 s 93 64 s Washington, DC 87 71 pc 85 72 pc Amsterdam 74 58 t 81 64 pc Baghdad 106 82 s 107 82 s Beijing 91 75 s 93 78 pc Berlin 89 66 c 83 64 pc Buenos Aires 56 48 r 57 39 c Cairo 95 75 s 95 76 s Calgary 79 52 s 83 56 s Cancun 90 77 t 87 77 t Dublin 63 49 pc 69 51 r Edmonton 79 49 s 84 50 s Halifax 74 65 t 76 64 c Kiev 83 67 c 84 66 s London 75 59 t 70 61 sh Madrid 95 65 pc 94 63 s Mexico City 76 59 t 78 56 t Montreal 79 60 pc 78 61 pc Ottawa 78 58 pc 79 58 pc Paris 80 62 pc 83 65 pc Regina 75 50 s 80 52 s Rio de Janeiro 84 70 s 86 71 pc Rome 87 68 s 90 72 s St. Johns 68 60 c 76 61 sh San Juan 87 79 pc 87 79 pc Sydney 68 56 pc 75 49 s Tokyo 84 78 r 88 80 sh Toronto 75 58 pc 77 60 sh Vancouver 78 61 s 81 61 s Winnipeg 78 56 pc 81 58 sHigh ................... 111 at Needles, CALow ........................ 37 at Stanley, ID(For the 48 contiguous states yesterday)85A severe storm with hail of up to 1.5 inches in diameter occurred in Arizona on July 28, 1952. Q: What is the longest string of days above 120 degrees?A: 43 at Death Valley, Calif. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 90/75 91/75 90/75 91/75 91/74 90/74 90/74 90/74 91/78 91/77 89/78 90/77 90/73 92/75 92/76 90/74 92/75 91/75 91/75 91/75 92/75 92/74 90/77 91/75 89/78 89/77 90/76 92/75 91/76 90/77 91/74 91/76 90/78 89/79 91/76 91/76 91/76 TOKYO „ A newly released memo by a wartime Japanese of“cial provides what a historian says is the “rst look at the thinking of Emperor Hirohito and Prime Minister Hideki Tojo on the eve of the Japanese attack on Pearl Harbor that thrust the U.S. into World War II. While far from conclusive, the “ve-page document lends credence to the view that Hirohito bears at least some responsibility for starting the war. At 8:30 p.m. in Tokyo, just hours before the attack, Tojo summoned two top aides for a countdown to war brie“ng. One of them, Vice Interior Minister Michio Yuzawa, wrote an account three hours after the meeting was over. The emperor seemed at ease and unshakable once he had made a decision,Ž he quoted Tojo as saying. To what extent Hirohito was responsible for the war is a sensitive topic in Japan, and the bookseller who discovered the memo kept it under wraps for nearly a decade before releasing it to Japans Yomiuri newspaper, which published it earlier this week. Hirohito was protected from indictment in the Tokyo war crimes trials during a U.S. occupation that wanted to use him as a symbol to rebuild Japan as a democratic nation. Hirohito died in 1989 at age 87 after 62 years on the throne. It took me nine years to come forward, as I was afraid of a backlash,Ž said bookshop owner Takeo Hatano, who handled the document carefully as he showed it to Associated Press journalists. But now I hope the memo would help us “gure out what really happened during the war, in which 3.1 million people were killed.Ž Takahisa Furukawa, a Nihon University expert on wartime history who has con“rmed the authenticity of the memo, called it the “rst detailed portrayal of Tojo and Hirohito just before the attack. Palace documents have con“rmed Hirohitos daytime meeting with Tojo on Dec. 7, 1941, but without elaborating. The memo supports the view that Hirohito was not as concerned about waging war on the U.S. as was once portrayed, Furukawa said. The emperor had endorsed the governments decision to scrap diplomatic options at a Dec. 1 meeting, and his unchanged position the day before the attack reassured Tojo. Yuzawas account portrays Tojo as upbeat and feeling a sense of accomplishment after all the required administrative steps for war had been taken and, most importantly, Hirohito had given him the “nal nod without asking any questions. If His Majesty had any regret over negotiations with Britain and the U.S., he would have looked somewhat grim. There was no such indication, which must be a result of his determination,Ž Tojo is quoted as saying in the memo. Im completely relieved. Given the current conditions, I could say we have practically won already.Ž His optimism was misplaced. The Pearl Harbor attack killed nearly 2,400 U.S. servicemen and caused major damage to the U.S. Paci“c Fleet. Within months, however, the tide was turning. Tojo was blamed for prolonging the war after it was clearly lost, leading to the U.S. atomic bombings of Hiroshima and Nagasaki in August 1945. He was later executed as a Class-A war criminal.Released memo points to Hirohitos role in Pearl Harbor raidBy MARI YAMAGUCHIASSOCIATED PRESS AP PHOTOTakeo Hatano, a used bookstore owner, shows the ve-page Yuzawa memo,Ž written by Michio Yuzawa, interior vice minister in 1941, in Tokyo. QUNEITRA, Syria „ Syrian of“cials on Friday celebrated the recapture of this symbolic southern town near the Israelioccupied Golan Heights, raising a ”ag and playing the national anthem to mark the victory over the armed groups that controlled it for more than four years. A picture of President Bashar Assad was hoisted on a partially destroyed monument in central Quneitra, where his father had raised the Syrian ”ag after Israel withdrew more than four decades ago. Fridays ceremony was attended by hundreds of ”ag-waving residents from nearby villages, who sang the anthem, danced and cheered the Syrian army and af“liated militias. Quneitra was abandoned after Israel destroyed it as it withdrew in 1974 following the Mideast war, although Israel continued to occupy the adjacent Golan Heights, seized in 1967. A cease-“re and a disengagement agreement have largely held along the demarcation lines for four decades. During Syrias civil war, armed groups captured the town and large parts of southwestern Syria, forcing a U.N. peacekeeping force there to evacuate. The celebrations in Quneitra took place as Syrian soldiers “nalized their deployment to restore their positions along the demarcation line for the “rst time since 2014. The soldiers also deployed to a crossing that connects Quneitra to the Golan. Even though the countries are at war, families from the local Druze community divided by the demarcation line use the crossing to exchange visits. Farmers also sent their apples over the frontier. A “eld commander, speaking on condition of anonymity in line with regulations, said it was only a matter of time before the U.N. peacekeeping force is redeployed and civilians can once again use the crossing. With Syrian forces regaining control of the town and crossing, only a handful of villages in Quneitra province remain outside of government control, said the Syrian Observatory for Human Rights, a Britain-based monitoring group.Syrians celebrate retaking town near Israel-occupied GolanBy ALBERT AJIASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDPuerto Rico sees record 1.2M cruise ship passengersSAN JUAN, Puerto Rico (AP) „ Puerto Rico saw a record 1.2 million cruise ship passengers this past “scal year as the U.S. territory tries to recover from Hurricane Maria and an economic crisis. Gov. Ricardo Rossello said Friday that the visits generated an estimated $152 million overall for the island struggling through an 11-year recession. He said the number of visitors from cruise ships in the last four months hit records as well, with nearly 135,000 passengers in June. Puerto Ricos tourism company estimates that some 1.7 million passengers will arrive this “scal year. More than 540 cruise ship visits are scheduled, and of“cials say they could generate some $250 million overall. Tourism represents roughly seven percent of Puerto Ricos economy.France, Spain and Portugal eye gas as they diversify energyLISBON, Portugal (AP) „ The leaders of France, Spain and Portugal say they are moving ahead with plans to diversify their energy sources, which could mean more imports of lique“ed natural gas from the United States. The leaders said after a three-way energy summit Friday it is essentialŽ to build infrastructures enabling them to import, store and transport natural gas, including through new pipelines described as key.Ž Portugal is keen to keep large quantities of U.S. natural gas in underground storage facilities at one of its Atlantic ports and send it via pipeline across Spain into France. The strategy would help reduce Europes reliance on Russian gas, and the U.S. government is keen to increase energy exports.Mexico president-elect: $16 billion to boost oil outputMEXICO CITY (AP) „ Mexicos president-elect announced a $16 billion investment plan Friday to boost ”agging oil production, re“nery capacity and electrical generation. Andres Manuel Lopez Obrador said Friday the country must act urgentlyŽ to reverse a decline that saw crude output drop to 1.88 million barrels per day in the “rst half of 2018, down from 3.4 million barrels per day in 2005. Lopez Obrador pledged to increase production by 600,000 barrels per day in two years.WORLD NEWS/WEATHER

PAGE 38

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 3 ABSmCpGrA m 61.08 -2.32 +34.6AMGYackFocN d 22.10 +.07 +11.4 YacktmanI d 23.89 +.15 +11.8AberdeenIntlSmCpA m 31.97 +.40 +13.4AkreFocRetail m 36.26 -.39 +27.1AlgerSmCpGrB m 7.51 -.28 +28.7AlpineDynDivInstl 4.13 +.04 +10.0AmanaMutGrInv b 38.16 +.32 +21.4 MutIncInv b 51.46 +.85 +12.6American CenturyCptlValInv 8.97 +.19 +8.2 HYMuniInv 9.67 -.02 +4.7 HeritageInv 24.17 -.33 +16.1 IntTrmTxFrBdInv 11.18 -.02 +1.0 UltraInv 49.83 -.34 +25.8American FundsAMCpA m 33.95 ... +20.3 AmrcnBalA m 27.72 +.10 +9.4 AmrcnHiIncA m 10.21 +.03 +2.9 AmrcnMutA m 41.89 +.41 +12.5 BdfAmrcA m 12.53 -.03 -1.3 CptWldGrIncA m 51.83 +.40 +9.5 CptlIncBldrA m 60.93 +.35 +2.5 EuroPacGrA m 54.81 +.37 +7.0 FdmtlInvsA m 64.49 +.29 +14.3 GlbBalA m 32.48 +.18 +4.5 GrfAmrcA m 55.34 -.08 +20.7 IncAmrcA m 23.19 +.14 +6.5 InvCAmrcA m 41.42 +.23 +13.3 NewWldA m 66.68 +.47 +8.7 NwPrspctvA m 46.50 +.05 +14.5 SmCpWldA m 59.38 -.54 +15.4 TheNewEcoA m 49.05 -.32 +21.4 WAMtInvsA m 45.88 +.25 +15.2BairdAggrgateBdInstl 10.51 -.05 -.8 CorPlusBdInstl 10.86 -.04 -.4BaronAsstRetail b 78.43 -.76 +20.3 GrRetail b 77.28 -1.17 +21.7 PtnrsRetail b 57.19 -1.62 +21.2BerkshireFoc d 26.83 -1.05 +37.9BlackRockAlCpEngyRsInvA m 12.08 +.17 +22.0 EqDivInstl 23.45 +.34 +12.4 GlbAllcIncInstl 19.80 +.09 +4.2 GlbAllcIncInvA m 19.68 +.08 +3.9 HYBdSvc b 7.67 +.03 +3.1 StrIncOpIns 9.76 ... +1.6 TactOppsInvA m 15.17 +.04 +11.4BruceBruce 530.99 +.64 +4.4CGMFoc 47.54 +1.65 -3.0ClipperClipper 123.19 +1.12 +14.5ColumbiaLgCpValA m 14.49 +.21 +8.4DFAEMktCorEqI 21.80 +.46 +3.0 EmMktsValInstl 30.05 +.98 +4.2 FvYrGlbFIIns 10.90 -.01 +.2 IntlCorEqIns 14.21 +.18 +7.3 IntlSmCoInstl 20.97 +.25 +7.3 IntlSmCpValIns 21.97 +.35 +3.4 USCorEq1Instl 24.06 ... +16.7 USCorEqIIInstl 22.56 +.01 +15.6 USLgCpValInstl 39.34 +.45 +12.4 USSmCpInstl 38.28 -.58 +15.5 USSmCpValInstl 40.22 -.46 +14.8 USTrgtedValIns 26.04 -.27 +13.9Delaware InvStrategicIncA m 8.01 +.02 -.6DeutscheCorEqA m 29.13 +.19 +16.1 CorEqS 29.44 +.20 +16.5 GNMAS 13.30 -.06 -.6Dodge & CoxBal 107.77 +1.25 +9.0 Inc 13.43 +.01 +.2 IntlStk 44.83 +.89 +.7 Stk 210.69 +3.57 +15.1DoubleLineTtlRetBdI 10.41 -.02 +.7 TtlRetBdN b 10.40 -.02 +.4DreyfusMidCpIdxInvs 38.88 -.45 +12.7 MnBd 11.58 -.03 +1.2 NYTxExBd 14.57 -.04 +.6 OppcSmCpInv 38.83 -1.13 +16.8 ShrtTrmIncD 10.10 +.01 -.5Eaton VanceDivBldrA m 15.09 +.09 +14.9EdgewoodGrInstl 34.73 -.31 +23.0FMICommonStk 27.42 +.04 +10.5 LgCp 22.34 +.11 +12.3FPACptl 34.36 -.51 -.8 Crescent d 35.66 +.52 +7.1FederatedHiIncBdA f 7.38 +.03 +.8 IntlSmMidCoA m 39.56 +.17 +9.6 KaufmannA m 6.51 -.10 +27.7Fidelity500IdxIns 98.57 +.60 +16.1 500IdxInsPrm 98.57 +.60 +16.1 500IndexPrm 98.57 +.60 +16.1 AsstMgr50% 18.51 +.02 +6.8 BCGrowth 101.04 -1.04 +25.8 Balanced 24.90 +.03 +11.3 Canada 53.95 +.11 +5.6 Cap&Inc 10.09 ... +4.5 Contrafund 136.46 -1.17 +23.2 ContrafundK 136.44 -1.18 +23.3 DivGro 33.60 +.47 +13.0 EmMkts 31.36 +.13 +8.0 EmergMketsOpps 20.32 +.29 +4.3 EmergingAsia 43.39 +.11 +7.7 ExMktIdxPr 66.77 -1.05 +16.8 Fidelity 48.89 +.12 +19.9 FocusedStock 26.30 -.17 +29.3 FourinOneIdx 45.94 +.16 +11.1 Frdm 2020 16.43 +.04 +6.8 Frdm 2025 14.34 +.04 +7.5 Frdm 2030 18.01 +.06 +9.0 GNMA 11.11 -.03 -.7 GroCo 19.19 -.29 +27.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.96 percent on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.00 1.98 +0.02 1.10 6-month T-bill 2.17 2.18 -0.01 1.13 52-wk T-bill 2.40 2.40 ... 1.22 2-year T-note 2.69 2.68 +0.01 1.36 5-year T-note 2.84 2.86 -0.02 1.86 7-year T-note 2.92 2.94 -0.02 2.12 10-year T-note 2.96 2.97 -0.01 2.32 30-year T-bond 3.08 3.10 -0.02 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.03 +0.01 1.60 Barclays USAggregate 3.37 3.34 +0.03 2.51 Barclays US Corp 4.02 4.00 +0.02 3.11 Barclays US High Yield 6.34 6.37 -0.03 5.41 Moodys AAA Corp Idx 3.92 3.90 +0.02 3.68 10-Yr. TIPS .87 .89 -0.02 .50Commodities U.S. crude oil prices fell 1.3 percent and natural gas prices rose 1.5 percent. Gold fell and silver prices were little changed.Crude Oil (bbl) 68.69 69.61 -1.32 +13.7 Ethanol (gal) 1.44 1.45 -0.55 +8.1 Heating Oil (gal) 2.16 2.18 -1.00 +3.8 Natural Gas (mm btu) 2.81 2.78 +0.97 -4.9 Unleaded Gas (gal) 2.16 2.16 -0.02 +20.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1222.60 1225.30 -0.22 -6.4 Silver (oz) 15.48 15.44 +0.27 -9.3 Platinum (oz) 827.90 832.40 -0.54 -11.4 Copper (lb) 2.79 2.80 -0.64 -14.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.08 +0.62 -11.7 Coffee (lb) 1.14 1.13 +0.66 -10.0 Corn (bu) 3.62 3.62 +0.14 +3.2 Cotton (lb) 0.88 0.88 +0.12 +12.4 Lumber (1,000 bd ft) 463.30 478.30 -3.14 +3.4 Orange Juice (lb) 1.64 1.64 -0.06 +20.4 Soybeans (bu) 8.71 8.61 +1.07 -8.5 Wheat (bu) 5.31 5.37 -1.12 +24.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3113 +.0002 +.02% 1.3070 Canadian Dollar 1.3067 -.0002 -.02% 1.2555 USD per Euro 1.1656 +.0011 +.09% 1.1681 Japanese Yen 111.00 -.23 -.21% 111.09 Mexican Peso 18.6237 -.0156 -.08% 17.7332 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6557 +.0099 +.27% 3.5549 Norwegian Krone 8.1934 +.0034 +.04% 7.9491 South African Rand 13.2164 -.0062 -.05% 13.0289 Swedish Krona 8.8355 +.0249 +.28% 8.2103 Swiss Franc .9942 -.0006 -.06% .9642 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3505 -.0051 -.38% 1.2550 Chinese Yuan 6.8127 +.0222 +.33% 6.7376 Hong Kong Dollar 7.8478 -.0006 -.01% 7.8095 Indian Rupee 68.681 -.029 -.04% 64.165 Singapore Dollar 1.3621 -.0016 -.12% 1.3590 South Korean Won 1118.28 -5.54 -.50% 1117.35 Taiwan Dollar 30.58 -.02 -.07% 30.22 ASIA/PACIFICForeign Exchange The dollar fell against the euro, Japanese yen and British pound. The dollar also weakened versus the Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 204.99 -3.17 +26.4 GroCoK 205.06 -3.16 +26.6 Independence 40.96 +.11 +20.3 IntlDiscv 45.23 +.45 +6.5 IntlGr 16.50 +.06 +9.2 IntlIdxPremium 43.16 +.49 +6.6 IntlRlEstt 11.81 +.08 +9.3 IntlVal 10.53 +.17 +3.7 InvmGradeBd 10.93 -.03 -.1 InvmGradeBd 7.69 -.02 -.6 JapanSmlrCo 18.65 +.53 +12.4 LatinAmerica 23.13 +.43 -.3 LowPrStk 55.69 +.14 +18.6 LvrgdCoStk 34.62 -.45 +11.5 Magellan 109.59 +.39 +21.3 MegaCapStock 18.34 +.32 +14.1 MidCapValue 24.66 +.08 +6.8 NYMuniInc 12.92 -.04 +.4 NewMillennium 42.52 +.18 +17.3 Nordic 55.20 +.42 +9.7 OTCPortfolio 12.70 -.17 +25.5 Overseas 51.05 +.52 +7.4 Puritan 24.57 -.01 +13.1 SCGrth 28.79 -.57 +29.7 TaxFreeBond 11.31 -.04 +1.4 TotalBond 10.36 -.01 -.1 TtlMktIdxF 81.23 +.18 +16.2 TtlMktIdxPrm 81.22 +.18 +16.2 USBdIdxInsPrm 11.22 -.03 -.9 ValDiscv 29.16 +.36 +6.1Fidelity AdvisorLargeCapA m 34.96 +.48 +14.3 LimitedTermBdA m 11.25 ... -.6 NewInsI 34.85 -.20 +21.0 StgInc 12.22 ... NAFidelity SelectBiotechnology 231.90 -10.26 +13.1 Energy 48.25 +1.08 +22.4 Gold 18.47 -.39 -9.9 HealthCare 253.74 -2.63 +19.2 HealthCareSvcs 97.05 +1.00 +22.9 Leisure 157.18 -1.96 +10.5 Materials 84.09 +1.28 +8.2 MedTech&Devcs 51.23 -.33 +23.5 NaturalGas 25.83 +.31 +12.4 NaturalRes 31.42 +.37 +18.4 Pharmaceuticals 20.23 +.34 +8.9 Semicon 11.39 -.07 +27.7 Wireless 10.14 +.09 +7.1First EagleGlbA m 59.14 +.49 +4.8First InvestorsGlbA m 8.77 +.11 +10.6 TtlRetA m 20.03 +.13 +5.2FirsthandTechOpps 12.03 -.36 +40.0Franklin TempletonCATxFrIncA m 7.30 -.02 +.8 EqIncA m 25.71 +.30 +11.4 FdrTFIncA m 11.71 -.02 +.8 FloridaTFIncA m 10.45 -.02 +.4 GlbBdAdv 11.78 +.13 +.9 GlbBdC m 11.86 +.13 +.2 Gr,IncA m 27.38 +.30 +4.4 GrA m 102.76 -.01 +18.6 GrOppsA m 41.83 -.52 +22.5 IncA m 2.34 +.02 +3.9 IncAdv 2.32 +.02 +4.1 IncC m 2.37 +.02 +3.3 RisingDivsA m 63.68 +.75 +15.4 TtlRetA m 9.46 -.01 -1.0 UtlsC m 18.58 +.11 +1.3GERSPUSEq 56.62 +.45 +14.8GabelliAsstAAA m 61.16 +.32 +11.3 EqIncAAA x 23.25 +.05 +8.1 Val25A m 16.00 +.01 +4.0GlenmedeSmCpEqAdv 31.73 -.75 +14.4Goldman SachsShrtDurGovtA m 9.73 -.02 -.5HarborCptlApprecInstl 79.03 -.68 +25.9 IntlInstl 67.51 +.48 +3.4Harding LoevnerIntlEqInstl d 23.48 +.21 +10.7HeartlandValPlusInv m 35.85 -.65 +20.3HennessyCrnrstnGrInv b 23.85 -.45 +10.6 GasUtilityInv b 29.25 +.08 -1.0HodgesRetail m 49.81 -1.59 +12.2INVESCODivIncInv b 23.94 +.30 +2.3 EngyA m 26.47 +.04 +16.0 EngyInv b 26.35 +.04 +16.0 EuropeanGrA m 39.72 +.24 +3.7 GrAllcA m 16.31 +.04 +7.6 QualIncA m 11.52 -.04 -1.1 SmCpEqA m 16.20 -.26 +11.6 TechInv b 51.39 -.76 +21.9IvyAsstStratB m 23.24 +.22 +10.9JPMorganCoreBondR6 x 11.24 -.05 -.4 InvCnsrvGrA m 12.75 +.02 +3.8 MCapValL 41.09 ... +7.2Janus HendersonBalancedC m 34.23 +.16 +12.7 ContrarianT 21.15 +.14 +15.8 EnterpriseT 129.98 -.01 +21.0 FlexibleBondS b 10.02 -.01 -1.2 GlobalLifeSciT 61.77 -.34 +14.4 GlobalValueT 15.24 +.19 +6.4 High-YieldT 8.22 +.02 +1.5 MidCapValueL 17.49 +.07 +8.4 MidCapValueT 17.08 +.06 +8.2 OverseasT 33.23 +.28 +8.0 ResearchT 51.04 -.14 +18.3 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.09 -.09 +10.1 VentureT 86.53 -1.55 +23.1John HancockBdI 15.37 -.01 -.1 DiscpValI 22.35 +.39 +13.1 DiscpValMCI 23.70 +.20 +9.0 MltMgLsBlA b 15.37 +.03 +6.6 MltmgrLsGr1 b 16.51 +.03 +8.8Litman GregoryMtrsIntlInstl 17.62 +.06 +3.0Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 32.95 +.37 +14.3 ValI 40.77 +.68 +8.5MainStayMacKHYCorpBdA m 5.63 +.01 +2.6Mairs & PowerGrInv 124.70 +2.63 +11.6Manning & NapierPrBlndCnsrvTrmS 13.67 ... +2.8 PrBlndMaxTrmS 21.98 -.07 +12.5Marsico21stCentury 31.39 -.32 +22.1 FlexCptl b 15.33 -.24 +14.8MatthewsAsianGrIncInv 16.38 +.18 -1.5MeridianGrLegacy d 45.50 -.85 +20.3Metropolitan WestTtlRetBdI 10.36 -.02 -.4 TtlRetBdM b 10.36 -.03 -.7 TtlRetBdPlan 9.75 -.02 -.3Midas FundsMidas m 1.10 -.03 -9.1 MidasMagic m 19.91 +.17 +19.1NeedhamGrRetail b 45.40 -.49 +5.3Neuberger BermanSmCpGrInv 41.83 -1.27 +28.8NicholasNicholas 64.90 -.25 +13.1NuveenNYMnBdI 10.82 -.03 +1.3Oak AssociatesEmergTech 5.86 -.07 +26.0 LiveOakHlthSci 20.10 -.02 +3.8 PinOakEq 70.72 +.69 +15.6 RedOakTechSel 27.80 -.24 +26.5OakmarkEqAndIncInv 32.55 +.23 +7.7 GlbInv 33.46 +.52 +10.7 IntlInv 27.03 +.40 +1.1 Inv 87.59 +.11 +13.7 SelInv 46.87 +.13 +5.1Old WestburyLgCpStrats 15.11 +.06 +10.4OppenheimerDevMktsY 42.83 +.41 +8.0 GlbStrIncA m 3.78 +.02 -.3 IntlGrY 43.41 +.19 +6.6PGIM InvestmentsJenUtlA m 14.15 +.04 +3.2 JennisonBldA m 22.69 -.15 +17.0 QMAIntlEqC m 7.40 +.12 +3.4 QMASmCpValZ 20.80 -.33 +10.3 TtlRetBdZ 14.06 -.03 +.2PIMCOAlAstInstl 11.84 +.11 +3.1 IncA m 12.01 +.01 +1.9 IncI2 12.01 +.01 +2.2 IncInstl 12.01 +.01 +2.3 ShrtTrmIns 9.88 +.01 +2.4 TtlRetIns 9.96 -.02 -.3PRIMECAP OdysseyAgrsGr 49.65 -.80 +26.8 Gr 41.56 -.11 +27.1PaxBalIndvInv b 22.96 +.15 +8.4PioneerA m 30.51 +.21 +16.1PrincipalDiversIntlIns 13.76 +.12 +5.8 SAMgCnsGA m 18.75 +.12 +10.4PutnamGlbUtlsB m 13.60 +.01 +4.4 IntlGrB m 21.04 +.12 +11.0 SmCpValA m 14.09 -.16 +9.4ReynoldsBlueChipGr b 64.74 -.63 +23.5RoyceSmCpValSvc m 11.06 -.12 +21.2RydexElectronicsInv 139.73 -.48 +17.9 HCH b 27.74 -.05 +14.3 NASDAQ100Inv 38.69 -.29 +23.0SchwabHC 26.27 +.31 +12.3 SP500Idx 43.88 +.27 +16.1State FarmGr 80.47 +1.37 +10.9Sterling CapitalStrtonSmCpVlIns 88.37 -.66 +12.0T. Rowe PriceBCGr 111.56 -.73 +26.2 Bal 24.76 +.08 +8.3 Comm&TeInv 106.69 -.79 +16.0 CorpInc 9.16 -.01 -1.8 CptlAprc 29.74 +.05 +10.2 EMStk d 43.46 +.21 +7.9 EqIdx500 d 75.69 +.46 +15.9 EqInc 33.80 +.45 +10.7 FinclSvcs 29.51 +.08 +14.1 GNMA 8.95 -.02 -.6 GlbTech 18.14 +.02 +17.0 GrStk 70.93 -.62 +21.7 HlthSci 78.64 -1.20 +17.9 InsLgCpGr 42.89 -.17 +27.5 IntlEqIdx d 14.35 +.16 +6.0 IntlStk d 18.71 +.17 +5.4 IntlValEq d 14.70 +.24 +1.0 MdCpGr 95.04 +.30 +16.8 MdCpVal 31.75 +.07 +10.7 NJTFBd 11.89 -.02 +1.9 NewAmericaGr 55.10 -.38 +24.5 NewAsia d 18.93 +.09 +6.2 NewHorizons 61.87 -1.11 +28.2 NewInc 9.18 -.01 -.6 RlEstt d 27.62 -.22 -.3 Rtr2020 23.02 +.06 +7.0 Rtr2025 18.04 +.05 +7.9 Rtr2030 26.70 +.08 +8.8 Rtr2035 19.60 +.06 +9.5 Rtr2040 28.22 +.08 +10.1 RtrBal 15.48 +.03 +4.8 SciandTech 51.65 +.05 +25.4 SpectrumGr 25.59 +.10 +12.8 SpectrumInc 12.37 +.01 +.9 SummitMnIncInv 11.74 -.03 +1.6 TFShrtInterm 5.54 ... -.1 TxEfficientEq d 32.55 -.30 +22.7 Val 37.56 +.46 +8.5TIAA-CREFEqIdxIns 20.96 +.04 +16.1 IntlEqIdxIns 20.19 +.21 +6.6Third AvenueValIns d 49.67 +.30 +4.1ThompsonBd 11.45 +.01 +2.8 LgCp 69.03 +.74 +12.1ThornburgInvmIncBldrA m 21.83 +.35 +7.1ThriventIncA m 8.88 +.01 -.7TocquevilleGold m 32.92 -.75 -10.3TouchstoneLargeCpFocA m 45.58 +.15 +17.8TransamericaAsAlGrC m 15.04 +.10 +8.1 AsAlModC m 12.09 +.04 +3.7U.S. Global InvestorGlbRes b 5.69 +.09 +4.0 GoldPrcMtls b 7.47 -.09 +4.5USAACrnrstnMod 14.87 +.04 +4.5 GrInc 26.21 +.15 +13.4 GvtSec 9.50 -.02 -1.2 HiInc x 8.00 -.01 +2.6 PrcMtlsMnral 12.45 -.10 -2.8 SciTech 29.62 -.32 +18.4 TELngTrm 13.17 -.04 +2.0 TrgtRet2040 14.41 +.08 +7.8 TrgtRet2050 14.63 +.08 +8.3 WldGr 33.03 +.48 +8.4Value LinePremGr b 36.50 -.02 +18.2Vanguard500IdxAdmrl 260.52 +1.59 +16.1 500IdxInv 260.50 +1.58 +15.9 BalIdxAdmrl 35.54 +.02 +9.3 CAITTxExAdm 11.62 -.02 +1.0 CnvrtSecInv 13.77 -.10 +6.2 CptlOppAdmrl 169.80 +.85 +22.2 CptlOppInv 73.48 +.36 +22.2 DevMIdxAdmrl 14.11 +.16 +6.7 DevMIdxIns 14.12 +.15 +6.6 DivGrInv 27.63 +.22 +14.5 EMStkIdxInAdm 36.26 +.66 +4.4 EqIncAdmrl 78.98 +1.17 +12.2 ExplorerAdmrl 101.26 -1.73 +24.9 ExtMktIdxAdmrl 90.75 -1.43 +16.8 ExtMktIdxIns 90.74 -1.44 +16.8 FAWexUSIIns 104.86 +1.30 +6.2 FAWexUSIdxInv 21.00 +.26 +6.1 GNMAAdmrl 10.19 -.03 -.4 GlbEqInv 32.53 +.16 +12.8 GrIdxAdmrl 79.51 -.42 +19.4 GrIdxIns 79.51 -.42 +19.4 GrandIncInv 50.12 +.30 +16.8 HCAdmrl 90.37 +1.12 +8.5 HYCorpAdmrl 5.73 +.01 +.9 HYTEAdmrl 11.24 -.03 +3.0 InTrBdIdxAdmrl 10.93 -.03 -1.9 InTrInGdAdm 9.39 -.02 -1.3 InTrTEAdmrl 13.90 -.03 +.7 InPrtScAdmrl 25.18 -.08 +.9 InsIdxIns 257.17 +1.57 +16.1 InsIdxInsPlus 257.19 +1.57 +16.1 InsTrgRt2020Ins 22.90 +.05 +6.8 InsTtlSMIInPls 62.82 +.14 +16.3 IntlGrAdmrl 101.59 -.45 +16.7 IntlValInv 39.32 +.50 +7.1 LTInGrdAdm 9.78 ... -.8 LTTEAdmrl 11.41 -.03 +1.7 LfStrGrInv 34.25 +.15 +9.7 LfStrModGrInv 27.38 +.08 +7.3 LgCpIdxInv 52.27 +.28 +16.0 LtdTrmTEAdmrl 10.86 -.01 +.5 MCpGrIdxInv 54.19 -.55 +15.6 MdCpIdxAdmrl 200.16 -.46 +12.8 MdCpIdxIns 44.22 -.10 +12.9 MdCpIdxInsPlus 218.07 -.50 +12.9 MorganGrAdmrl 101.72 -.72 +22.3 MorganGrInv 32.79 -.23 +22.2 PrmCpAdmrl 148.31 +1.60 +24.1 PrmCpCorInv 28.87 +.33 +18.9 RlEstIdxAdmrl 114.14 -.75 -.2 SCpValIdxAdm 59.37 -.42 +13.0 SCpValIdxI 33.18 -.24 +13.0 STBdIdxAdmrl 10.23 -.01 -.6 STInvmGrdAdmrl 10.45 -.01 ... STInvmGrdIns 10.45 -.01 ... STTEAdmrl 15.74 ... +.9 SeledValInv 30.26 -.16 +6.0 SmCpIdxAdmrl 75.80 -1.14 +16.5 SmCpIdxIns 75.80 -1.14 +16.5 StarInv 27.43 +.07 +9.5 StrEqInv 36.00 -.45 +13.3 TrgtRtr2015Inv 15.51 +.02 +5.3 TrgtRtr2020Inv 31.90 +.08 +6.8 TrgtRtr2025Inv 18.86 +.06 +7.7 TrgtRtr2030Inv 34.40 +.12 +8.6 TrgtRtr2035Inv 21.23 +.09 +9.6 TrgtRtr2040Inv 36.82 +.18 +10.5 TrgtRtr2045Inv 23.20 +.13 +10.9 TrgtRtr2050Inv 37.33 +.20 +10.9 TrgtRtrIncInv 13.53 +.01 +3.8 TtBMIdxAdmrl 10.40 -.03 -.9 TtBMIdxIns 10.40 -.03 -.9 TtBMIdxInsPlus 10.40 -.03 -.9 TtInBIdxAdmrl 21.87 -.05 +2.9 TtInBIdxIns 32.81 -.07 +2.9 TtInBIdxInv 10.94 -.02 +2.9 TtInSIdxAdmrl 29.74 +.37 +6.3 TtInSIdxIns 118.91 +1.48 +6.3 TtInSIdxInsPlus 118.93 +1.48 +6.3 TtInSIdxInv 17.78 +.22 +6.2 TtlSMIdxAdmrl 70.66 +.16 +16.3 TtlSMIdxIns 70.67 +.15 +16.3 TtlSMIdxInv 70.63 +.15 +16.1 ValIdxAdmrl 42.24 +.64 +13.3 WlngtnAdmrl 72.97 +.64 +9.3 WlngtnInv 42.25 +.37 +9.2 WlslyIncAdmrl 64.09 +.41 +4.1 WlslyIncInv 26.46 +.17 +4.1 WndsrAdmrl 80.33 +.97 +10.4 WndsrIIAdmrl 68.66 +1.00 +11.1 WndsrIIInv 38.70 +.57 +11.0VictorySpecValA m 27.66 -.05 +14.1WasatchGlbValInv d 9.01 +.09 +7.8Wells FargoTarget2010Adm 10.89 ... +2.6Western AssetCorPlusBdI 11.34 ... -.6 WAMngdMuniA 16.02 -.05 +1.6Wintergreen FundInv m 12.98 +.28 -2.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSREDDING, Calif. „ An explosive wild“re that roared with little warning into a Northern California city claimed a second life and thousands more people abandoned their homes, some of them slipping out just ahead of the walls of ”ame, authorities said Friday. In all, an estimated 37,000 people have ”ed from the so-called Carr Fire, which began Monday and tripled in size overnight Thursday amid scorching temperatures, low humidity and high winds. Fire of“cials warned that the blaze would probably burn deeper into urban areas before there was any hope of containing it. A day earlier, the ”ames turned the sky orange while sweeping through the historic Gold Rush town of Shasta and nearby Keswick, then jumping the Sacramento River into Redding, a city of about 92,000 people and the largest in the region. Steve Hobson was one of the last to leave Lake Redding Drive. A former urban and wild land “re“ghter three decades ago, he planned to stay behind to save his house. But the heat burned his skin, and the smoke made it hard to breathe. He could feel the “re sucking the air from around him, whipping up swirling embers in a “re tornado,Ž he said. Police pounded on doors telling everyone to leave. The ”ames on the distant hillside looked like solar ”ares on the sun, he said. When it came time to ”ee, he had to punch through walls of burning embers on both sides of the street. A tree fell right in front of him. I didnt know if Id make it so I just got in the middle of the street, went down the middle of the street through the embers and the smoke and made it past,Ž Hobson said. His perimeter fence burned along with a backyard shed and everything inside it „ Christmas ornaments, china and old televisions. But his house made it through the harrowing night. At least 65 structures have been destroyed, and 5,000 other buildings were threatened, “re of“cials said. The “re is taking down everything in its path,Ž said Scott McLean, a CalFire spokesman for the crews battling the blaze. A “re“ghter with the Redding Fire Department was killed in Shasta County. Another “re“ghter hired to try to contain the ”ames with a bulldozer was killed Thursday, authorities said. Some Redding residents who had not been under evacuation orders were caught off guard and had to ”ee with little notice. When it hit, people were really scrambling,Ž McLean said. There was not much of a warning.Ž The blaze, which was apparently sparked by a mechanical issue involving a vehicle, was so fearsome that “re crews in Redding for a time abandoned any hope of containing the ”ames and instead focused on saving lives. Were not “ghting a “re. Were trying to move people out of the path of it because it is now deadly, and it is now moving at speeds and in ways we have not seen before in this area,Ž said Jonathan Cox, battalion chief with CalFire.California wildfire claims 2nd life; thousands more evacuateBy JONATHAN J. COOPER and AMANDA LEE MYERSASSOCIATED PRESS AP PHOTOThe Carr Fire tears through Shasta, California, on Thursday. Technology companies led a slide in U.S. stocks Friday, adding to the markets losses from another tech-driven selloff a day earlier. Twitter plunged more than 20 percent, its second-biggest loss since going public in 2013, after the social media network said its monthly users declined in the second quarter. While technology stocks made up much of the markets drop, smaller-company stocks fell more than the rest of the market. The losses outweighed gains in banks and phone companies. Even so, the S&P 500, the markets benchmark index, had its fourth weekly gain in a row. The week ended largely as it began, with investors focused on a cavalcade of company earnings reports, most of which have topped Wall Streets forecasts. The S&P 500 index fell 18.62 points, or 0.7 percent, to 2,818.82. The Dow Jones Industrial Average slid 76.01 points, or 0.3 percent, to 25,451.06. The Nasdaq composite index, which is heavily weighted with technology companies, lost 114.77 points, or 1.5 percent, to 7,737.42. The Russell 2000 index of smaller-company stocks gave up 32.02 points, or 1.9 percent, to 1,663.34.Tech stocks lead market lower again as Twitter takes a diveBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONDisney and Fox shareholders approve blockbuster deal(LOS ANGELES TIMES) „ Walt Disney Co. and 21st Century Fox Inc. shareholders on Friday overwhelmingly approved Disneys proposed $71.3-billion takeover of much of Rupert Murdochs 21st Century Fox „ a milestone in a merger that is expected to dramatically reshape the entertainment industry. The deals contours began to form nearly a year ago over wine between Disney Chief Executive Bob Iger and Murdoch at the elder moguls Moraga vineyard above Bel-Air. Fridays vote was more of“cial: The two companies held separate shareholder meetings concurrently in the same Hilton hotel a couple of blocks from Foxs headquarters in mid-town Manhattan. Neither Murdoch nor Iger were in attendance. The meetings, which took just 12 minutes, were conducted by the companys general counsels and other members of senior staff.Judge wants to hear from Zuckerberg on shareholder suit feesDOVER, Del. (AP) „ A Delaware judge says he wants to hear from Facebook founder Mark Zuckerberg before ruling on attorney fees in a shareholder suit challenging a proposed stock reclassi“cation. On the eve of Zuckerbergs scheduled testimony last year, Facebook withdrew the proposal, which would have let him keep control of the social media company even while selling shares to fund his philanthropy. Shareholder attorneys who argued that the move would give an unfair economic advantage to Zuckerberg are now seeking $129 million in legal fees, an amount Facebook considers excessive. The judge Thursday called on Zuckerberg to appear later this year to testify about his philanthropic plans and why the reclassi“cation proposal was withdrawn. That information would be used by the judge in considering the reasonableness of the fee request.Trump to award Medal of Honor to late Air Force sergeantWASHINGTON (AP) „ President Donald Trump will award the Medal of Honor to an Air Force sergeant credited with saving the lives of service members on a mountain in Afghanistan in 2002. Trump will present the award posthumously to the family of Technical Sergeant John A. Chapman, a native of Windsor Locks, Connecticut. Chapmans helicopter came under heavy “re and crash landed in a valley. Chapman and other team members returned to the snowcapped mountain to rescue a stranded service member. The White House says Chapman charged into enemy “re through harrowing conditions,Ž seized a bunker and killed its occupants. In an ensuing “re“ght, he was severely wounded but continued to “ght until he was killed. The award is given to those who risk their lives and go above and beyond the call of duty.

PAGE 39

Page 4 www.yoursun.com The Sun / Saturday, July 28, 2018 57 .86 38.18 Hallibrtn .72 cc 41.80 -3.40 -14.5 25.73 16.38 Hanesbds s .60 11 21.79 -.38 +4.2 126.52 87 .91 HanoverIns 2.16 68 124.59 +.58 +15.3 56.50 39.34 HarleyD 1.48 14 44.38 +2.76 -12.8 4.60 2.80 Harmonic ... dd 4.50 +.05 +7 .1 170.54 111.72 HarrisCorp 2.28 27 153.88 +2.98 +8.6 26.75 15.05 Harsco .20m 63 24.40 +.95 +30.8 59.20 49.67 HartfdFn 1.20f 18 51.97 -.37 -7 .7 38.72 31.72 HawaiiEl 1.24 24 34.63 -.49 -4.2 56.20 35.04 HlthCSvc .78f ... 40.07 +.62 -24.0 5.58 3.20 HeclaM .01e dd 3.15 -.07 -20.7 22.57 16.60 Hersha rs 1.12 15 21.22 -1.11 +22.0 115.82 89.10 Hershey 2.89f 21 96.99 +5.07 -14.6 27 .27 12.70 HertzGl ... ... 13.96 -.13 -36.8 71.14 37 .25 Hess 1.00 dd 63.61 -.43 +34.0 19.48 12.82 HP Ent n .45e 12 15.59 +.12 +8.6 15.80 7 .25 Hi-Crush 1.67e 17 15.25 +4.40 +42.5 28.32 21.47 HilltopH .28 11 21.10 -1.00 -16.7 13.95 5.97 HimaxTch .10e 49 7 .15 -.42 -31.4 83.28 27 .04 HollyFront 1.32 18 74.07 +3.05 +44.6 207 .61 144.25 HomeDp 4.12 26 197 .14 -5.31 +4.0 37 .29 27 .36 Honda .84e ... 30.33 +1.14 -11.0 165.13 134.50 HonwllIntl 2.98 74 159.34 +6.21 +3.9 38.00 29.75 Hormel s .75 22 36.65 -.60 +0.7 31.27 23.83 HospPT 2.12 11 27 .74 -.66 -7 .1 22.47 17 .26 HostHotls 1.00a 17 20.81 -.47 +4.8 30.93 23.64 HuanPwr 2.45e ... 30.33 -.07 +21.3 149.03 100.55 Hubbell 3.08 22 121.93 +6.68 -9.9 321.27 229.84 Humana 2.00f 27 315.10 -2.71 +27 .0 16.60 12.14 HuntBncsh .56f 17 15.51 +.41 +6.5 276.69 201.10 HuntgtnIng 2.88 22 231.73 +4.40 -1.7 11.26 7 .61 ICICI Bk .16e ... 8.72 +.83 -10.4 252.49 146.09 IdexxLab s ... 72 241.27 -6.87 +54.3 20.58 14.14 ING .14e ... 15.22 +.62 -17 .6 46.23 15.30 IQIYI n ... ... 32.15 -1.12 +106.8 13.11 11.65 iShGold ... q 11.73 -.08 -6.2 47 .85 30.98 iShBrazil .67e q 36.73 +1.08 -9.2 35.87 29.32 iShGerm .60e q 31.25 +.48 -5.4 57 .82 43.55 iShMexico .78e q 51.87 +1.39 +5.2 17 .14 14.35 iShSilver ... q 14.57 -.02 -8.9 102.32 90.47 iShSelDiv 3.03e q 99.03 +.64 +0.5 54.00 41.23 iShChinaLC .87e q 43.43 +1.04 -5.9 52.08 42.15 iShEMkts .59e q 44.69 +.73 -5.2 121.85 113.72 iShiBoxIG 3.87 q 115.56 +.31 -4.9 129.57 116.09 iSh20 yrT 3.05 q 119.46 -1.30 -5.8 75.27 65.86 iS Eafe 1.66e q 68.80 +.73 -2.1 89.04 84.07 iShiBxHYB 5.09 q 85.91 +.29 -1.5 120.06 100.22 iShNsdBio s ... q 115.41 -2.85 +8.1 38.21 32.16 iShIndia bt .24e q 35.17 +1.07 -2.5 170.20 134.12 iShR2K 1.77e q 165.26 -3.22 +8.4 94.20 82.16 iShCorHiDv 2.90e q 87 .40 +1.66 -3.0 39.28 36.52 iShUSPfd 2.13a q 37 .60 -.14 -1.2 83.27 71.27 iShREst 2.76e q 79.77 -.50 -1.5 46.56 33.10 iShHmCnst .09e q 37 .64 -1.68 -13.9 70.84 61.63 iShCorEafe 1.56e q 64.98 +.71 -1.7 100.04 79.59 Idacorp 2.36 23 94.17 +.89 +3.1 179.07 134.66 ITW 3.12 25 140.21 -6.65 -16.0 27 .10 18.50 IndBkMI .60 19 25.00 -.70 +11.9 12.39 6.10 Infinera ... dd 8.41 -.56 +32.9 20.68 13.88 Infosys .40e 18 20.34 +.33 +25.4 98.81 79.63 IngerRd 2.12f 23 97 .72 +5.92 +9.6 146.28 95.01 Ingredion 2.40 13 99.33 +2.49 -28.9 57 .60 34.38 Intel 1.20 18 47 .68 -4.23 +3.3 135.59 51.05 InterceptP ... dd 88.95 -4.85 +52.3 171.13 137 .45 IBM 6.28f 11 145.15 -1.20 -5.4 31.00 18.81 IntlGmeT n .80 ... 24.91 +.07 -6.0 66.94 50.00 IntPap 1.90 17 52.02 -.82 -10.2 26.01 18.30 Interpublic .84 15 22.42 +.94 +11.2 4.56 1.46 Intersectns ... dd 1.71 -.06 -24.3 539.30 307 .00 IntSurg s ... 76 519.21 +2.43 +42.3 38.43 25.19 Invesco 1.16 11 25.97 +.51 -28.9 65.51 39.07 IonisPhm ... cc 45.04 -1.46 -10.5 41.52 30.78 IronMtn 2.20 30 34.46 -.49 -8.7 64.71 53.98 iShJapan rs ... q 59.43 +1.24 -0.8 39.36 35.01 iSTaiwn rs ... q 37 .69 +.42 +4.1 62.70 51.05 iShCorEM .95e q 54.00 +.84 -5.1 16.98 9.92 ItauUnibH .32e ... 12.42 +.22 -4.4J-K-L 50.68 34.76 JD.com ... 19 36.21 +.70 -12.6 119.33 88.08 JPMorgCh 2.24f 15 116.03 +4.75 +8.5 72.18 49.31 JacobsEng .60 26 67 .26 +1.17 +2.0 3.80 1.95 JkksPac ... dd 2.35 -.05 ... 23.55 17 .10 JetBlue ... 12 18.05 -1.79 -19.2 148.32 118.62 JohnJn 3.60f 18 131.55 +5.70 -5.8 44.37 32.89 JohnContl n 1.04e 25 36.06 -.08 -5.4 30.29 23.61 JnprNtwk .72 14 26.18 -1.79 -8.1 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 15 107 .57 +.65 +2.4 116.92 99.47 KC Southn 1.44f 21 116.85 +5.80 +11.1 72.26 56.40 Kellogg 2.24f 17 71.40 +1.20 +5.0 8.07 3.30 KeryxBio ... dd 3.86 -.47 -17 .0 22.40 16.28 Keycorp .48f 14 21.27 +.75 +5.5 62.41 39.21 Keysight ... 44 59.16 -1.43 +42.2 125.39 97 .10 KimbClk 4.00 21 108.04 +3.36 -10.5 20.70 14.69 KindMorg .80 23 17 .90 +.21 -0.9 4.91 3.48 Kinross g ... 28 3.59 -.10 -16.9 51.94 29.00 KnSwftT rs .24 20 32.09 -5.89 -26.6 90.38 54.11 KraftHnz n 2.50 17 60.26 -.43 -22.5 13.93 8.90 KratosDef ... dd 12.93 -.31 +22.1 31.45 19.69 Kroger s .56f 11 28.70 +.56 +4.6 28.71 18.22 Kulicke .12p 57 26.89 -.52 +10.5 63.10 30.42 L Brands 2.40 9 30.77 -.93 -48.9 218.71 172.59 L-3 Tch 3.20 21 211.93 +8.37 +7 .1 51.91 34.46 LTC Prp 2.28f 18 41.22 -.48 -5.4 71.32 42.90 LambWst n .77 26 69.80 -.62 +23.6 118.60 80.00 Landstar .66f 24 108.05 -2.95 +3.8 81.45 59.16 LVSands 3.00 20 71.53 -2.32 +2.9 36.13 24.10 LaSalleH .90m 55 34.41 -.73 +22.6 53.96 39.57 LeggPlat 1.52f 21 44.09 -1.96 -7 .6 72.17 48.71 LennarA .16 14 52.11 -2.57 -17 .6 6.82 5.53 LbtyASE .72e q 6.59 +.06 +4.6 45.40 37 .77 LibtProp 1.60 15 41.99 -1.50 -2.4 101.34 81.48 LincElec 1.56 25 92.32 +.04 +0.8 363.00 286.17 LockhdM 8.00 39 324.09 +1.54 +0.9 108.98 70.76 Lowes 1.92f 22 98.00 -2.18 +5.4M-N-0 197 .37 141.12 M&T Bk 3.20f 18 175.60 +2.60 +2.7 10.97 6.04 MBIA ... dd 9.50 -.04 +29.8 35.18 26.45 MDC 1.20 10 28.93 -2.91 -9.3 29.62 24.29 MDU Res .79 24 28.48 -.74 +6.0 16.21 9.97 MGIC Inv ... 8 12.41 ... -12.0 38.41 27 .88 MGM Rsts .48 9 30.72 -.48 -8.0 10.97 9.25 MVC Cap .60 q 9.46 -.17 -10.4 76.93 36.20 Macquarie 5.24e 8 45.43 +.42 -29.2 41.33 17 .41 Macys 1.51 12 39.48 +.83 +56.7 67 .47 45.37 Magna g s 1.32f 11 59.87 +.99 +5.6 22.16 17 .73 Manulife g .44 ... 18.33 +.36 -12.1 22.74 10.55 MarathnO .20 dd 20.83 +.35 +23.0 83.33 49.30 MarathPt s 1.84 12 80.99 +8.47 +22.7 149.21 96.90 MAR 1.32 33 128.55 -4.50 -5.3 19.85 12.70 MartinMid 2.00 21 13.15 -.65 -6.1 25.18 14.87 MarvellTch .24 20 21.67 -.19 +0.9 214.28 126.55 MasterCrd 1.00 47 202.94 -3.77 +34.1 21.38 12.21 Mattel .60 cc 15.58 -.39 +1.3 74.94 43.43 MaximIntg 1.84f 25 60.94 -.51 +16.6 11.04 5.75 McClatch rs ... dd 10.06 +.06 +12.7 120.23 92.93 McCorm 2.08 17 117 .74 -.09 +15.5 178.70 146.84 McDnlds 4.04 24 157 .48 -.49 -8.5 178.86 126.50 McKesson 1.56f 10 123.89 -9.01 -20.6 14.52 11.82 MedProp 1.00 16 14.05 -.13 +2.0 6.65 3.35 MedleyCap .40m 5 3.41 -.07 -34.7 90.04 76.41 Medtrnic 2.00f 36 88.66 +.64 +9.8 32.95 19.56 MelcoResE .32e 78 24.26 -.09 -16.5 66.41 52.83 Merck 1.92 24 63.49 +.97 +12.8 61.51 41.41 MercGn 2.50 40 45.27 +.10 -15.3 72.25 47 .30 Meredith 2.18 12 51.00 -.95 -22.8 29.54 16.78 Meritor ... 6 19.32 -1.09 -17 .6 55.91 43.09 MetLife 1.68 10 45.56 +1.80 -9.9 64.66 26.85 MicronT ... 5 53.96 -1.06 +31.2 111.15 71.28 Microsoft 1.68 51 107 .68 +1.41 +25.9 3.25 .90 Microvisn ... dd .93 -.12 -43.0 138.89 98.06 Middleby ... 19 101.81 +.33 -24.6 46.74 33.96 MdsxWatr .90 30 44.49 -.98 +11.5 14.17 10.93 MHowHiInc 1.39 q 12.25 -.03 -1.8 18.25 3.01 MiMedx ... 18 4.15 +.41 -67 .1 8.11 5.49 MitsuUF J ... ... 6.22 +.29 -14.4 94.02 58.75 MolsCoorB 1.64 10 64.28 +1.43 -21.7 54.24 22.49 Momo ... ... 41.88 -3.59 +71.1 46.54 37 .42 Mondelez 1.04f 22 42.90 +.45 +0.2 93.93 72.08 Moog A 1.00 19 74.09 -7 .33 -14.7 59.38 43.84 MorgStan 1.20f 11 51.05 +.78 -2.7 29.95 19.23 Mosaic .10 40 29.78 +1.46 +16.1 125.31 82.86 MotrlaSolu 2.08 23 123.45 +1.77 +36.7 35.98 22.21 MurphO 1.00 dd 32.27 +.62 +3.9 47 .82 29.39 Mylan NV ... 8 36.22 +.69 -14.4 40.78 26.00 NCR Corp ... 25 28.21 -2.57 -17 .0 5.98 .22 NII Hldg n ... dd 5.41 +1.69 +1175.9 20.15 15.55 NRG Yld C 1.24f 25 18.05 +.15 -4.5 125.93 90.25 NXP Semi ... 35 94.97 -8.38 -18.9 8.87 5.32 Nabors .24 dd 6.01 +.10 -12.0 59.92 48.31 NatFuGas 1.70f 16 53.02 -1.20 -3.4 65.60 51.44 NatGrid 2.89e ... 54.50 -1.50 -7 .3 81.60 62.71 NtHlthInv 4.00 17 73.29 -1.63 -2.8 136.65 88.80 NatPresto 1.00a 16 117 .60 -2.30 +18.3 111.36 17 .51 NektarTh ... dd 50.53 +1.80 -15.4 84.77 48.05 Neogen s ... 67 81.02 -1.09 +31.4 423.21 164.23 Netflix s ... cc 355.21 -5.84 +85.0 47 .60 35.55 NJ Rscs s 1.09 15 45.25 -.35 +12.6 19.10 12.74 NewMedia 1.48 32 18.04 -.61 +7 .5 108.40 74.66 NewOriEd .40e 43 89.67 -3.63 -4.6 14.53 10.40 NY CmtyB .68 12 10.71 -.70 -17 .7 6.54 5.35 NYMtgTr .80 9 6.12 -.02 -0.8 53.11 22.60 NewellRub .92f 5 26.03 -.12 -15.8 42.04 33.89 NewmtM .56 28 36.89 -.13 -1.7 A-B-C 13.58 9.86 AES Corp .52 12 13.37 +.34 +23.5 46.19 38.31 AFLAC s 1.04 14 46.31 +3.25 ... 21.94 17 .84 AGNC Inv 2.16 6 19.48 +.26 -3.5 6.88 4.00 AK Steel ... 24 5.25 +.38 -7 .2 39.80 30.13 AT&T Inc 2.00 6 31.08 -.02 -20.1 22.03 14.65 AV Homes ... 6 21.45 -.15 +28.8 65.90 48.05 AbbottLab 1.12 28 65.26 +1.94 +14.4 125.86 69.38 AbbVie 3.84 16 90.56 +1.65 -6.4 29.20 9.03 AberFitc .80 16 23.15 -3.01 +32.8 30.35 16.75 AccelrDiag ... dd 20.40 -1.20 -22.1 6.15 3.60 Accuray ... dd 3.90 -.10 -9.3 81.64 57 .29 ActivsBliz .34f 49 75.36 -4.29 +19.0 86.42 43.10 Adient n 1.10 ... 48.55 +2.12 -38.3 263.83 143.95 AdobeSy ... 59 254.81 -2.73 +45.4 95.00 56.22 AdvEnId ... 16 60.00 +.16 -11.1 18.45 9.04 AMD ... cc 18.94 +2.44 +84.2 39.90 30.15 Aecom ... 10 32.53 -.08 -12.4 76.11 36.71 AeroViron ... cc 72.09 -3.15 +28.4 194.40 149.69 Aetna 2.00 19 189.61 +2.89 +5.1 2.65 .83 AeviGeno ... dd 1.02 +.08 -15.0 75.00 58.22 Agilent .60 77 65.75 +1.90 -1.8 25.30 18.97 Aircastle 1.12 9 20.48 +.19 -12.4 2.91 1.39 AlaskCom ... 52 1.57 -.11 -41.4 144.99 86.75 Albemarle 1.34f 20 93.26 -.64 -27 .1 62.35 35.54 Alcoa Cp ... 22 43.22 +2.90 -19.8 149.34 102.10 Alexion lf ... 50 131.83 -3.33 +10.2 211.70 147 .50 Alibaba ... 56 189.42 +2.17 +9.9 30.25 16.82 AllegTch ... dd 28.16 +1.51 +16.7 181.45 111.54 AllegiantT 2.80 10 124.85 -19.35 -19.3 256.80 142.81 Allergan 2.88 11 178.62 +6.83 +9.2 81.24 66.64 Allete 2.24 23 77 .16 -.36 +3.8 21.90 15.55 AllnceRes 2.06f 5 19.00 -.10 -3.6 30.80 22.55 AlliBern 2.57e 14 30.30 +.40 +21.0 45.52 36.84 AlliantEg s 1.34 21 42.94 +.40 +0.8 45.69 32.93 AllisonTrn .60 15 42.01 +.10 -2.5 105.36 85.59 Allstate 1.84 14 94.64 +1.22 -9.6 153.99 70.76 AlnylamP ... dd 104.51 -1.42 -17 .7 1269.77 903.40 Alphabet C ... 34 1238.50 +53.59 +18.4 1287 .40 918.60 Alphabet A ... 38 1252.89 +55.01 +18.9 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 12.07 9.01 AlpAlerMLP 1.35e q 10.65 +.16 -1.3 82.45 56.84 Altaba ... cc 74.10 +.83 +6.1 31.32 14.60 Altice n ... dd 16.68 -.59 -12.6 74.38 53.91 Altria 2.80f 18 57 .90 +.26 -18.9 1863.84 931.75 Amazon ... cc 1817 .27 +3.57 +55.4 66.23 37 .17 Ambarella ... cc 38.75 -.04 -34.0 7 .43 4.58 Ambev .05e 9 5.28 +.35 -18.3 64.89 51.89 Ameren 1.83 22 61.94 +.60 +5.0 6.50 5.95 AFMulti .50 22 6.40 +.02 +5.8 19.91 14.85 AMovilL .17e 25 16.99 +.26 -0.9 59.08 35.64 AmAirlines .40 7 39.69 +1.81 -23.7 26.24 10.23 AEagleOut .55f 19 24.87 +1.03 +32.3 78.07 62.71 AEP 2.48 17 71.14 +.73 -3.3 103.24 83.33 AmExp 1.40 15 103.85 +3.70 +4.6 61.57 46.87 AmStsWtr 1.02 33 60.33 +.19 +4.2 92.37 76.04 AmWtrWks 1.82 38 88.36 +.81 -3.4 48.37 39.41 Amerigas 3.80 35 43.13 +.03 -6.7 183.90 129.87 Ameriprise 3.60 12 148.75 +9.22 -12.2 106.27 71.90 AmeriBrgn 1.52 10 82.92 -1.78 -9.7 79.32 60.95 Ametek .36 32 76.85 +3.28 +6.0 201.23 163.31 Amgen 5.28 17 192.44 +1.95 +10.7 95.70 74.03 Amphenol .92f 36 93.96 +5.56 +7 .0 151.89 89.58 Andeavor 2.36 43 150.31 +13.37 +31.5 126.50 91.70 ABInBev 3.19e 25 101.75 -2.87 -8.8 12.58 9.95 Annaly 1.20 12 10.58 +.08 -11.0 267 .95 179.40 Anthem 3.00 16 249.48 +.96 +10.9 6.21 4.55 Anworth .60 10 4.97 -.04 -8.6 51.21 33.60 Apache 1.00 28 45.01 +.63 +6.6 6.44 5.18 ApolloInv .60 ... 5.95 +.08 +5.1 195.96 147 .30 Apple Inc 2.92f 22 190.98 -.46 +12.9 62.40 41.94 ApldMatl .80 14 48.30 +1.54 -5.5 103.41 22.54 ApldOptoel ... 14 38.23 -3.55 +1.1 39.55 32.37 AquaAm .88f 27 36.82 +.39 -6.1 50.45 21.05 ArcBest .32 15 44.40 -2.30 +24.2 31.17 16.47 Arconic .24 dd 21.42 +2.39 -21.4 17 .11 15.03 AresCap 1.52 9 16.84 -.04 +7 .1 25.95 17 .40 AresMgmt 1.18e 14 20.90 -.65 +4.5 311.67 141.78 AristaNetw ... 55 271.28 +2.44 +15.2 20.21 7 .15 ArrayBio ... dd 15.08 -1.90 +17 .8 87 .26 72.31 ArrowEl ... 11 75.01 -1.76 -6.7 83.26 59.80 Ashland 1.00f 46 82.61 +1.60 +16.0 38.73 28.43 AstraZen s 1.37e 9 38.23 +1.06 +10.2 40.97 20.07 AtHomGr n ... 48 35.76 -2.17 +17 .7 93.56 76.46 ATMOS 1.94f 17 90.88 -.56 +5.8 141.52 102.46 AutoData 2.76f 37 137 .41 +.08 +17 .3 5.77 1.83 AvalonHld ... dd 10.25 +8.04 +412.5 123.67 90.41 AveryD 2.26 37 112.46 +8.51 -2.1 50.88 29.80 AvisBudg ... 11 33.24 +.49 -24.2 52.91 47 .50 Avista 1.49f 28 50.21 -.19 -2.5 39.75 22.00 B&G Foods 1.90f 9 31.20 +.60 -11.2 56.31 43.03 BB&T Cp 1.62f 15 51.32 +1.38 +3.2 49.06 40.19 BCE g 3.02 ... 42.15 -.02 -12.2 16.97 10.65 BGC Ptrs .72 cc 10.75 -.25 -28.9 47 .92 33.58 BHPBil plc 1.66e ... 45.05 +2.32 +11.8 47 .83 33.90 BP PLC 2.38 24 44.51 -.03 +5.9 31.80 18.65 BP Pru 3.60e 5 27 .50 -1.50 +36.8 284.22 193.02 Baidu ... 10 255.09 -4.89 +8.9 38.10 25.53 BakHuGE n .72f cc 34.73 +2.73 +9.8 104.59 70.23 Balchem .42f 45 98.53 -1.36 +22.2 43.24 34.71 BallCorp s .40 20 38.77 +1.18 +2.4 5.94 2.57 BallardPw ... dd 3.10 +.08 -29.7 11.98 6.53 BcoBrad s .06a ... 8.25 +.21 -11.5 7 .57 5.25 BcoSantSA .21e ... 5.60 +.17 -14.4 33.05 22.75 BkofAm .60f 16 31.06 +.93 +5.2 84.71 71.37 BkMont g 3.84e ... 79.63 +.66 -0.5 58.99 49.39 BkNYMel 1.12f 13 53.41 +.95 -0.8 66.78 55.85 BkNova g 3.28f 9 58.66 +.75 -9.1 56.50 25.59 B iPVxST rs ... q 31.34 +.01 +12.2 8.41 4.10 BarnesNob .60 dd 5.95 +.45 -11.2 18.35 11.05 BarrickG .12 62 11.23 -1.14 -22.4 76.51 58.81 Baxter s .76 34 71.71 -3.29 +10.9 23.24 12.98 BeazerHm ... 14 12.62 -2.53 -34.3 252.74 191.53 BectDck 3.00 cc 250.20 +3.17 +16.9 31.15 16.52 BedBath .64 6 18.82 +.04 -14.4 49.84 40.60 Bemis 1.24 19 45.54 +2.89 -4.7 217 .62 171.07 BerkH B ... 27 197 .95 +1.17 -0.1 64.42 36.20 BigLots 1.20 13 43.05 -.32 -23.3 22.70 9.62 Bilibili n ... 43 12.13 -2.28 +7 .9 6.69 3.95 Biocryst ... dd 5.74 -.20 +16.9 388.67 249.17 Biogen ... 21 340.40 -18.31 +6.9 71.01 50.49 BlkHillsCp 1.90 18 59.69 -.75 -0.7 14.55 8.47 BlackBerry ... dd 9.99 -.29 -10.6 41.44 32.81 BlkHlthSci 2.40 q 39.35 -.21 +7 .8 15.84 13.04 BlkMuniast .65a q 13.27 +.01 -11.4 37 .52 29.58 Blackstone 2.70e 13 35.29 -.08 +10.2 7 .87 1.72 BlueAprn n ... dd 2.76 -.35 -31.5 374.48 211.40 Boeing 6.84 34 360.65 +5.75 +22.3 2228.99 1630.56 BookingHl ... 29 2085.03 +75.36 +20.0 58.22 42.06 BorgWarn .68 13 45.80 +1.45 -10.4 329.95 128.75 BostBeer ... 34 277 .55 -46.35 +45.2 37 .30 24.54 BostonSci ... 26 33.77 ... +36.2 40.44 24.53 BoydGm .20 23 35.39 -2.96 +1.0 27 .34 16.26 BrigStrat .56 10 16.95 +.12 -33.2 54.14 29.50 Brinker 1.52 15 48.80 -1.17 +25.6 70.05 49.96 BrMySq 1.60 56 56.92 +.21 -7 .1 71.45 48.00 BritATob s 2.24e ... 53.83 +2.02 -19.6 285.68 197 .46 BroadcInc 7 .00 9 221.05 +10.72 -14.0 14.80 6.28 Brookdale ... dd 9.36 +.02 -3.5 46.88 37 .27 BrkfInfra s 1.88 29 40.96 +1.12 -8.6 69.60 48.04 Brunswick .76 17 62.33 -4.89 +12.9 64.72 32.03 Bu ckeye 5.05 10 33.45 +.35 -32.5 44.20 30.45 CA Inc 1.02 20 43.97 -.01 +32.1 9.67 3.80 CBL Asc .80 3 5.19 -.10 -8.3 68.75 47 .54 CBS B .72 12 54.01 -3.22 -8.5 50.83 40.48 CMS Eng 1.43 29 48.12 +.70 +1.7 15.65 10.09 CNH Indl .14e cc 11.55 +1.28 -13.8 72.22 47 .99 CSX .88 10 70.27 +.81 +27 .7 26.00 6.70 CVR Rfng 2.95e 21 23.70 +.45 +43.2 84.00 60.14 CVS Health 2.00 12 66.67 +1.91 -8.0 8.86 6.25 CYS Invest .88 7 7 .32 -.16 -8.8 29.57 21.71 CabotO&G .24 43 22.81 -1.43 -20.2 14.50 10.25 CaesarsEnt ... dd 11.25 -.45 -11.1 52.30 33.40 Cal-Maine 2.52e 21 45.00 -.95 +1.2 13.15 10.60 CalaCvHi 1.20 q 12.94 -.01 +9.2 25.45 17 .52 CalAmp ... 29 22.26 -1.00 +3.9 46.15 35.25 CalifWtr .75 29 41.10 +.45 -9.4 9.95 4.95 CalumetSp ... dd 7 .65 -.10 -0.6 96.39 78.19 CamdenPT 3.08 24 90.32 +.38 -1.9 54.37 32.63 CampSp 1.40 13 40.94 +.44 -14.9 100.01 83.02 CIBC g 5.32 9 90.53 +2.14 -7 .1 90.53 70.59 CdnNR gs 1.82f ... 90.18 +3.52 +9.3 38.20 29.20 CdnNRs gs 1.34 ... 35.80 +.57 +0.2 106.50 76.98 CapOne 1.60 15 94.47 -2.76 -5.1 16.72 9.15 CapSenL ... dd 9.84 -.14 -27 .1 10.22 8.17 CapsteadM .64 13 8.29 -.37 -4.2 1.90 .58 CpstnTur rs ... dd 1.45 -.33 +88.3 78.32 48.14 CardnlHlth 1.90f 12 49.32 +.52 -19.5 81.67 57 .05 CarMax ... 20 74.82 -2.32 +16.7 72.70 56.45 Carnival 2.00 14 58.22 +.08 -12.3 61.49 37 .01 CarpTech .72 43 55.96 +.30 +9.7 31.57 11.10 Carrizo ... 29 27 .72 -.55 +30.3 173.19 107 .29 Caterpillar 3.44f 17 142.56 +5.74 -9.5 70.82 57 .15 CedarF 3.56 15 56.83 -2.17 -12.6 147 .17 74.13 Celgene ... 26 86.43 +1.33 -17 .2 10.20 5.72 Cemex .29t ... 7 .45 +.80 -0.7 11.52 7 .09 CenovusE .20 8 9.93 -.22 +8.8 30.45 24.81 CenterPnt 1.11 20 28.16 +.40 -0.7 23.78 13.16 CntryLink 2.16 8 18.37 -.39 +10.1 59.83 43.61 ChemFinl 1.36f 18 58.21 +2.02 +8.9 58.08 42.75 Chemours n .68 12 45.72 +.49 -8.7 5.60 2.53 ChesEn g ... 7 4.41 -.14 +11.4 133.88 102.92 Chevron 4.48 56 125.97 +3.70 +0.6 10.90 6.96 Chicos .34 11 8.62 -.30 -2.3 70.52 32.43 ChinaSoAir .64e ... 34.89 +.44 -32.7 474.46 247 .52 Chipotle ... cc 472.30 +21.11 +63.4 55.94 43.21 ChurchDwt s .87f ... 55.36 +.38 +10.3 227 .13 163.02 Cigna .04 17 177 .25 -.84 -12.7 81.98 66.33 CinnFin 2.12 21 74.44 +3.74 -0.7 66.87 34.78 Cirrus ... 15 41.16 +.64 -20.6 46.37 30.36 Cisco 1.32f 21 42.57 +.56 +11.1 33.18 5.81 CgpVelICrd ... ... 6.95 -.27 -50.5 80.70 64.38 Citigroup 1.28 12 71.69 +2.47 -3.7 48.23 31.51 CitizFincl .52 11 40.10 -.10 -4.5 116.82 73.34 CitrixSy s ... 31 112.05 +3.82 +27 .3 4.05 1.31 CleanEngy ... dd 2.78 +.01 +36.9 11.44 5.60 ClevCliffs ... 7 10.67 +.71 +48.0 150.40 113.57 Clorox 3.84 22 132.72 +.92 -10.8 48.62 41.45 CocaCola 1.56 87 46.21 +.93 +0.7 13.19 10.55 CohStQIR .96 q 11.94 ... -5.6 29.16 25.16 CohStSelPf 2.06 q 27 .67 +.51 -2.0 77 .91 61.28 ColgPalm 1.68 23 66.66 +.71 -11.7 44.00 30.43 Comcast s .76 17 35.08 +.78 -12.1 102.66 64.04 Comerica 2.40f 16 96.29 +2.07 +10.9 9.62 4.90 CmpTask .24 ... 6.45 -.54 +26.5 35.38 17 .11 Comtech .40 27 33.45 -.44 +51.2 39.43 32.16 ConAgra .85 18 37 .29 +1.14 -1.0 69.72 48.86 ConnWtrSv 1.25f 40 63.95 -.01 +11.4 72.57 42.27 ConocoPhil 1.14f 57 71.45 +1.44 +30.2 20.72 10.31 ConsolCom 1.55 ... 12.48 +.33 +2.4 89.70 71.12 ConEd 2.86 16 78.55 +.50 -7 .5 236.62 191.71 ConstellA 2.96f 17 213.95 -2.01 -6.4 69.91 31.14 ContlRescs ... cc 60.87 -1.57 +14.9 40.78 22.58 CooperTire .42 19 26.60 +.95 -24.8 55.31 33.24 CorOnDem ... dd 51.46 -2.13 +45.7 35.10 26.11 Corning .72 dd 33.54 +4.42 +4.8 34.62 24.55 CorpOffP 1.10 15 29.89 +.71 +2.4 224.62 150.06 Costco 2.28f 32 219.65 +.96 +18.0 21.68 12.92 Coty .50 ... 13.41 -.54 -32.6 179.12 141.75 CrackerB 5.00f 16 146.73 -.20 -7 .7 36.20 22.15 CrestEq rs 2.40 dd 35.40 +.60 +37 .2 19.54 7 .53 Crocs ... dd 18.08 +.43 +43.0 62.27 42.07 CrownHold ... 19 44.56 +1.16 -20.8 194.18 129.90 Cummins 4.56f 39 138.96 +3.15 -21.3 25.20 11.35 CybrOpt ... cc 19.05 -.20 +27 .0 18.87 12.50 CypSemi .44 30 18.08 +1.02 +18.6D-E-F 67 .47 52.58 DCT IndlTr 1.44 32 66.10 +2.49 +12.5 11.57 9.71 DNP Selct .78 q 10.99 +.09 +1.8 53.32 34.95 DR Horton .50 17 43.90 +1.35 -14.0 116.74 94.25 DTE 3.53 19 108.61 +2.01 -0.8 112.81 76.27 Darden 3.00f 22 106.78 -3.68 +11.2 15.65 8.14 DeanFoods .36 12 9.79 -.60 -15.3 175.26 112.87 Deere 2.76f 28 140.80 +3.63 -10.0 60.50 44.59 DeltaAir 1.40f 12 54.46 +2.82 -2.8 5.56 .92 DenburyR ... dd 4.19 -.17 +89.6 31.42 6.98 Dermira ... dd 9.15 -1.03 -67 .1 20.23 10.36 DeutschBk .83e ... 12.42 +.39 -34.7 46.54 29.79 DevonE .32f 29 44.55 +.41 +7 .6 151.30 118.57 Diageo 3.20e ... 148.27 -2.81 +1.5 21.92 10.19 DiamOffsh .50 31 19.10 +.66 +2.7 5.16 3.07 DianaShip ... dd 4.48 +.10 +10.1 23.70 10.65 Diebold .40 12 10.85 -.80 -33.6 14.70 8.50 DigiIntl ... 48 13.55 -.15 +41.9 127 .23 96.56 DigitalRlt 4.04 58 121.11 +5.11 +6.3 98.75 49.91 Dillards .40 10 80.45 -4.07 +34.0 44.03 21.25 DxGBull rs ... q 21.09 -1.58 -33.5 25.76 11.34 DrGMBll rs .09e q 12.52 -.27 -29.5 28.73 4.97 DxSPOGBr rs ... q 6.15 +.08 -48.1 18.57 8.31 DxSCBear rs ... q 9.00 +.50 -26.7 81.93 57 .50 Discover 1.60f 14 73.16 +1.10 -4.9 114.68 96.20 Disney 1.68 16 112.62 +1.14 +4.8 105.82 70.30 DollarGen 1.16f 16 97 .43 -.74 +4.8 116.65 68.66 DollarTree ... 12 87 .99 +1.55 -18.0 85.30 61.53 DomEngy 3.34 15 71.26 -.01 -12.1 293.81 166.74 Dominos 2.20f 41 260.70 -16.47 +38.0 52.58 37 .35 Domtar g 1.74 17 47 .70 -.24 -3.7 52.20 42.59 Donaldson .76f 25 46.82 +.62 -4.4 3.49 .92 DoverDG ... dd 2.93 +.91 +187 .3 77 .08 61.27 DowDuPnt 1.52 22 68.37 +2.55 -4.0 9.18 7 .53 DryStrt .52 q 7 .66 -.01 -11.3 9.33 8.40 DufPUC .60 q 8.48 -.02 -4.2 91.78 71.96 DukeEngy 3.71f 18 81.09 +.44 -3.6 30.14 24.30 DukeRlty .80 23 28.68 +.68 +5.4 46.99 33.39 eBay s ... 16 33.81 -.39 -10.4 129.75 81.99 EOG Rescs .74f dd 129.15 +6.80 +19.7 39.72 26.02 ETF M AlH ... ... 26.49 -.77 -9.4 89.85 69.82 Eaton 2.64 18 80.57 +2.93 +2.0 17 .78 14.41 EV EEq2 1.05 q 17 .57 -.12 +15.4 9.84 8.02 EVTxMGlo .98 q 9.53 -.01 +1.6 150.46 125.74 Ecolab 1.64 30 140.95 +.04 +5.0 83.38 57 .63 EdisonInt 2.42 15 66.51 +1.45 +5.2 156.87 100.20 EdwLfSci s ... 47 141.87 -10.75 +25.9 151.26 99.63 ElectArts ... 30 133.81 -13.67 +27 .4 96.96 73.69 EliLilly 2.25 91 96.60 +8.13 +14.4 116.90 79.71 EllieMae ... 74 105.25 -2.43 +17 .7 21.00 18.00 ElmiraSB .92b 17 20.50 +.02 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .20 +.25 +0.1 74.45 57 .47 EmersonEl 1.94 27 71.26 +1.98 +2.3 16.34 8.89 EnbrdgEPt 1.40 13 10.88 -.01 -21.2 42.31 29.00 Enbridge 2.68 ... 34.94 +.33 -10.7 14.31 8.79 EnCana g .06 22 13.11 +.15 -1.7 21.68 15.06 EngyTrfPt 2.26 20 20.43 +.38 +14.0 13.56 8.23 Enerpls g .12e 17 12.99 +.03 +32.7 20.00 13.80 EnLinkLLC 1.07 14 16.10 +.37 -8.5 22.98 17 .65 Ennis Inc .90f 16 21.60 -.85 +4.1 7 .60 .76 Enphase ... dd 5.59 -1.17 +132.0 8.00 4.10 ENSCO .04 dd 7 .08 +.27 +19.8 87 .85 71.95 Entergy 3.56 35 80.55 +.04 -1.0 30.05 23.10 EntProdPt 1.72f 21 29.38 +.67 +10.8 8.39 5.52 Ericsson .13e dd 7 .92 -.33 +18.6 57 .44 47 .06 Evergy 1.60 24 55.33 -.38 +4.8 66.15 52.76 EversrceE 2.02 20 60.08 +1.33 -4.9 1.74 .76 EvineLive ... ... 1.40 -.14 ... 71.60 36.10 ExactSci h ... dd 58.86 -8.76 +12.0 11.38 8.51 ExantasCap .20 dd 10.50 +.07 +12.1 43.20 35.57 Exelon 1.38f 12 42.20 +.15 +7 .1 161.00 98.52 Expedia h 1.20 63 137 .79 +12.29 +15.0 85.07 55.80 ExpScripts ... 10 79.45 +1.89 +6.4 89.30 72.16 ExxonMbl 3.28 18 81.92 +.52 -2.1 14.92 12.02 FNBCp PA .48 13 12.96 -.61 -6.2 218.62 149.02 Facebook ... 33 174.89 -35.05 -0.9 58.74 39.79 Fastenal 1.60f 25 56.51 -.55 +3.3 274.66 203.13 FedExCp 2.60f 11 240.84 +5.91 -3.5 24.37 9.78 FedNatHld .32 20 22.91 -.10 +38.3 135.59 106.41 FedRlty 4.00 21 120.68 -3.58 -9.1 149.85 100.02 Ferrari n ... ... 131.60 -8.40 +25.5 5.75 2.87 Ferrellgs .40 dd 3.07 -.12 -28.3 24.95 11.54 FiatChrys ... ... 16.91 -2.41 -5.2 42.52 32.67 FidlNatFn 1.28f 16 40.47 +.33 +3.1 17 .04 12.63 FidusInvst 1.56a 9q 14.36 -.22 -5.4 34.67 24.66 FifthThird .72f 8 29.51 +1.02 -2.7 23.36 14.73 FstData n ... 12 22.62 -.15 +35.4 20.86 15.84 FstHorizon .48 15 17 .65 +.04 -11.7 81.72 44.19 FstSolar ... 31 51.65 -1.83 -23.5 37 .00 29.34 FirstEngy 1.44 7 35.01 -.30 +14.3 7.79 4.51 Fitbit n ... dd 5.75 -.32 +0.7 22.00 19.07 FlrtyTotR 1.63 q 19.67 +.32 -9.0 19.71 12.93 Flex Ltd ... 14 14.09 -1.01 -21.7 22.82 16.80 FlowrsFds .72f 21 20.18 -.24 +4.5 62.09 37 .04 Fluor .84 37 50.40 +1.48 -2.4 59.40 28.42 FootLockr 1.38 19 47 .35 -5.06 +1.0 13.48 9.84 FordM .60a 5 9.93 -.63 -20.5 73.62 52.63 FBHmSec .80 19 57 .33 +1.10 -16.2 20.25 12.79 FrptMcM .20 10 15.99 +.24 -15.7 18.21 4.52 Frontr rs 2.40 ... 4.83 +.12 -28.6G-H-I 24.23 18.83 GGP Inc .88 31 21.26 +.22 -9.1 164.76 96.42 GW Pharm ... dd 138.99 -7 .23 +5.3 24.97 21.10 GabDvInc 1.32 q 23.77 +.46 +1.5 10.09 8.42 GabMultT .88e q 8.80 -.15 -4.3 7 .20 5.68 GabUtil .60 q 5.77 -.08 -18.7 39.32 32.51 Gam&Lsr n 2.52 20 36.10 -.35 -2.4 65.96 49.80 Garmin 2.12f 20 62.93 -1.62 +5.6 36.59 32.20 GAInv 1.15e q 35.72 +.32 +3.8 230.00 184.21 GenDynam 3.72 21 198.65 +3.37 -2.4 25.89 12.61 GenElec .48 dd 13.06 -.06 -25.3 60.69 41.01 GenMills 1.96 10 44.98 +1.62 -24.1 46.76 34.50 GenMotors 1.52 dd 37 .53 -1.87 -8.4 31.09 18.42 GenesisEn 2.88f 55 22.61 +.16 +1.2 25.41 16.71 Gentex .44f 14 22.64 +.41 +8.1 107 .75 79.86 GenuPrt 2.88f 21 96.69 -1.37 +1.8 5.32 2.89 Gerdau .02e ... 4.47 +.25 +20.2 89.54 64.27 GileadSci 2.28 9 76.81 -.56 +7 .2 42.36 34.52 GlaxoSKln 2.89e ... 40.76 -1.11 +14.9 57 .55 27 .79 GlobusMed ... 43 51.14 -1.51 +24.4 80.42 40.78 GoDaddy n ... cc 76.81 -1.64 +52.8 15.55 11.64 Goldcrp g .24 17 12.50 -1.11 -2.1 275.31 214.64 GoldmanS 3.20f 19 237 .64 +5.95 -6.7 36.21 20.96 Goodyear .56 7 23.15 +1.53 -28.4 11.89 4.42 GoPro ... dd 5.97 -.29 -21.1 19.60 11.87 GovPrpIT 1.72 24 14.70 -.77 -20.7 77 .37 58.48 vjGrace .96 22 73.98 +.67 +5.5 16.74 12.65 GraphPkg .30 15 14.34 -.49 -7 .2 65.60 47 .97 Greif A 1.68 17 52.80 -.43 -12.8 46.50 31.61 Griffin .40f ... 42.31 -.69 +15.3 5.99 3.60 Groupon ... ... 4.84 +.14 -5.1 37 .43 25.53 GuangRy .63e ... 25.94 -.22 -22.4 44.24 20.16 H&E Eqp 1.10 12 38.25 -.76 -5.9 32.12 21.48 HCP Inc 1.48 14 25.45 -.53 -2.4 24.75 18.36 HP Inc .56f 9 23.23 +.29 +10.6 55.89 46.23 HSBC 1.50e ... 48.21 +.83 -6.6 45.61 25.41 HainCels lf ... ... 28.56 -.43 -32.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials1.57% (wkly)s 4-wk. 4.86%s YTD 2.96%VNasdaq-1.06% (wkly)s 4-wk. 3.02%s YTD 12.08%US&P 5000.61% (wkly)s 4-wk. 3.70%s YTD 5.43%VS&P mid-cap-1.16% (wkly)s 4-wk. 1.21%s YTD 3.93%VRussell 200 0 -1.97% (wkly)s 4-wk. 1.23%s YTD 8.32% 171.50 142.12 NextEraEn 4.44 12 166.98 -2.99 +6.9 27 .76 22.44 NiSource s .78 33 26.17 +.22 +1.9 43.61 20.53 Nielsen plc 1.40f 13 22.36 -7 .51 -38.6 81.00 50.35 NikeB s .80 67 76.89 -.07 +22.9 6.59 4.51 NokiaCp .19e ... 5.40 -.57 +15.9 6.07 1.82 NordicAm .23e dd 2.36 -.03 -4.1 172.81 111.44 NorflkSo 2.88 25 168.24 +6.39 +16.1 360.88 259.00 NorthropG 4.80f 32 301.65 -22.28 -1.7 18.35 15.06 NwstBcsh .68 19 18.05 +.14 +7 .9 69.50 51.50 NwstNG 1.88 dd 64.60 +.55 +8.3 94.19 72.30 Novartis 2.75e 16 83.49 +1.22 -0.6 2.75 .91 Novavax ... dd 1.17 -.26 -5.6 58.37 41.03 NovoNord .96e ... 51.03 +.59 -4.9 84.00 53.50 NuSkin 1.47 34 72.56 -2.08 +6.3 70.48 51.67 Nucor 1.52 13 67 .61 +1.36 +6.3 14.46 12.92 NuvDivA .85a q 13.22 -.05 -6.0 18.59 15.33 Nv AMT-Fr .78a q 15.35 -.09 -11.1 10.75 9.29 NvPfdInco .80 q 9.35 -.03 -9.6 14.57 13.00 NuvEqtP 1.00 q 14.41 +.02 +1.1 269.20 152.91 Nvidia .60 47 252.02 +1.13 +30.2 29.93 22.70 NxStageMd ... dd 27 .75 +.11 +14.5 37 .32 29.59 OGE Engy 1.33 19 36.17 +.38 +9.9 5.91 4.17 OaktrSpL .38 dd 4.78 +.08 -2.2 9.06 7 .03 OaktStInco .56e 11 8.41 -.05 +0.1 13.87 6.69 OasisPet ... dd 11.91 -.17 +41.6 87 .67 58.44 OcciPet 3.12f cc 83.47 +.39 +13.3 30.90 24.02 OceanFst .60 18 29.87 -.37 +13.8 6.26 2.00 OfficeDpt .10 6 2.49 -.22 -29.7 20.55 15.38 OldNBcp .52 26 19.48 +.28 +11.6 22.34 17 .92 OldRepub .78 18 20.92 +.48 -2.2 38.84 27 .68 Olin .80 9 28.87 +.07 -18.9 33.54 24.90 OmegaHlt 2.64 11 29.82 -.67 +8.3 27 .10 14.60 OnSmcnd ... 12 23.15 -.89 +10.6 71.99 49.65 ONEOK 3.30f 51 70.12 +.19 +31.2 7 .24 2.66 OpkoHlth ... dd 4.95 -.94 +1.0 53.48 42.57 Oracle .76 55 48.63 +.11 +2.9 65.75 34.72 Orbotch ... 21 61.60 -.19 +22.6 2.42 .91 Organovo ... dd 1.21 -.07 -9.7 61.86 42.68 Orthofix ... 79 59.41 -.61 +8.6 100.26 67 .75 OshkoshCp .96 17 75.26 +1.28 -17 .2 49.75 39.00 OtterTail 1.34 24 47 .95 -.45 +7 .9 32.51 14.26 OwensMin 1.04 11 17 .60 +.15 -6.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.48 +2.04 -3.0 25.15 12.25 PGT Inc ... 30 23.75 +2.20 +40.9 163.59 119.77 PNC 3.80f 13 144.40 +1.90 +0.1 46.00 33.75 PNM Res 1.06 19 38.30 +.25 -5.3 93.12 67 .17 POSCO ... ... 72.75 +5.21 -6.9 122.07 100.36 PPG s 1.92f 20 109.44 +4.44 -6.3 39.90 25.30 PPL Corp 1.64 13 28.79 +.78 -7 .0 79.69 59.82 Paccar 1.12 11 66.07 +3.32 -7 .0 219.38 126.56 PaloAltNet ... dd 207 .97 -6.09 +43.5 9.98 4.09 Pandora ... dd 7 .56 -.64 +56.8 212.80 152.47 ParkerHan 3.04f 20 164.42 +.95 -17 .6 25.03 14.60 PattUTI .16 dd 16.97 +.07 -26.2 73.10 54.20 Paychex 2.24 28 70.93 +.38 +4.2 92.35 57 .58 PayPal n ... 54 85.46 -2.01 +16.1 36.99 29.28 Pembina g 1.56 26 34.96 +.07 -3.4 36.90 19.98 PnnNtGm ... 33 31.24 -4.30 -0.3 7 .84 6.29 PennantPk .72 8 7 .44 +.03 +7 .7 5.63 2.25 Penney ... 40 2.39 -.11 -24.4 54.83 38.33 Penske 1.40f 12 50.99 +2.09 +6.6 74.84 41.28 Pentair .70 13 43.26 -.63 -38.7 20.26 15.97 PeopUtdF .70 16 18.48 +.18 -1.2 122.51 95.94 PepsiCo 3.71 36 114.28 -1.73 -4.7 84.49 62.43 PerkElm .28 30 78.13 +.13 +6.9 95.93 63.68 Perrigo .76 dd 78.49 +2.52 -9.9 14.98 7 .55 PetrbrsA ... ... 10.58 +.39 +7 .6 17 .20 8.41 Petrobras ... ... 11.91 +.57 +15.7 39.43 32.32 Pfizer 1.36 15 38.41 +1.08 +6.0 120.00 76.21 PhilipMor 4.56f 21 85.47 +1.16 -19.1 44.60 35.47 PhilipsNV .88e ... 44.24 +1.36 +17 .0 122.38 80.73 Phillips66 3.20f 27 118.79 +8.43 +17 .4 10.89 10.00 PimIncStr2 .96 q 10.64 -.05 +2.0 27 .45 25.00 Pinduodou n ... ... 24.60 ... -7 .9 92.42 73.41 PinWst 2.78 19 80.66 +.72 -5.3 213.40 125.46 PioNtrl .32f cc 186.02 +5.07 +7 .6 16.13 8.11 PitnyBw .75 6 8.68 +.04 -22.4 26.95 18.38 PlainsAAP 1.95 32 24.37 +.53 +18.1 137 .66 86.96 Polaris 2.40 28 104.20 -17 .55 -16.0 47 .48 34.15 PolyOne .70 20 44.03 -1.07 +1.2 168.54 127 .36 Praxair 3.30 38 166.43 +.85 +7 .6 75.59 52.31 PrinFncl 2.12f 12 57 .74 +3.71 -18.2 63.45 34.95 ProAssur 1.24a 22 40.15 +1.15 -29.7 68.81 34.13 PrUltPQ s ... q 62.94 -1.60 +36.1 45.62 8.52 PUVixST rs ... q 9.57 +.04 -6.3 139.47 9.53 ProShtVx s ... q 13.75 -.04 -89.3 94.67 70.73 ProctGam 2.87 21 80.58 +1.90 -12.3 30.24 11.82 PShtQQQ rs ... q 12.88 +.24 -40.1 8.37 5.51 ProspctCap .72 8 6.98 +.06 +3.6 127 .14 92.05 Prudentl 3.60 10 98.89 +3.64 -14.0 54.50 43.63 PSEG 1.80 18 51.43 +.07 -0.1 234.90 180.48 PubStrg 6.80 23 215.36 -6.76 +3.0 35.21 23.98 PulteGrp .36 16 28.13 -2.98 -15.4 7 .72 6.89 PMMI .44 q 7 .05 -.11 -4.9 13.77 7 .02 QEP Res .08 29 10.24 -1.91 +7 .0 69.28 48.56 Qualcom 2.48 dd 62.69 +4.08 -2.1 116.49 90.10 QstDiag 2.00f 21 106.72 -7 .74 +8.4 145.94 72.69 RLauren 2.50f 20 136.05 -.51 +31.2 22.71 11.93 RangeRs .08 16 14.47 -1.85 -15.2 42.40 26.70 RavenInds .52 1 38.80 -.90 +13.0 102.17 74.14 RJamesFn .88f 19 93.10 -1.97 +4.5 39.73 27 .71 Rayonier 1.08 36 34.22 -1.91 +8.2 229.75 167 .55 Raytheon 3.47 28 196.18 -5.26 +4.9 60.05 47 .25 RltyInco 2.53 31 55.04 -.45 -3.5 17 .50 14.29 RedwdTr 1.20f 12 16.45 -.88 +11.0 526.12 281.89 Regenrn ... 28 367 .60 +.49 -2.2 20.21 13.03 RegionsFn .56f 16 18.56 +.74 +7 .4 97 .41 68.46 RelStlAl 2.00 20 90.72 -.32 +5.7 49.43 29.56 Replgn ... 68 47 .56 -1.23 +31.1 68.89 53.09 RestBrnds 1.80 20 63.85 -1.25 +3.9 20.78 16.18 RetailOpp .78 54 18.30 -.73 -8.3 46.20 3.08 RiotBlck 1.00p ... 7 .59 +1.69 -73.3 2.80 1.38 RiteAid ... 2 1.94 +.12 -1.5 210.72 155.81 RockwlAut 3.68 27 184.06 +12.76 -6.3 139.63 105.04 RockColl 1.32 22 138.61 +2.21 +2.2 184.00 105.60 Rogers ... 34 121.88 +2.80 -24.7 58.80 15.75 Roku n ... dd 47 .54 -2.23 -8.2 312.38 226.81 Roper 1.65 32 298.84 +14.10 +15.4 87 .10 72.61 RoyalBk g 3.76 ... 77 .42 +.10 -5.2 135.65 101.20 RylCarb 2.40 15 111.77 +1.21 -6.3 76.99 54.47 RoyDShllB 3.76 cc 70.64 -2.05 +3.4 73.86 53.64 RoyDShllA 3.76 cc 68.03 -1.50 +2.0 90.26 65.65 Ryder 2.16f 19 77 .27 +2.57 -8.2S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.18 -.38 +13.5 68.35 33.61 SCANA .49m 10 40.93 +.81 +2.9 106.04 89.46 SLGreen 3.25 36 100.77 +1.46 -0.2 28.45 12.29 SM Energy .10 dd 26.55 -.07 +20.2 265.93 214.68 SpdrDJIA 3.98e q 254.26 +3.82 +2.8 129.52 115.12 SpdrGold ... q 115.83 -.73 -6.3 286.63 241.83 S&P500ETF 4.13e q 281.42 +1.74 +5.5 101.55 74.25 SpdrBiot s .44e q 94.97 -5.16 +11.9 47 .20 37 .17 SpdrHome .15e q 39.17 -1.83 -11.5 37 .46 35.26 SpdrLehHY 2.30 q 35.84 +.13 -2.4 66.04 49.31 SpdrS&P RB .74e q 62.14 -.34 +5.6 51.04 37 .72 SpdrRetl s .49e q 49.34 -.73 +9.2 45.45 28.96 SpdrOGEx .73e q 42.25 -.25 +13.6 26.43 16.05 STMicro .40 24 22.15 -1.35 +1.4 50.00 38.10 SabnR 2.34e 21 45.45 -.35 +1.9 87 .05 51.05 Saia Inc ... 35 72.90 -5.25 +3.0 20.00 16.75 StJoe ... 52 17 .15 -.90 -5.0 149.35 87 .26 Salesforce ... cc 143.91 -2.96 +40.8 21.36 14.05 SallyBty ... 10 16.25 +.10 -13.4 10.54 5.66 SJuanB .65e 13 5.91 -.07 -28.3 50.65 37 .43 Sanofi 1.58e ... 43.37 +1.02 +0.9 80.35 61.02 Schlmbrg 2.00 40 67 .04 +.95 -0.5 60.22 38.06 Schwab .52f 26 52.55 +.40 +2.3 9.63 1.99 SearsHldgs ... dd 1.91 -.30 -46.6 10.72 5.50 Seaspan .50 13 8.39 -.64 +24.3 122.98 100.49 SempraEn 3.58 21 114.97 +.71 +7 .5 20.27 14.86 SenHous 1.56 11 17 .24 -.31 -10.0 449.69 326.68 Sherwin 3.44 34 443.77 +17 .65 +8.2 15.98 12.85 ShipFin 1.40 15 14.30 -.05 -7 .7 174.39 145.78 SimonProp 7 .80 23 168.58 -1.92 -1.8 7 .70 5.17 SiriusXM .04 39 7 .08 -.03 +32.1 43.08 23.80 Skechers s ... 15 28.02 +1.75 -26.0 117 .65 86.13 SkywksSol 1.52f 19 95.20 -1.79 +0.3 27 .69 20.50 SmartFn rs ... 21 24.42 -1.46 +12.5 133.38 96.13 Smucker 3.40f 15 110.02 +.55 -11.4 21.22 10.50 SnapInc A n ... ... 12.83 -.44 -12.2 185.47 140.83 SnapOn 3.28 16 168.01 -5.73 -3.6 98.26 53.60 SodaStrm ... 31 88.53 +2.33 +25.9 22.55 19.70 SolarCap 1.64 12 21.19 +.29 +4.8 57 .18 46.55 SonocoP 1.64f 23 55.48 -.97 +4.4 54.03 36.25 SonyCp ... ... 53.40 +.45 +18.8 42.97 38.63 SourcC 1.00 q 40.31 -.14 -1.1 36.41 25.96 SoJerInd s 1.12 29 33.52 -.21 +7 .3 53.51 42.38 SouthnCo 2.40 53 47 .97 +.45 -0.2 66.99 49.76 SwstAirl .64f 10 58.38 +4.95 -10.8 6.72 3.42 SwstnEngy ... 6 4.95 -.37 -11.3 8.46 6.58 SpiritRltC .72 13 8.33 +.14 +8.3 8.92 4.81 Sprint ... 3 5.49 +.03 -6.8 72.80 24.22 Square n ... ... 69.85 -.56 +101.5 64.17 53.41 SP Matls .98e q 59.30 +1.01 -2.0 91.79 77 .82 SP HlthC 1.01e q 87 .96 +1.20 +6.4 58.95 48.76 SP CnSt 1.28e q 53.38 +.52 -6.2 113.31 87 .89 SP Consum 1.12e q 111.64 -.51 +13.1 79.42 61.80 SP Engy 2.04e q 76.63 +1.74 +6.0 30.33 23.79 SPDR Fncl .46e q 28.13 +.57 +0.8 80.96 66.95 SP Inds 1.12e q 76.01 +1.57 +0.4 74.24 56.67 SP Tech .78e q 71.85 -.70 +12.4 57 .23 47 .37 SP Util 1.55e q 52.64 +.35 -0.1 176.62 130.56 StanBlkDk 2.64f 20 145.90 +1.67 -14.0 11.35 8.74 StarGas .47f 15 9.53 -.27 -11.3 61.94 47 .37 Starbucks s 1.44f 24 52.15 +1.24 -9.2 114.27 84.56 StateStr 1.68 14 87 .00 +1.13 -10.9 52.10 32.20 StlDynam .75 14 47 .99 +1.03 +11.3 4.04 .48 SteinMart s .30 dd 2.17 -.27 +87 .1 179.84 137 .70 Stryker 1.88 29 169.04 -5.26 +9.2 27 .05 21.85 SubPpne 2.40 34 23.80 +.29 -1.7 99.97 80.12 SunCmts 2.84f 96 95.40 -1.60 +2.8 70.83 40.92 SunHydrl .36 42 49.84 -.24 -23.0 73.44 51.96 SunTrst 1.60 14 72.67 +1.83 +12.5 12.73 7 .66 SupEnrgy .32 dd 9.35 -.46 -2.9 28.85 18.80 SupGpCos s .38 19 21.36 +1.49 -20.0 32.25 13.60 Supvalu rs ... 16 32.07 +11.46 +48.5 34.20 18.85 Symantec lf .30 10 20.73 -.47 -26.1 40.59 28.33 Synchrony .84f 11 29.92 -2.89 -22.5 57 .40 40.27 SynovusFn 1.00 18 49.92 -4.69 +4.1 71.93 50.05 Sysco 1.44 28 71.48 +.48 +17 .7 47 .63 23.58 TAL Educ s ... cc 34.42 -5.85 +15.9 58.52 22.64 TC PpLn 2.60 10 30.82 -.20 -42.0 98.94 66.44 TJX 1.56 22 96.55 -.52 +26.3 46.57 35.34 TaiwSemi .73e 18 41.45 +.72 +4.5 55.50 38.70 Tapestry 1.35 30 47 .57 -.75 +7 .6 66.61 44.78 Taubmn 2.62f 21 60.00 -.01 -8.3 111.10 75.31 TechData h ... 26 82.08 -3.44 -16.2 35.00 24.53 Technip .13 19 32.49 +2.31 +3.8 71.30 27 .35 Teladoc n ... ... 63.85 -4.70 +83.2 65.59 41.64 Tenneco 1.00 7 45.27 +1.14 -22.7 44.27 28.84 Teradata ... 24 40.29 -1.07 +4.8 50.68 32.06 Teradyn .36 34 44.25 +4.03 +5.7 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 297 .18 -16.40 -4.6 33.24 10.85 TevaPhrm .73e 7 23.14 +.21 +22.1 120.75 79.60 TexInst 2.48 28 112.60 -2.40 +7 .8 70.86 44.29 TexRdhse 1.00 31 67 .86 -2.15 +28.8 26.50 13.80 Textainer .96 dd 15.00 -.10 -30.2 69.36 47 .24 Textron .08 36 67 .03 +.17 +18.4 234.43 170.07 ThermoFis .68 29 231.10 +14.25 +21.7 18.42 7 .92 3D Sys ... 50 12.41 -2.59 +43.6 259.77 190.57 3M Co 5.44f 29 207 .42 +5.47 -11.9 141.64 86.15 Tiffany 2.20f 41 136.68 +.31 +31.5 34.10 20.10 Tilray n ... ... 24.30 -5.47 +8.5 55.65 41.85 Timken 1.12f 18 45.40 +.35 -7 .6 93.60 74.48 Torchmark .64 7 87 .73 +4.26 -3.3 75.46 49.91 TorDBk gs 2.68 ... 58.78 +.87 +0.3 64.59 49.55 Total SA 2.71e ... 64.03 +2.54 +15.8 140.99 109.10 Toyota ... ... 134.46 +2.66 +5.7 6.04 .60 TransEntx ... dd 5.48 +.28 +183.9 14.34 7 .20 Transocn ... dd 12.91 +.20 +20.9 150.55 113.76 Travelers 3.08f 17 130.73 +5.53 -3.6 28.32 22.63 TriContl 1.02e q 27 .16 +.14 +0.8 52.95 48.56 TriCntl pf 2.50 ... 50.90 +.10 +1.0 58.13 31.52 TriNetGrp ... 37 56.90 +.85 +28.3 39.19 26.80 Trinity .52 8 37 .29 +.22 -0.5 29.50 19.30 TrueBlue ... 17 27 .50 -.10 ... 9.70 7.51 TrstNY .26 17 9.15 +.10 -0.5 69.84 33.38 Tuppwre 2.72 dd 35.41 -4.89 -43.5 50.15 24.81 21stCFoxA .36 21 45.15 -.85 +30.8 49.65 24.30 21stCFoxB .36 19 44.71 -.98 +31.0 47 .79 15.67 Twitter ... dd 34.12 -9.30 +42.1 98.58 45.50 2U ... dd 79.99 -6.60 +24.0 40.33 32.88 UDR 1.29 23 36.99 -.08 -4.0 54.09 42.51 UGI Corp 1.04 11 52.58 -.39 +12.0 34.59 14.58 UltraClean ... 6 14.48 -1.45 -37 .3 24.70 11.40 UndrArm s ... 36 20.60 -1.01 +42.8 193.05 135.95 UniFirst .45f 24 184.85 -2.35 +12.1 61.62 51.56 UnilevNV 1.43e ... 57 .11 -.86 +1.4 149.04 101.06 UnionPac 3.20f 10 148.56 +7 .15 +10.8 28.68 15.29 Unit ... 13 24.41 -1.34 +11.0 135.53 101.45 UPS B 3.64 20 118.66 +6.59 -0.4 190.74 106.52 UtdRentals ... 8 147 .31 -3.80 -14.3 58.50 48.49 US Bancrp 1.20 14 52.60 +1.54 -1.8 15.25 9.34 US OilFd ... q 14.32 +.17 +19.2 47 .64 22.38 USSteel .20 22 37 .00 -.13 +5.1 139.24 109.10 UtdTech 2.80 23 134.53 +4.27 +5.5 259.01 186.00 UtdhlthGp 3.60f 23 255.95 +3.25 +16.1 26.55 13.81 UnitGrp 2.40 43 16.95 -.48 -4.7 71.60 45.95 UnvslCp 3.00f 9 66.00 +.30 +25.7 58.73 36.15 UnumGrp 1.04f 2 38.80 +1.53 -29.3 2.00 .96 UraniumEn ... dd 1.65 -.01 -6.8V-W-X-Y-Z 94.47 57 .97 VF Corp 1.84 48 91.97 -.97 +24.3 15.24 9.04 Vale SA .29e 14 14.44 +1.51 +18.1 13.38 10.61 VlyNBcp .44 20 11.86 -1.05 +5.7 25.58 20.84 VanEGold .06e q 21.32 -.46 -8.3 24.33 19.73 VnEkRus .01e q 21.40 +.36 +0.9 114.55 84.08 VnEkSemi .58e q 106.82 +.16 +9.2 29.87 21.70 VEckOilSvc .47e q 25.65 +.17 -1.5 37 .76 29.84 VanE JrGld ... q 31.92 -.17 -6.5 86.14 72.05 VangREIT 3.08e q 80.54 -.54 -2.9 108.99 91.60 VangDivAp 1.82e q 106.09 +.94 +4.0 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 43.74 +.83 -4.7 47 .89 41.73 VangFTSE 1.10e q 43.87 +.46 -2.2 71.71 58.00 Vectren 1.80 28 71.44 +.02 +9.9 69.92 46.55 Ventas 3.16 15 55.10 -3.15 -8.2 8.75 6.52 Vereit .55 cc 7 .45 +.06 -4.4 152.15 97 .15 Verisign ... 39 150.26 +1.17 +31.3 54.77 43.68 VerizonCm 2.36 7 52.01 +1.39 -1.7 61.85 48.20 ViadCorp .40 28 57 .45 +.50 +3.7 11.54 8.34 Viavi ... 30 10.10 -.22 +15.6 13.21 4.40 ViewRay n ... ... 11.53 +1.87 +24.5 19.14 7 .79 Vipshop ... 9 9.85 -.18 -16.0 142.79 98.51 Visa s .84 47 140.71 -.28 +23.4 26.50 16.65 VishayInt .34f dd 25.30 +.05 +21.9 165.00 90.76 VMware ... 40 148.80 -3.45 +18.7 32.75 23.23 Vodafone 1.82e ... 23.81 +.36 -25.4 141.20 108.17 VulcanM 1.12 25 118.38 -5.50 -7 .8 9.12 1.83 W&T Off .40 12 6.92 -1.93 +109.1 163.70 103.80 WD 40 2.16 39 160.00 +.30 +35.6 70.09 58.48 WEC Engy 2.21 21 65.69 +.85 -1.1 72.41 59.23 WP Carey 4.06 18 64.62 -1.40 -6.2 19.78 9.38 WPX Engy ... dd 18.51 -.27 +31.6 109.98 76.03 WalMart 2.08f 21 88.13 +.07 -10.8 83.89 59.07 WalgBoots 1.76f 15 68.64 +3.66 -5.5 31.65 9.25 WarrMet n .20 ... 27 .24 +.46 +38.2 33.96 24.92 WREIT 1.20 29 29.68 -.45 -4.6 89.73 73.48 WsteMInc 1.85 19 89.65 +6.96 +3.9 220.20 171.32 Waters ... 29 195.18 -1.97 +1.0 4.72 2.07 WeathfIntl ... dd 3.48 +.04 -16.5 69.63 44.04 WebsterFn 1.32 21 66.79 -.17 +18.9 105.73 32.55 WtWatch ... 84 91.98 -.60 +107 .7 33.83 25.67 WeinRlt 1.58f 10 29.45 -.80 -10.4 66.31 49.27 WellsFargo 1.72f 14 58.63 +2.22 -3.4 75.58 49.58 Welltower 1.68e 14 61.81 -1.68 -3.1 18.25 13.57 Wendys Co .34 18 16.71 -.71 +1.8 12.10 11.10 WAstInfSc .38 q 11.41 +.09 -3.2 106.96 74.81 WDigital 2.00 8 71.13 -5.51 -10.6 26.38 20.52 WestpacBk 1.52e ... 21.79 -.38 -10.6 71.55 54.05 WestRck 1.72 16 56.12 -1.38 -11.2 38.39 30.95 Weyerhsr 1.28 30 33.83 -1.05 -4.1 192.47 122.81 Whrlpl 4.60f dd 127 .89 -23.91 -24.2 33.67 24.00 WmsCos 1.36 11 29.10 +.30 -4.6 44.56 32.74 WillmsPtrs 2.52f 52 43.84 +.52 +13.0 36.69 31.65 WT MCD s ... q 36.30 -.13 +2.9 89.30 65.76 Woodward .57 30 82.62 +.30 +7 .9 40.16 19.79 WorldFuel .24 12 27 .05 +5.55 -3.9 85.73 20.56 WldW Ent .48 cc 81.75 -1.17 +167 .3 53.27 39.52 Worthgtn .92f 15 46.46 +.28 +5.4 203.63 124.11 Wynn 3.00f 45 163.39 -.53 -3.1 52.22 41.51 XcelEngy 1.52 20 46.59 +.96 -3.2 37 .42 23.52 Xerox rs 1.00 32 25.59 +.50 -12.2 78.02 60.12 Xilinx 1.44 38 73.88 +5.71 +9.6 17 .61 8.07 YRC Wwde ... dd 9.76 -.91 -32.1 3.80 2.40 Yamana g .02 dd 3.04 +.20 -2.6 39.00 27 .45 YorkWater .67 31 31.10 -.90 -8.3 88.07 72.61 YumBrnds 1.44f 28 78.91 -.40 -3.3 48.75 32.10 Yum China .40 ... 37 .21 +3.50 -7 .0 23.70 8.40 Zagg ... 16 15.35 -2.20 -16.8 61.83 25.09 Zendesk ... dd 58.05 -2.53 +71.5 129.95 104.28 ZimmerBio .96 17 126.20 +14.54 +4.6 89.25 59.50 Zoetis .50 39 85.20 -.09 +18.3 4.57 3.20 Zynga ... 68 4.05 -.20 +1.3 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers With the recent spate of celebrity suicides „ fashion designer Kate Spade and chef Anthony Bourdain „ and the recent report from the Centers for Disease Control and Prevention that suicide rates in the United States have risen sharply over the past 20 years (half of all states saw a more than 30 percent rise), it's a good time to ask ourselves if there's a better way to recognize symptoms and do something before it's too late. Dr. Oz had Dr. John Draper, psychologist and director of the National Suicide Prevention Lifeline, on his show discussing the alarming fact that today one in six school-age children and teens indicate that they are seriously thinking about suicide; one in 13 will attempt it. The highest rate of increase in children was among adolescent girls. Suicidal behavior is not always easy to diagnose and predict, but there are certain signs to look out for. Signs of Suicide Risk Among Adolescents „ Lasting depression is one of the most common causes of adolescent suicide. Signs include decreased or increased appetite, lack of interest in things once enjoyable, too much or too little sleep and mood swings. „ Anxiety disorders like anorexia and post-traumatic stress, as well as substance abuse, are behaviors that may signal suicide risk. „ Other mental illnesses such as schizophrenia, bipolar disorder and borderline personality disorder need to be diagnosed and treated with talk therapy and medications in order to avoid the risk of suicide. „ Also anyone with a family history of suicide is at heightened risk. „ If a youth talks about suicide, that's a huge warning sign. However if they talk about getting help for those feelings, that's a good sign. The highest rate of suicide increase in adults was among men 40 to 64 years old, although women are catching up. Out-ofpocket therapy can cost hundreds of dollars per session, and since only 55 percent of psychiatrists accept insurance, therapy can get very expensive, very quickly. A recent Princeton study conrmed the CDC ndings that the top causes of adult suicides are failing relationships, health issues, and job and nancial security. The CDC also states that 54 percent of people who committed suicide were not known to have a mental health condition. However, according to Dr. Jerey Lieberman, chair of the Department of Psychiatry at Columbia University, 90 percent of those who commit suicide had previous mental health issues; they were undiagnosed. In addition, the CDC says there aren't any federally funded suicide prevention programs for adults, and insurance coverage for behavioral health care often is out-of-network. Research shows that the decision to attempt suicide often is made quickly and impulsively, and guns are by far the victim's rst choice. Stricter background checks and a longer waiting period for gun purchases could help prevent such acts. There is always something you can try to help someone in need or yourself. Go online to BeThe1to. com. Call the National Suicide Prevention Lifeline at 800-273-TALK (8255). The Suicide Prevention Resource Center lists state-by-state resources at www.sprc.org/states. Oer help. Reach out for help. Write your representatives, insisting on more funding for mental health nationally and locally.DEAR ABBY: My dad has never really been in the picture. He just pops back in and out whenever he wishes and leaves when things get too hard. He has never had a job or a home since he walked out on my mother when I was 7. Recently he seems to have settled back here in town where my siblings and I live, but for some reason, he maintains contact only with me. I'm 18 and the oldest of three. Since I have nally forgiven him for all the pain he's caused, I sometimes accept when he invites me out to eat or watch a movie. He doesn't own a car, so I give him rides when he needs them. My problem is, he gets very touchy-feely. For example, when I'm driving, he'll put his hand on my thigh. Or when we're out together, he'll hold my hand and say, "Pretend to be my girlfriend." Of course, I immediately let go of his hand. Then he'll "playfully" hug me and force me to be close to him. I don't know how to tell him he makes me feel uncomfortable. I have recently stopped answering his phone calls, but I feel bad because I would like a normal relationship with my father. How do I get him to start acting less like a creep and more like a father? „ Desperately Needing Advice DEAR DESPERATELY NEEDING: You may wish for a normal relationship with your father, but from your description, it never has been. Your father's behavior is extremely inappropriate. You might be able to get him to stop "acting like a creep and more like a father" by telling him in plain English to cut it out. If he persists, avoid him, and do not feel guilty about it. And if your siblings are female, talk to them and warn them about their father's impulses „ if they don't already know. Hasn't it occurred to you that your father contacts only you because you are no longer a minor? Dear Readers: Your summer patio or lanai must be beautiful by now! It's teeming with beautiful plants and owers, but what if you have TERRA-COTTA POTS with that awful white lm? Hard water is the culprit, but I have the remedy! Scrub the empty pot with dish soap and a sti brush, and rinse. Then wipe down the entire pot with full-strength white or apple-cider vinegar until the white deposits have dissolved. Let the pot dry completely. Cheap, nontoxic and readily available, vinegar is a great go-to cleaner. I've used in the kitchen and beyond. Would you like to receive a collection of my best vinegar hints? It's easy! Visit www.Heloise.com to order, or send a stamped (71 cents), long, self-addressed envelope, along with $5, to: Heloise/Vinegar, P.O. Box 795001, San Antonio, TX 78279-5001. „ HeloiseHow can you recognize suicide in teenagers and adults? Teen's relationship with dad gets uncomfortable Cleaning terra-cotta potsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, July 28, 2018 ARIES (March 21-April 19). Your intuition is spot on today „ not because you can see the future but because you can make the future. Youve a sense about whats possible and how much work it will take. You do it until its done. TAURUS (April 20-May 20). A weak teacher will tell you that the reason you didnt succeed in the class is that you didnt work hard enough. A strong teacher makes you want to work hard; a strong teacher considers your success a joint mission. GEMINI (May 21-June 21). In order to t into the group agenda, you might have to compromise on your approach, plan or product, but you shouldnt have to compromise who you are. CANCER (June 22-July 22). Youll be invigorated by people working together to accomplish a common goal, especially if the goal has something to do with improving themselves or improving the world through kindness. LEO (July 23-Aug. 22). Ask yourself the questions that will help you get clear about what you want to accomplish. Then the howŽ wont matter so much. As you focus on the eect that you want to have, the details work themselves out. VIRGO (Aug. 23-Sept. 22). Theres a pleasant (not outrageous or startling) surprise in this day just for you, a little something to make your ride smoother and your smile wider. LIBRA (Sept. 23-Oct. 23). To get more problems, obsess about all the problems you already have. To get fewer problems, focus on just one problem and solve it. Then move to the next. SCORPIO (Oct. 24-Nov. 21). Even though you know better than to get attached to an outcome,Ž for better or worse, youre invested in what happens next. It just happens that way when you love something this much. SAGITTARIUS (Nov. 22-Dec. 21). Life doesnt always fall into a lovely pattern; sometimes it has to be forced or puzzled together into one. Actually, the forcing usually only works for a short term. Better to toy around and nd something that ts. CAPRICORN (Dec. 22-Jan. 19). Every time you introduce a new variable, things change. One person alters the whole group, and indeed every person is the oneŽ person who does this. So dont discount your contribution, even in very large gatherings. AQUARIUS (Jan. 20-Feb. 18). This is an excellent time to look at your expenses and cut the subscriptions and recurring payments that go to things you dont really use. It will bring your nances and more back into balance without a sense of sacrice. PISCES (Feb. 19-March 20). Even though your reexes are superior, youd rather live proactively so that youre not in a reactive position. Tonight brings a hint that will help with the mystery youve been trying to solve. TODAYS BIRTHDAY (July 28). You keep creating and making things happen, and thats why this year brings four major celebrations of you. October brings special courage, and youll dive into a daring aim „ something you wouldnt have had the guts or skills for in the past. Youll be ready! This will begin a trajectory youll follow through to your next birthday. Pisces and Aquarius adore you. Your lucky numbers are: 5, 30, 29, 44 and 12. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

Page 8 www.yoursun.com The Sun / Saturday, July 28, 2018 FROM PAGE ONESOMERVILLE, Mass. (AP) „ A violin bought by a Massachusetts pawn shop for $50 has ended up being worth about 5,000 times that. WFXT-TV reports a new employee at the LBC Boutique and Loan in Somerville had no idea what he was buying when he paid for the Ferdinando Gagliano violin, which was handcrafted in 1759 and is worth $250,000. Store manager Dylan McDermitt says the bows alone are worth $16,000 to $18,000. Police say the violin was stolen during a house break-in and has since been returned to its rightful owner. They say the seller had no criminal record and theyre still investigating. McDermitt says in the future shop employees are going to ask people who bring in violins to play them so they know the instruments are theirs.ODD NEWS Pawn shop buys violin for $50, finds out its worth $250,000 ALMANACToday is Saturday, July 28 the 209th day of 2018. There are 156 days left in the year. Today in historyOn July 28, 1945 the U.S.Senate ratified the UnitedNations Charter by a vote of 89-2. On this dateIn 1794 Maximilien Robespierre, a leading figure of the French Revolution, was sent to the guillotine. In 1914 World War I began as Austria-Hungary declared war on Serbia. In 1932 federal troops forcibly dispersed the so-called Bonus ArmyŽ of World WarI veterans who had gathered in Washington to demand payments they werent scheduled to receive until 1945. In 1945 a U.S. Army bomber crashed into the 79th floor of New Yorks Empire State Building, killing 14 people. In 1965 President Lyndon B. Johnson announced he was increasing the number of American troops in South Vietnam from 75,000 to 125,000 almost immediately.Ž In 1976 an earthquake devastated northern China, killing at least 242,000 people, according to an official estimate. In 1995 a jury in Union, South Carolina, rejected the death penalty for Susan Smith, sentencing her to life in prison for drowning her two young sons (Smith will be eligible for parole in 2024). Todays birthdaysActor Darryl Hickman is 87. Ballet dancer-choreographer Jacques dAmboise is 84. Musical conductor Riccardo Muti is 77. Former Senator and NBA Hall of Famer Bill Bradley is 75. GarfieldŽ creator Jim Davis is 73. Singer Jonathan Edwards is 72. Actress Linda Kelsey is 72. TV producer Dick Ebersol is 71. Actress Sally Struthers is 71. Actress Georgia Engel is 70. Rock musician Simon Kirke (Bad Company) is 69. Rock musician Steve Morse (Deep Purple) is 64. Actor Michael Hayden is 55. Actress Lori Loughlin is 54. Jazz musician-producer Delfeayo Marsalis is 53. Former hockey player turned general manager Garth Snow is 49. Actress Elizabeth Berkley is 46. Singer Afroman is 44. Rock singer Jacoby Shaddix (Papa Roach) is 42. Actor Jon Michael Hill is 33. Actor Dustin Milligan is 33. Actor Nolan Gerard Funk is 32. Pop/rock singer Cher Lloyd (TV: The X FactorŽ) is 25. Bible verseFor thou art great, and doest wondrous things: thou art God alone.Ž „ Psalm86:190 Who can do anything? God can! Hes done it in the past and Hes waiting to do it again. Give your cares to the One who can do something about it. I understand very well what President Trump said: He has the wish to conduct further meetings,Ž Putin said while traveling in Johannesburg. I am ready for this. We are ready to invite President Trump to Moscow. By the way, he has such an invitation, I told him of this. I am prepared to go to Washington, but, I repeat, if the appropriate conditions for work are created.Ž White House press secretary Sarah Huckabee Sanders responded that Trump looks forward to having President Putin to Washington after the “rst of the year, and he is open to visiting Moscow upon receiving a reciprocal formal invitation.Ž But its just talk at this point. Its part of a power game between Putin and Trump,Ž said Dr. Alina Polyakova of the Brookings Institution. She said the Kremlin basically drove the entire process in Helsinki, and were seeing that again now.Ž Trump is hardly in a strong position because the Helsinki summit was such a “asco,Ž said James Goldgeier of the Council on Foreign Relations. A Putin visit to Washington between now and January could have a lot of poor optics,Ž he said, and its really hard to see the upsideŽ of a Trump trip to Moscow. The spectacle of Trump in the Russian capital „ the site of unproven salacious allegations in an anti-Trump dossier compiled by a former British spy „ was likely to raise eyebrows and alarm on Capitol Hill.RSVPSFROM PAGE 1 Wednesday, Pompeo said a great deal of work remains ahead of a North Korea denuclearization deal, but he declined to provide any timeline. Trump, addressing reporters on the South Lawn, said Vice President Mike Pence would greet the families and the remains of the soldiers. We have many others coming, but I want to thank Chairman Kim in front of the media for ful“lling a promise that he made to me, and Im sure that he will continue to ful“ll that promise as they search and search and search,Ž Trump said. These incredible American heroes will soon lay at rest on sacred American soil,Ž he added. Pence, the son of a Korean War combat veteran, said in a statement that he will participate in the ceremony when the remains arrive in the U.S. United Nations Command said the remains will be ”own to Hawaii immediately after a full honors ceremony in Seoul on Wednesday. It is deeply humbling to be part of this historic moment,Ž Pence said. We will never forget the sacri“ces these brave service members and their families made for our nation and our freedoms.ŽREMAINSFROM PAGE 1 AP PHOTOU.S. Army soldiers salute as vehicles carry remains believed to be from American servicemen killed during the 1950-53 Korean War after they arrived from North Korea, at Osan Air Base in Pyeongtaek, South Korea, on Friday. Cohen does not have any evidence such as audiotapes verifying his claims, CNNs sources said. Cohens camp has denied being the source of the CNN report, the basic substance of which The Associated Press independently con“rmed. The specter of the potentially damaging information, which would run counter to months of denials and point toward a willingness to collude with a foreign power by Trump himself, again raised the possibility of what Cohen could deliver to prosecutors if he decides to cooperate. Cohen has not yet decided to work with the federal prosecutors from the Southern District of New York, according to two people familiar with his thinking but not authorized to discuss private conversations. His lawyer, Lanny Davis, a Democrat once known as a “erce defender of President Bill Clinton, would not comment on whether Cohen was “shing for a deal with federal prosecutors. My observation is that it was an evolution that caused him to decide once Donald Trump was president that he had to tell truth and change his life,Ž Davis told the AP. He hit the reset button on his life and what he had done previously.Ž Those close to Cohen describe the lawyer, who has been holed up in a Manhattan hotel after a pipe burst in his apartment, as bewildered at the fast-moving events around him as he tries to look out for his family and make decisions about their future. Cohen has also been badly hurt by the presidents public anger and is determined to hit back, according to two people familiar with this thinking.COHENFROM PAGE 1April-June pace was due mainly, though not entirely, to temporary factors. Most analysts are forecasting that growth this year could reach 3 percent, which would be the best since a 3.5 percent gain in 2005. But many think the annual 4.1 percent growth rate last quarter is likely the high point for any one quarter. Many think annual growth in the second half of this year will be 2.5 percent to 3 percent. We believe quarter two will represent a growth peak as the boost from tax cuts fades, global growth moderates, in”ation rises, the Fed tightens monetary policy and trade protectionism looms over the economy,Ž said Gregory Daco, chief U.S. economist at Oxford Economics. The latest GDP “gure was nearly double the 2.2 percent growth rate in the “rst quarter, which was revised up from a previous estimate of 2 percent annual growth. Consumer spending, which accounts for about 70 percent of economic activity, reached a 4 percent annual growth rate after a lackluster 0.5 percent rate in the “rst quarter. Consumers began spending their higher take-home pay on autos and other big-ticket items, spurred by the $1.5 trillion tax cut Trump pushed through Congress in December. Another key factor that bolstered growth was a rush by exporters of soybeans and other products to move their shipments to other countries before retaliatory tariffs in response to Trumps tariffs on imports took effect. Exports surged at a 9.3 percent annual rate in the second quarter, while imports grew at a scant 0.5 percent rate. Trump called the narrowing of the trade de“cit one of the biggest wins in the report.Ž The narrowing trade de“cit added a full percentage point to growth last quarter, though economists have expressed concern that a full-blown trade war between the United States and China, the world s two biggest economies, will hurt growth in both countries. Business investment grew at a solid 7.3 percent annual rate. Government spending also posted a solid gain, rising at a 2.1 percent annual rate. The result was boosted by a budget deal at the start of the year that added billions to defense and domestic spending. But housing, which has struggled this year, shrank at a 1.1 percent annual rate after an even sharper 3.4 percent annual decline in the “rst quarter. The second quarter was a strong quarter, but it was juiced up by the tax cuts and higher government spending,Ž said Mark Zandi, chief economist Moodys Analytics.ECONOMYFROM PAGE 1JOHANNESBURG (AP) „ Curiosity and awe have greeted a complete lunar eclipse, the longest one of this century and visible in much of the world. The so-called blood moon,Ž when it turns a deep red, was visible at different times in Australia, Africa, Asia, Europe and South America when the sun, Earth and moon lined up perfectly, casting Earths shadow on the moon. The total eclipse lasted 1 hour and 43 minutes, with the entire event lasting closer to four hours. Rio de Janeiros spectators cheered when the blood moon emerged from the fog. Hundreds of people watched at a fort overlooking the iconic Copacabana beach and Sugarloaf Mountain. The local planetarium set up telescopes for astrology fans. These telescopes are fantastic. Its one thing to see pictures of the planets in a book and another to see it in real life,Ž said Ana Selma Ferreira, a 46-year-old lawyer who brought her children to the spectacle. Across Africa people turned to the sky, watching the reddish shadow slide up the moons surface. In Somalia, some hurried to mosques for special prayers. In South Sudan, some dared to take photos in a war-torn country where using a camera in public is discouraged. In Ethiopias capital, Addis Ababa, people at an open-air restaurant admired a rare clear view during the rainy season, comparing a live NASA webcast to what they saw above. Then clouds rolled in. Dem yelebesech chereka,Ž some murmured „ Amharic for blood moon.Ž The reason that the moon turns red is because atmospheric scattering causes red light to pass through the atmosphere and the composition of the atmosphere can change if volcanic eruptions or forest “res occur,Ž said Tom Kerss, an astronomer with the Royal Observatory Greenwich. And the density of dust increasing in the atmosphere can cause the moon to appear a particularly deep red, and indeed it has the same effect on our sunsets and sunrises.Ž In a special treat, Mars is also at its closest approach to Earth this week since 2003, making it appear bigger and brighter.World gazes at total lunar eclipse, longest of this century AP PHOTOThe moon turns red during a total lunar eclipse, as seen from Dresden, Germany, on Friday.TALLAHASEE „ Rick Scott, the wealthiest governor in Florida history, “led a “nancial disclosure Friday as part of his campaign for the U.S. Senate that revealed new details on his elaborate “nances, including hundreds of investments controlled by his wife. Last month, Scott, who is challenging U.S. Sen. Bill Nelson, “led his annual state disclosure that showed a December 2017 net worth of $232 million. But the details were scant, including the shielded investments in a $215 million blind trust, which rose by more than $80 million from the previous year and produced $120 million in income. Scott said he had placed his “nances in a blind trust, which is allowed under state law, to distance any of his decisions as governor from personal investments. Details of the blind trust do not have to be reported under state law. When Gov. Scott was elected, he put all of his assets in a blind trust, which is managed by an independent third party to shield his investments from his direct control and to avoid any potential con”icts of interest,Ž Scotts campaign said in a statement. As such, the governor has no control of what is bought or sold in the blind trust.Ž But the lack of details changed Friday when Scott “led a new disclosure under federal law as a Senate candidate. It required much more detail, including information about all the assets held in the blind trust, as well as the assets held by the governors wife, Ann Scott. Scotts campaign said his wifes assets were not previously reported because it was not required under state law. First Lady Ann Scott is not an elected of“cial,Ž the campaign said. The full investments are being released today to comply with all rules and requirements for running for federal of“ce.Ž The federal disclosure records show details of more than 550 items included in three trust funds and a family partnership controlled by Ann Scott. An issue addressed Friday by Scotts campaign was the $825 million sale in 2017 to a Japanese company of a Michigan-based plastics-components “rm in which the Scott family had a major ownership interest. Scotts state disclosure provided no details on that transaction. Scotts campaign said the governor, under the blind trust arrangement, was not aware of the sale and had no role in the sale.Ž The campaign also said a Scott economic mission to Japan in 2013 played no role in the sale. The blind trust is managed by an independent “nancial professional who decides what assets are bought, sold or changed,Ž Scotts campaign said. The rules of the blind trust prevent any speci“c assets or the value of those assets within the trust from being disclosed to the governor, and those requirements have always been followed.ŽScott, wife disclose details on financesBy DARA KAMNEWS SERVICE OF FLORIDA

PAGE 44

Saturday, July 28, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | NCAA Football 2 | Soccer 2 | NFL 3 | Pro Baseball 4 | Scoreboard 5 | Pro Basketbal l 6 | Swimming 6YOUTH SPORTSSon and family begin the road to recoveryBY JOEY JOHNSTONTampa Bay TimesMy son has never been ordinary. But following a horrifying July 8 accident that left him with severe neck and back injuries, our life can be described only one way. Extraordinary. Gut-wrenching and hopeful, exhausting and exhilarating, tragic and joyful „ all of that and more. Joey, our 15-yearold hyperactive, athletic, whip-smart and unforgettable son, could have easily died. Somehow, he was spared. And now, we have never felt more alive. Instead of being alone, we feel the strength of a growing community, cherished family, lifetime friends, co-workers and so many people we dont even know, all united behind a charismatic kid who knows how to lead a good parade. Joey has always been a thrill-seeker, aNFLCan Fitzpatrick save Bucs season?BY RICK STROUDTampa Bay TimesTAMPA „ In 13 seasons, quarterback Ryan Fitzpatrick has been a starter. Hes been a backup. But what do you call him this year for the Bucs? The startup? At 35, Fitzpatrick is the player who has to save the Bucs season before it really gets started. He has to navigate the turbulent first three games „ at New Orleans, home against the Super Bowl champion Eagles and hosting the Steelers on Monday Night Football „ while Jameis Winston serves a suspension. I mean, I thought I had seen and been through it all,Ž Fitzpatrick said Friday, but another year, just another different situation. I have been thrown in so many different situations and thought things were great one week and then thrown six interceptions the next week, and then got benched one week, and thrown six touchdowns the next week. So its an absolute circus in this league and you have to look at it one week at a time.Ž In a way, Fitzpatrick may be the perfect quarterback to clean up Winstons mess. Hes a survivor, a long shot to ever earn a job in the NFL as the 250th pick in the 2005 NFL draft out of Harvard. But somehow he has been good enough to start 119 of the 133 games hes played with seven teams. Fitzpatrick went 2-1 as a starter for the Bucs last season while Winston was out with a shoulder injury. The Bucs then signed him to a one-year, $3.3 million contract, including a $1.3 million signing bonus, hoping they wouldnt need him in this role. But the team and coach Dirk Koetter gained confidence in Fitzpatrick when he beat the Jets and Dolphins. He finished with 1,103 yards passing with seven touchdowns and three interceptions.Bucs McCoy wants his own Super Bowl StoryBY GREG AUMANTampa Bay TimesWhat stands out to Gerald McCoy about all the additions to the Bucs defensive line is the sheer amount of Super Bowl experience gained with Jason Pierre-Paul, Vinny Curry, Beau Allen and Mitch Unrein. We brought in four guys who have all played in the Super Bowl, and three of them have won it,Ž McCoy said. Thats a lot of experience, guys who know what to do and how to do it, do it the right way.Ž New Bucs defensive line coach Brentson Buckner played in 15 playoff games in his career, losing in Super Bowls with the Steelers and Panthers. Curry and Allen won with the Eagles this past season, Pierre-Paul won with the Giants in 2011 and Unrein lost with the Broncos in 2013. McCoy, entering his ninth NFL season, still hasnt played in a playoff game, but said he isnt envious of what his new teammates have been able to do. If anything, its motivation,Ž McCoy said. I want to be able to tell my story.Ž McCoy said he watches documentaries of Super Bowl teams every offseason, listening to players talk about what got them to the sports pinnacle. It motivates me,Ž he said. Its like, Man, I want to experience that. That sounds great. Ill ask Beau, ask Vinny, ask JPP. How was it playing with (Justin) Tuck? How was the Super Bowl? I love it. Im still a fan. I love hearing these stories. Im not envious at all. Since youve done it, I need you help me be able to do it. I need you to bring it, so now I can have a story to tell. Thats how I look at it.ŽTAMPA BAY TIMESRyan Fitzpatrick got all the work with the first-team offense in full-squad work in Thursdays first practice of Bucs training camp. NFLTAMPA BAY TIMESGerald McCoy, shown in minicamp last month, is still seeking his first playoff appearance as he enters his ninth NFL season. TAMPA BAY TIMES PHOTOSJoey Johnston, son of Times correspondent Joey Johnston, earned a spot on the Alonso High School varsity baseball team as a freshman this year. Hes now recovering from debilitating neck and back injuries. Teen su ered neck, back injuries after jump from bridgeTimes correspondent Joey Johnston attended the 2017 AllStar game in Miami with his son Joey. SEE JOHNSTON, 3 SEE FITZPATRICK, 3SURFER TAKES EPIC RIDE INTO HISTORYKoa Smith, a 23-year-old from Hawaii, rode a wave off the coast of Namibia, on the western shore of Africa, for 120 straight seconds. BY DOUG FEINBERGAssociated PressUNCASVILLE, Conn. „ Dan Hughes knows what suit he will wear Saturday for the WNBA All-Star Game when he coaches Team Delle Donne. Its one his father, Harley Hughes, bought for him. The elder Hughes died in the fall of 2009, a few months after his son coached his first All-Star Game in Connecticut. It still fits me and I thought it would be a fitting thing to wear,Ž the Seattle Storm coach told The Associated Press. When I was picking out suits for this long road trip, I said Im going to take this one. I definitely will have a moment and smile out there.Ž Hughes got emotional talking about his father before the first-place Seattle Storm played Connecticut last week. He was the guy that told me that I should be in the WNBA. He read about it, and I had been a mens assistant forever. He knew I wanted to be a head coach. He said I should check this league out. He said thats what you want to be in.Ž The 63-year-old coach carries around a picture of his dad in his bag and always looks at it before games. WNBA ALL-STAR GAMECoach Dan Hughes to honor his father

PAGE 45

Page 2 SP www.yoursun.com Saturday, July 28, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2July 27N .......................... 8-1 July 27D .......................... 3-1 July 26N .......................... 7-5 July 26D .......................... 0-4 July 25N .......................... 7-1 July 25D .......................... 4-1PICK 3July 27N ....................... 7-1-1 July 27D ....................... 9-1-1 July 26N ....................... 5-3-7 July 26D ....................... 1-0-0 July 25N ....................... 2-4-1 July 25D ....................... 7-6-9PICK 4 July 27N .................... 5-4-4-8 July 27D .................... 9-0-2-7 July 26N .................... 5-6-0-4 July 26D .................... 7-6-0-3 July 25N .................... 8-5-1-3 July 25D .................... 7-7-7-4PICK 5July 27N ................ 9-9-6-0-3 July 27D ................ 8-4-4-2-9 July 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 D-Day, N-NightFANTASY 5July 27 ............ 9-10-17-21-30 July 25 ............. 1-7-18-19-33 July 24 ............. 2-7-12-18-19 € € € PAYOFF for July 27 2 5-digit winners $94,583.17 302 4-digit winners $101.00 8,920 .. 3-digit winners $9.50CASH FOR LIFEJuly 27 ............ 2-20-33-38-45 Cash Ball ............................ 4 € € € PAYOFF FOR July 27 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 0 ...................... 4-5 CB $2,500 12 ............................ 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 MillionFLORIDA GATORSTroubled freshman Justin Watkins leaves UFBY JOEY KNIGHTTampa Bay TimesGators freshman CB Justin Watkins, who has been arrested twice in less than three months and faces false imprisonment/battery charges, announced Friday via Twitter hes leaving the program. I will be leaving the university of Florida to better my opportunities,Ž he wrote Friday morning. A four-star prospect from Clermont, Watkins announcement may have been a moot point. His future as a Gator appeared in serious doubt when he recently was booked into the Alachua County Jail on four new charges including kidnapping/ false imprisonment and domestic battery by strangulation. Both are third-degree felonies. He spent three days in jail before being released on $40,000 bond. He is prohibited from contact with the victim. An Under Armour AllAmerican, Watkins also was arrested in early May on a misdemeanor complaint of trespassing on school grounds at a high school he didnt attend.Associated PressAll times Eastern Schedule subject to change and/or blackouts AUTO RACING 5:55 a.m. ESPN2 „ Formula One, Hungarian Grand Prix, practice, at Budapest, Hungary 8:55 a.m. ESPNEWS „ Formula One, Hungarian Grand Prix, qualifying, at Budapest, Hungary 9 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, practice, at Long Pond, Pa. 10 a.m. FS1 „ NASCAR, Camping World Truck Series, Gander Outdoors 150, qualifying, at Long Pond, Pa. 11:30 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, practice, at Long Pond, Pa. 1 p.m. FS1 „ NASCAR, Camping World Truck Series, Gander Outdoors 150, at Long Pond, Pa. 1:30 p.m. NBCSN „ IndyCar, Honda Indy 200 at Mid-Ohio, qualifying, at Lexington, Ohio 3 p.m. NBCSN „ NASCAR, X“ nity Series, U.S. Cellular 250, qualifying, at Newton, Iowa 4 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, qualifying, at Long Pond, Pa. 5:30 p.m. NBCSN „ NASCAR, X“ nity Series, U.S. Cellular 250, at Newton, Iowa BASKETBALL 11 a.m. ESPN „ The Basketball Tournament, Super 16, Northeast region, Golden Eagles (Marquette) vs. Talladega Knights, at Atlanta 1 p.m. ESPN „ The Basketball Tournament, Super 16, Northeast region, Boeheims Army vs. Armored Athlete, at Atlanta 3 p.m. ESPN „ The Basketball Tournament, Super 16, West region, Team Challenge ALS vs. Sons Of Westwood (UCLA alumni), at Atlanta 5 p.m. ESPNU „ The Basketball Tournament, Super 16, West region, Gael Force (Saint Marys, Cal. alumni) vs. Eberlein Drive, at Atlanta BOXING 10 p.m. SHO „ Mikey Garcia vs. Robert Easter Jr., WBC/IBF lightweight uni“ cation, at Los Angeles CFL FOOTBALL 4 p.m. ESPN2 „ Ottawa at Hamilton CYCLING 7:30 a.m. NBCSN „ Tour de France, Stage 20, from Saint-Pe-surNivelle to Espelette, France 5 p.m. NBC „ Tour de France, Stage 20, from Saint-Pe-sur-Nivelle to Espelette, France (same-day tape) DRAG RACING 8 p.m. FS1 „ NHRA, Toyota Sonoma Nationals, qualifying, at Sonoma, Calif. (same-day tape) GOLF 9:30 a.m. GOLF „ British Senior Open, third round, at St. Andrews, Scotland Noon NBC „ British Senior Open, third round, at St. Andrews, Scotland 1 p.m. GOLF „ PGA Tour, RBC Canadian Open, third round, at Oakville, Ontario 3 p.m. CBS „ PGA Tour, RBC Canadian Open, third round, at Oakville, Ontario GOLF „ LPGA Tour, Aberdeen Standard Investments Ladies Scottish Open, third round, at East Lothian, Scotland (sameday tape) 2 a.m. (Sunday) GOLF „ European PGA Tour, Porsche European Open, third round, at Hamburg, Germany (same-day tape) HORSE RACING 6 p.m. FS2 „ Saratoga Live, Jim Dandy Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 1 p.m. MLB „ Kansas City at N.Y. Yankees 4 p.m. FS1 „ Chicago Cubs at St. Louis 7 p .m. MLB „ Regional coverage, L.A. Dodgers at Atlanta OR N.Y. Mets at Pittsburgh 10 p.m. MLB „ Regional coverage, Seattle at L.A. Angels OR Milwaukee at San Francisco (games joined in progress) MIXED MARTIAL ARTS 6 p.m. FOX „ UFC Fight Night, prelims, at Calgary, Alberta 8 p.m. FOX „ UFC Fight Night, Eddie Alvarez vs. Dustin Poirier, at Calgary, Alberta MOTOR SPORTS 11 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Washougal National, at Washougal, Wash. (same-day tape) SOCCER 7:30 a.m. ESPN2 „ International Champions Cup, Arsenal vs Paris Saint-Germain, at Singapore 1 p.m. ESPN2 „ International Champions Cup, Ben“ ca vs Juventus, at Harrison, N.J. 1:55 p.m. ESPNEWS „ International Champions Cup, Chelsea vs. Internazionale, at Nice, France 5 p.m. ESPN „ International Champions Cup, Manchester United vs. Liverpool, at Ann Arbor, Mich. 7 p.m. ESPN „ International Champions Cup, Bayern Munich vs. Manchester City, at Miami 9 p.m. ESPN „ MLS, Houston at Portland 11 p.m. ESPN „ International Champions Cup, Barcelona vs. Tottenham Hotspur, at Pasadena, Calif. SWIMMING 3 p.m. NBC „ U.S. National Championships, at Irvine, Calif. (taped) 1 a.m. (Sunday) NBCSN „ U.S. National Championships, at Irvine, Calif. (same-day tape) TENNIS 7 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, BB&T Atlanta Open, second semi“ nal, at Atlanta WNBA BASKETBALL 3:30 p.m. ABC „ WNBA All-Star Game, at Minnea p olis SPORTS ON TV Staff reportsCharlotte made things look almost effortless on Friday as they retained their first place positioning with a 6-0 road win over St. Lucie. It was a combination of powerful swings and precision pitching that enabled the Stone Crabs (52-47) to stymie the Mets (40-60). The pitching staff, led by start Blake Bivens seven shutout innings, gave up just four hits and kept the Mets at bay. Bivens (6-4) gave up three hits with no earned runs and five strikeouts. Jose Disla and Trevor Charpie combined to pitch two innings of relief, allowing one hit with a strikeout. Center fielder Jake Fraley kicked off the scoring with his first of two RBIs for the night, scoring Rene Pinto on a sacrifice-fly in the second inning. Fraley would add another score in the top of the fifth with a solo home run. Fraley has been on a hot streak since his return from the DL on June 7. Since July 5, Fraley is batting .459 with five extra-base hits, nine RBIs, four stolen bases and only three strikeouts in 12 games. For the season, he is batting .417 with runners in scoring position. Sandwiched between Fraleys offense, designated hitter Brendan McKay blasted a pair of two-run home runs scoring Jermaine Palacios both times in the third and fourth innings. McKay was 2 for 4 with four RBIs. By the end of the fifth inning, the Stone Crabs had built a strong 6-0 lead that was too much for the cold bats of St. Lucie to recover from. The win gives Charlotte at plus-78 run differential, which is best in the Florida State League by a wide margin. Second place Lakeland had plus-35 heading into Friday night.STONE CRABS 6, METS 0Hot bats, strong pitching spur shutout win over Mets AP PHOTOFlorida Gators recruit Justin Watkins (seen here during the Under Armour All-America Game) was released from jail Wednesday morning after an arrest on a misdemeanor trespassing complaint. BY DAVE SKRETTAAssociated PressKANSAS CITY, Kan. „ As a wave of energetic young players make inroads with the U.S. national team, Alex Morgan admitted to feeling a bit of pressure from coach Jill Ellis to continue to perform at a high level. Hard to get much higher than Thursday night. Morgan capped a seemingly effortless hat trick by converting off a dazzling piece of footwork by Tobin Heath, and along with Megan Rapinoe led the Americans to a 4-2 victory over Japan in their opening match of the four-team Tournament of Nations. I feel like Jill has set a precedent of change within this team over the last couple of years,Ž Morgan said, and I feel like shes put a lot of pressure on the older players to continue to perform. We have a lot of younger players with a lot of energy and desire to make this national team, obviously make the World Cup team, so for me its to continue to score „ continue to get on the scoreboard.Ž She did that three times before Carli Lloyd replaced her in the 73rd minute. Morgan scored her first goal in the 18th when she flicked a nifty pass from Rapinoe past Japanese goalkeeper Ayaka Yamashita. And her second came a scant eight minutes later, when Emily Sonnett gathered a cross from Crystal Dunn and popped it ahead to Morgan, who headed in the goal. The hat trick was complete after Heath, who had just entered as a substitute, made two Japanese defenders look foolish along the end line. She then swung a centering pass that was deflected to Morgan, who deposited it for her first three-goal game since Olympic qualifying in February 2016. Theres a hunger and a work ethic and she makes things happen,Ž Ellis said. Shes such a dynamic player to run in behind and cause problems that way. I also think back to pressure, shes got better at that. Shes just taken a big step forward and embraced the role of being a goal scorer on this team.Ž We have a pretty potent offense,Ž Ellis said, but I think Alex is just locked on.Ž Rapinoe added her own goal „ and a bizarre, foot-stomping celebration afterward „ in the 66th minute as the U.S. team ramped up the offense just as it begins ramping up for World Cup qualifying. They can secure their spot next year in France during the CONCACAF tournament in October. This tournament is a really good warmup for qualifiers,Ž Rapinoe said. We have quite a few players who have never been through one, so to get the feeling of play, travel, play and have something on the line „ its a bit of a fabricated tournament, but we want to win. So starting to string together performances, learning how to back up games, thats important.Ž The Americans havent lost since dropping their opening match of the same tournament to Australia last year. The rematch of those powerhouses is Sunday in East Hartford, Connecticut, after the Matildas opened the defense of their Tournament of Nations title with a 3-1 victory over Brazil on Thursday. The performance by Elliss squad Thursday night wasnt entirely without fault. After scoring the opener on Morgans quick-twitch flick, the U.S. defense quickly broke down, and Mini Tanaka beat defender Abby Dahlkemper and goalkeeper Alyssa Naeher for a matching goal. Then, midway through the second half, Japans Moeno Sakaguchi made a nifty move against Heath before sending a curling shot into the upper corner of the net to tri m a three-goal deficit to two. Still, it was a solid performance by the Americans in what has become a competitive rivalry with Japan. The teams split matches in the past two World Cup finals, and the U.S. beat Asias top team in the gold medal match at the 2012 London Olympics. Earlier Thursday, Australia built on an own-goal by Poliana and another mistake by the Brazilian defender in cruising to a 3-1 victory to open the tournament at Childrens Mercy Park. Tameka Butt added a goal and an assist for the Matildas, who now set their sights on the Americans. We dont lose that often,Ž Rapinoe said, so we generally remember who we lose to. Theyre obviously a good team. Theyre all like, 22 and have seven world championships under their belts. I dont know how they do it. But theyre a very good squad and for sure a contender heading into France.ŽUNITED STATES 4, JAPAN 2Alex Morgans 3-goal game leads US past JapanTheres a hunger and a work ethic and she makes things happen. Shes such a dynamic player to run in behind and cause problems that way. I also think back to pressure, shes got better at that. Shes just taken a big step forward and embraced the role of being a goal scorer on this team.Ž„ Jill Ellis, U.S. womens national team coach, on Alex Morgans performance in Thursdays win

PAGE 46

I think hes just got the right moxie to play quarterback, and hes done it for a bunch of different teams,Ž Koetter said. Were fortunate enough to have him. We saw what he could do when he was our starter last year for three games. Theres no reason for us to be afraid of Ryan playing quarterback for us. Hes going to play fine.Ž At this stage of his career, what Fitzpatrick may lack in arm strength he makes up for with experience and anticipation. On Friday, during the 11-on-11 portion of practice, Fitzpatrick connected on a deep pass to receiver DeSean Jackson, something Winston struggled to do last season. Did you see that 60-yard bomb!Ž Koetter said after practice. Said Fitzpatrick: I feel like I have to go ice my armƒ I think it went over 30 yards without a flutter so that was a record for me. But yeah, (Jackson) is obviously a homerun hitter and guy that defenses have to account for and theyre afraid of, so were going to try to give him as many opportunities as possible.Ž In fact, Fitzpatrick is pretty happy with the number of skilled receivers, running backs and tight ends the Bucs have assembled. Hes in a pretty good position to evaluate what he has around him. Its rare a backup quarterback would have the advantage of getting so many practice reps with the first-team offense. Rather than have to play alongside many who wont make the 53-man roster, the Bucs will protect Fitzpatrick in preseason games with the starting offensive line. Hell benefit from having improved timing with players such as receivers like Jackson, Mike Evans, Chris Godwin, Adam Humphries and tight ends O.J. Howard and Cameron Brate. Fitzpatrick sees traits of others receivers he has played with before. Now he has a chance to apply his experience and fine tune his chemistry. Thats hard to do in the traditional role as a No. 2 quarterback. What did the Bucs learn about Fitzpatrick last season? Hes very skilled at reading defenses. He gets rid of the football quickly and with pretty good accuracy. Hes a better athlete than people give him credit for and can run effectively for first downs. Typically, he makes the right decisions and has confidence to make tight throws. You wont get the scramble plays that Winston is capable of, and the Bucs may want to rely on their running game and defense more to create field position. In leadership style, Fitzpatrick is the polar opposite of Winston. He has a calm demeanor that can be contagious and reassuring. Jameis is a more vocal leader and Ryan is a less vocal leader but still a real good leader nonetheless. I think his style will show up,Ž Koetter said. Again, when a backup quarterback is brought to a team, the coaching staff tells him hes there to support the starter. Well, thats not the case anymore. I think well see and the players will feel what I saw back many years ago when its his show.Ž Does Fitzpatrick feel like he has to be the Bucs savior? I mean, the season hasnt even started yet,Ž Fitzpatrick said. Its a clich. ƒ Not even based off last year talent wise, looking at the team we have out here, I get in that huddle on offense and I mean, its a pretty exciting huddle to be in as a quarterback looking at some of those guys.Ž The Sun / Saturday, July 28, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520538 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesFITZPATRICKFrom Page 1TAMPA BAY BUCCANEERSKoetter misses explosive RBsBY GREG AUMANTampa Bay TimesWeve written much about the potential bigplay explosiveness of Bucs rookie running back Ronald Jones. Stop us if youve heard this, but Tampa Bay totaled, on all of their touchdown runs last season ƒ 9 yards. Eight scores, all of them 1 yard long save a single 2-year touchdown. Ronald Jones? He had 19 touchdown runs at USC last season, for a combined 353 yards, including scores of 86, 67 and 64 yards. Every teams looking for a back who can hit a home run ƒ a guy who can change it in one play,Ž Koetter said Friday after his second practice of training camp. When I was in Jacksonville, Fred Taylor had an unbelievable amount of runs over 50 yards my first year in the league. Thats turning those 2and 3-yard gains into explosive plays.Ž We went back and checked, and Taylor had four runs of 50 yards or longer in 2007 „ 76 vs. the Texans, 50 vs. the Bills, 80 vs. the Panthers and 62 vs. the Raiders on the way to a 1,202-yard season where he averaged 5.4 yards per carry. Koetter, entering his third season as an NFL head coach, hasnt had any 50-yard runs in the last two seasons. In fairness, when he was offensive coordinator in 2015, the Bucs had four, three from Doug Martin and one from Charles Sims. Tampa Bay is one of five NFL teams without a 50-yard run in the last two seasons, joining the Patriots, Texans, Colts and Lions. The Chiefs have had seven such runs in the same span, the Jaguars and Saints six each. The hope is that Jones can change that for the Bucs this season. Ronald Jones, based on his college tape, is a very explosive player, and thats why hes drafted where he is,Ž Koetter said. When we get going in pads and in the preseason, thats the kind of thing we want him to bring to our team.Ž daredevil, an adrenalin guy. Other kids stay inside, playing video games and watching movies. Not Joey. Hes an outdoorsman. He climbs trees. He rides bikes. He fishes. Hes an Alpha male. This might explain why Joey and his buddies attempted to leap off a 65-foot bridge for fun on July 8. His friend went first and landed fine. Joey, of course, tried a backflip and he over-rotated. The injuries happened on impact with the water. Even with that disastrous visual, there were immediate positives. Joey was alive (his friend saved him; had Joey jumped first, he almost certainly wouldve drowned). His head and brain were unharmed. He has movement in his upper body. There is no movement in his lower body „ yet „ but we are optimistic. Look at all that has already happened. He has made it through two surgeries. His neck and back have been successfully fused. Hes eating food. The halo and neck collar have been removed. Hes out of traction. His spirits are generally great. I mean, his attitude most days has been truly inspirational. But the work has only just begun, and that will occur at a specialized rehabilitation facility. I believe Joey is going to be awesome in rehabilitation. I really do. We are giving him the best possible chance to thrive. In typical Joey fashion, hes definitely the guy you want taking this at-bat „ stubborn, determined, ultra-fit, goal-oriented, Mr. Clutch, tough. Boy is he tough! Entering July 8, Joey was a devil-may-care, somewhat reckless 15-year-old. Hes scheduled to get his drivers license in October. We constantly have to watch him and remind him of safety and making good decisions. He has taken crazy chances „ like a lot of 15-year-old boys „ and mostly made it through. Now he has made a decision with huge consequences. Heres my theory: God saw a kid who thought he was invincible and maybe untouchable. Could an accident be prevented from above? Yeah, sure. But a lesson had to be learned. Maybe that was the only way Joey could get back on the right path. Clearly, Joey is meant to be here. Something special already has happened. We have noticed a softening, a sense of perspective, a realization that he got a second chance. He has spoken about helping people. He has spoken about helping his peers make better decisions. These might be small things, but I see a glimmer of insight, empathy and gratitude that was not there before. I see a different path. I see hope. I also see a potentially extraordinary life. So far, baseball has consumed much of his focus, whether it was earning the skills-competition championship at the Rays Summer Camp (as a 6-year-old), becoming a key performer on the Keystone Little League All-Stars three-time state championship teams or earning a spot on the Alonso High School varsity team as a freshman last season. Oh, and lets not forget Rays player Daniel Robertson dedicating a walk-off grand slam to Joey, then hitting another homer for the kid the next game, while flashing the Prayers for Joey wristband for the TV cameras. I think I was more proud of Joeys 4.2 grade-point average, but certainly there was excitement about the baseball ahead of him. Now we take a bit of a detour. One day at a time. Thats the only way to face this challenge. He must give the best effort of his life. The finish line is out there somewhere. Joeys life has sometimes prompted frustration and exasperation for his parents (not unusual ƒ right, fellow parents?). At the same time, it has provided rewards beyond measure. I like to stare at him when he drifts off to sleep at the hospital. He still has that sweet little boy look. Its nice to see him at peace, if only for a moment, before the daily battle resumes. At these times, regardless of where this process leads, I just know hes going to find his purpose. Hes going to be all right. And were going to be all right, too.JOHNSTONFrom Page 1 TAMPA BAY TIMESBucs rookie Ronald Jones, shown in practice Thursday, adds a big-play ability the Bucs have lacked. BY BRETT MARTELAssociated PressMETAIRIE, La. „ Alvin Kamara dismisses the notion that his approach to his second NFL camp should change because of the four-game suspension looming over fellow Saints Pro Bowl running back Mark Ingram. Whether Kamara and the running game are as effective without Ingram when the regular season opens remains to be seen. But Kamara expresses confidence in New Orleans plan to deal with it. We work hard regardless. If Mark was in the first four weeks, Id still be working the same,Ž Kamara asserted after the Saints second practice of training camp Friday. Of course, (Ingram) wants to be playing, but hes got to take his four weeks „ and weve got playmakers.Ž Those playmakers include two new veteran running backs acquired in free agency to ensure depth at the position. In the weeks leading up to training camp, the Saints signed 29-yearold Shane Vereen and 27-year-old Terrence West. We feel like those are two young candidates, two backs that, be it theyre a little different in what they do, but we felt that they could help us and then with regards to Marks snaps,Ž Saints coach Sean Payton, who missed Fridays practice to attend former colleague Tony Sparanos funeral, said this week. Shanes got a lot of versatility, is someone that we feel like is very good in protection. Also, hes a very good receiver. With Terrance, you see a physical runner. So, both of those players we felt like would help us.Ž NFLSaints gearing up for Ingrams absence BY PAUL NEWBERRYAssociated PressAs NFL training camps opened this week, complete with interminable speculation about position battles, rookies who might make an impact and what players can or cant do while The Star-Spangled BannerŽ is playing, lets remember two players who arent suiting up. Colin Kaepernick and Eric Reid are good enough to be playing for someone. That much is beyond debate. But the league has decided to make an example of them, a clear warning to its employees that only so much social activism will be tolerated even while it feigns a sense of respecting their desire to protest during the national anthem. Rest assured, history wont be kind when it looks back on the way Kaepernick and Reid were treated by the NFL. Both of those guys are NFL talents. Both of them are quality players that can contribute to a roster and contribute to a team winning. Theyve proven it,Ž New Orleans Saints tight end Benjamin Watson said. Before theres any more discussion about sitting or kneeling or staying in the locker room, the players „ all of them, black and white „ should demand justice for Kaepernick and Reid. While both have filed collusion grievances, the NFL has lots of highly paid lawyers who will surely try to drag this thing out as long as possible, soaking up prime seasons theyll never get back. But all those players who are lucky enough to have a job, some of whom were just as visible and vocal in their calls for social justice, should be pondering what they can do to help get Kaepernick and Reid back on the field. Maybe a one-day sickout during training camp. Or kneeling en masse before the first game. Perhaps, as a last resort, they should consider an actual strike. Like Kaepernick and Reid, they need to be willing to make some huge sacrifices. After all, they could be next. PLAYER PROTESTSRemember Kaepernick, Reid as camps open

PAGE 47

Page 4 SP www.yoursun.com Saturday, July 28, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston7133.683„„6-4L-234-1437-19 NewYork6536.6444„5-5W-135-1430-22 TampaBay5350.5151785-5W-229-2024-30 Toronto4655.45523144-6L-327-2819-27 Baltimore2974.28241323-7L-117-3512-39 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5646.549„„6-4W-232-2124-25 Minnesota4853.4757126-4W-429-2219-31 Detroit4461.41913184-6L-126-2618-35 Chicago3666.35320255-5L-219-2917-37 KansasCity3171.30425305-5L-215-3716-34 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6737.644„„5-5L-132-2135-16 Seattle6141.5985„4-6W-134-1927-22 Oakland6143.587618-2W-626-2235-21 LosAngeles5252.50015104-6W-227-2725-25 Texas4262.40425202-8L-420-3422-28 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5845.563„„5-5L-134-1824-27 Atlanta5445.5452„4-6L-225-2129-24 Washington5251.505645-5W-323-2529-26 NewYork4358.42614126-4L-121-3322-25 Miami4461.41915135-5L-224-3120-30 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6042.588„„6-4W-233-1927-23 Milwaukee5946.5622„4-6W-133-2126-25 Pittsburgh5451.514738-2W-130-2524-26 St.Louis5151.500944-6L-124-2427-27 Cincinnati4658.44215104-6W-124-3122-27 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles5746.553„„6-4W-128-2429-22 Arizona5648.53815-5L-227-2529-23 Colorado5447.535218-2W-124-2430-23 SanFrancisco5252.500544-6L-231-2021-32 SanDiego4263.40016152-8L-220-3122-32 MAJORLEAGUEBASEBALLNATIONALS9,MARLINS1 W ASHINGTONABRHBIBBSOAVG. Eatonrf411020.314 T urnerss622002.265 Harpercf412202.219 T aylorcf000000.239 A dams1b513200.287 S otolf523300.315 Murphy2b403110.277 Difo2b000000.240 Mar.Reynolds3b400010.278 S olisp000000--W ietersc310011.200 b-Kieboomph-c100001.230 S cherzerp211000.277 c-Mat.Rynldsph-3b101000.154 T otals39916856 MIAMIABRHBIBBSOAVG. Dietrichlf400003.283 A ndersonrf300001.283 Realmutoc401001.309 Bour1b400002.231 Castro2b410001.286 Prado3b402100.238 Riddless400001.236 S ierracf200001.100 Hernandezp000000.000 a-Rojasph100000.254 Guerrap000000--Barracloughp000000--Lopezp100001.250 Maybincf100010.253 T OTALS32131111 W ASHINGTON112000050„9163 MIAMI000000100„131 a-”iedoutforHernandezinthe7th.b-struck outforWietersinthe9th.c-singledfor S cherzerinthe9th. E„Murphy(1),Mar.Reynolds2(4),Maybin (2).LOB„Washington11,Miami6.2B„ Eaton(7),Turner(16),Murphy(6),Prado (7).3B„Soto(1).HR„Soto(13),offLopez. RBIs„Harper2(62),Adams2(43),Soto3 (36),Murphy(16),Prado(11).SF„Harper. S „Scherzer. Runnersleftinscoringposition„Washington 4(Turner2,Soto,Mar.Reynolds);Miami2 (Bour,Rojas).RISP„Washington6for17; Miami1for4. Runnersmovedup„Riddle.GIDP„Scherzer. DP„Miami1(Prado,Castro,Bour). W ASHINGTONIPHRERBBSONPERA S chrzr,W,14-583101111062.30 S olis10 00009 5.04 MIAMIIPHRERBBSONPERA Lopez,L,2-25.29 442397 5.34 Hernandez1.11 002230 5.91 Guerra15 551033 8.31 Barraclough11 00018 2.40 Inheritedrunners-scored„Hernandez 2-0.HBP„Scherzer(Anderson),Lopez (Scherzer).WP„Lopez. T „2:45.A„9,297(36,742).INDIANS8,TIGERS3CLEVELANDABRHBIBBSOAVG. Lindorss522300.294 Brantleylf512000.302 Ramirez3b310020.296 Encarnaciondh400003.235 A lonso1b322210.260 Cabrerarf301000.253 a-Guyerph-rf111300.210 Kipnis2b400002.219 Gomesc411001.241 Daviscf400001.243 T OTALS3689837 DETROITABRHBIBBSOAVG. Martincf502002.251 Candelario3b501000.231 Castellanosrf411101.297 Goodrum2b401101.244 Martinezdh212120.243 1-Adducipr-dh000000.219 Hicks1b401001.271 McCannc401002.230 Iglesiasss301011.265 Reyeslf410001.218 T OTALS35310339 CLEVELAND000021041„891 DETROIT002001000„3100 a-homeredforCabrerainthe8th. 1-ranforMartinezinthe8th. E„Alonso(7).LOB„Cleveland4,Detroit 8 .2B„Castellanos(31),Goodrum(22), McCann(12).HR„Lindor(26),offFiers; A lonso(17),offFiers;Guyer(5),offStumpf; Lindor(27),offAlcantara;Martinez(6),off Carrasco.RBIs„Lindor3(66),Alonso2(60), Guyer3(20),Castellanos(57),Goodrum (33),Martinez(35).SB„Reyes(6). Runnersleftinscoringposition„Cleveland 2(Encarnacion,Gomes);Detroit3(Martin, Candelario,McCann).RISP„Cleveland2for 6;Detroit3for9. Runnersmovedup„Candelario. GIDP„Candelario. DP„Cleveland1(Alonso,Lindor). CLEVELANDIPHRERBBSONPERA Carrasco6.17 312897 3.89 Perez0100004 1.15 A llen,W,3-41.10 001016 4.68 Cimber.11 00005 3.00 Otero11 000120 5.22 DETROITIPHRERBBSONPERA Fiers65 3324103 3.54 Coleman10 000110 3.64 J imenez,L,4-2.12 331123 3.18 S tumpf.21 110120 6.65 A lcantara11 110010 1.35 Perezpitchedto1batterinthe7th. Inheritedrunners-scored„Allen1-0,Cimber 1-0,Stumpf2-2. Umpires„Home,PaulNauert;First,Ramon DeJesus;Second,CarlosTorres;Third, S cottBarry. T „3:09.A„26,962(41,297). B OXSCORES ROUNDUP/MATCHUPSNationals9,Marlins1: MaxScherzerallowedoneunearnedrunandstruckout 11ineightinningsonhis34thbirthday. Indians8,Tigers3: FranciscoLindorhittwoofClevelandsfourhomeruns. LATE TampaBayatBaltimore MinnesotaatBoston TexasatHouston TorontoatChicagoWhiteSox OaklandatColorado SeattleatL.A.Angels N.Y.MetsatPittsburgh PhiladelphiaatCincinnati L.A.DodgersatAtlanta ChicagoCubsatSt.Louis ArizonaatSanDiego MilwaukeeatSanFrancisco POSTPONED KansasCityatN.Y.YankeesTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA Chi.CubsQuintana(L)9-63.8713-63-019.01.89 St.LouisMikolas(R)4:05p10-32.8213-71-015.04.20 PhiladelphiaVelasquez(R)7-84.058-111-015.00.60 CincinnatiHarvey(R)6:40p5-65.219-81-114.16.91 N.Y.MetsdeGrom(R)5-51.718-120-124.01.13 PittsburghWilliams(R)7:05p8-74.1110-102-113.13.38 L.A.DodgersWood(L)6-53.9511-91-018.04.00 AtlantaFried(L)7:10p1-33.922-11-114.23.07 WashingtonGonzalez(L)6-73.9410-100-216.24.86 MiamiRichards(R)7:10p3-54.416-81-016.11.65 ArizonaCorbin(L)7-43.0611-101-117.13.63 SanDiegoRoss(R)8:40p6-84.2912-81-213.18.10 MilwaukeeChacin(R)9-33.5815-72-016.23.24 SanFranciscoCueto(R)9:05p3-12.765-30-117.06.35AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA KansasCityFillmyer(R)0-12.820-20-111.03.27 N.Y.YankeesSeverino(R)1:05p14-32.6318-31-115.07.80 ClevelandClevinger(R)7-63.438-120-318.25.30 DetroitLiriano(L)6:10p3-54.736-100-010.09.90 TampaBayTBD()0-00.000-00-00.00.00 BaltimoreGausman(R)7:05p4-84.545-150-214.27.98 MinnesotaOdorizzi(R)4-64.379-121-016.13.31 BostonPorcello(R)7:10p12-43.9314-72-115.06.60 TorontoTBD()0-00.000-00-00.00.00 CWSGiolito(R)7:10p7-86.099-112-119.22.29 TexasJurado(R)0-17.710-10-14.27.71 HoustonVerlander(R)7:10p10-52.1913-91-118.02.50 SeattleHernandez(R)8-85.2210-101-215.05.40 L.A.AngelsBarria(R)9:07p5-73.805-90-315.15.28INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA OaklandAnderson(L)2-25.465-22-014.13.14 ColoradoSenzatela(R)8:10p3-35.551-21-218.14.91 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLJULY28 1931: BobFothergillofChicagohitahomerunandatriple inan11-runeighthinning.TheWhiteSoxsetanAmerican Leaguerecordbyrecording12hitsintheinningandbeat theNewYorkYankees14-12. 1940: KingKongKellerhitthreehomerstogivetheNew YorkYankeesa10-9winoverChicagointhe“rstgameof adoubleheadersplit. 1951: ClydeVollmerofBostonhitagrandslaminthe16th inning,thelatesthitinamajorleaguegame.TheRedSox beattheClevelandIndians,8-4,in16. 1958: Forthesixthtimeinhiscareer,MickeyMantlehit homerunsfrombothsidesoftheplate.NewYorkbeatthe Athletics14-7. 1971: Sixteen-timeGoldGlovewinnerBrooksRobinson committedthreeerrorsinthesixthinningagainsttheOaklandAs.FrankRobinsonsthree-runhomerintheninth wonthegamefortheOrioles. 1976: JohnOdom(“veinnings)andFranciscoBarrios(four innings)combinedonano-hitterastheChicagoWhiteSox beatOakland2-1. 1983: ALPresidentLeeMcPhailruledthatGeorgeBretts pinetarŽhomerunagainstNewYorkonJuly24should count.Theumpireshaddisallowedthehomerbecause thepinetaronBrettsbatexceededthe18-inchlimit.The restofthegamewasplayedAug.18withtheKansasCity RoyalsbeatingtheYankees,5-4. 1989: AtlantasDaleMurphytiedtwomajorleaguerecords byhittingtwohomersanddrivinginsixrunsinthesixth inningastheBravesbeattheSanFranciscoGiants10-1. 1990: ShawonDunstontiedamajorleaguerecordwith threetriplesandledtheChicagoCubstoa10-7winover theMontrealExpos.STATISTICALLEADERSAMERICANLEAGUE BATTING: Betts,Boston,.347;Altuve, Houston,.329;Martinez,Boston,.323; Segura,Seattle,.321;Machado,LosAngeles,.315;Trout,LosAngeles,.311;Rosario, Minnesota,.308;Simmons,LosAngeles, .307;Merri“eld,KansasCity,.302;Duffy, TampaBay,.301. RUNS: Lindor,Cleveland,88;Betts,Boston, 81;Trout,LosAngeles,77;Martinez, Boston,74;Ramirez,Cleveland,72;Benintendi,Boston,71;Bregman,Houston,70; Judge,NewYork,70;Springer,Houston, 70;Rosario,Minnesota,69. RBI: Martinez,Boston,85;KDavis,Oakland, 78;Ramirez,Cleveland,73;Encarnacion, Cleveland,71;Bregman,Houston,68; Haniger,Seattle,67;Lowrie,Oakland, 65;Machado,LosAngeles,65;Bogaerts, Boston,64;3tiedat63. HITS: Altuve,Houston,134;Rosario, Minnesota,125;Segura,Seattle,125; Lindor,Cleveland,120;Martinez,Boston, 120;Castellanos,Detroit,119;Merri“eld, KansasCity,116;Machado,LosAngeles, 115;Betts,Boston,114;Ramirez,Cleveland,112. DOUBLES: Escobar,Minnesota,37;Lindor, Cleveland,34;Bregman,Houston,33;Merri“eld,KansasCity,31;Andujar,NewYork, 30;Bogaerts,Boston,30;Castellanos, Detroit,30;Abreu,Chicago,28;4tiedat27. HOMERUNS: Martinez,Boston,31; Ramirez,Cleveland,30;Trout,LosAngeles, 28;KDavis,Oakland,27;Judge,NewYork, 26;Gallo,Texas,25;Lindor,Cleveland,25; Betts,Boston,24;Machado,LosAngeles, 24;2tiedat23. STOLENBASES: Gordon,Seattle,23; Ramirez,Cleveland,22;Anderson, Chicago,21;Merri“eld,KansasCity,21; Trout,LosAngeles,20;Betts,Boston,18; DeShields,Texas,18;Smith,TampaBay, 18;Benintendi,Boston,17;RDavis,Cleveland,16. ERA: Sale,Boston,2.13;Verlander,Houston,2.19;Snell,TampaBay,2.27;Bauer, Cleveland,2.32;Cole,Houston,2.54; Skaggs,LosAngeles,2.62;Severino,New York,2.63;Kluber,Cleveland,2.88;Morton, Houston,2.89;2tiedat3.38. STRIKEOUTS: Sale,Boston,197;Bauer, Cleveland,192;Cole,Houston,186;Verlander,Houston,183;Paxton,Seattle,155; Severino,NewYork,152;Morton,Houston,151;Berrios,Minnesota,136;Kluber, Cleveland,134;Snell,TampaBay,134. NATIONALLEAGUE BATTING: Freeman,Atlanta,.319; Dickerson,Pittsburgh,.318;Gennett, Cincinnati,.317;Markakis,Atlanta,.316; Almora,Chicago,.316;Yelich,Milwaukee, .314;Kemp,LosAngeles,.313;Realmuto, Miami,.310;Arenado,Colorado,.306; Suarez,Cincinnati,.306. RUNS: Blackmon,Colorado,77;Albies, Atlanta,75;Arenado,Colorado,67;Pham, St.Louis,67;Yelich,Milwaukee,67; Carpenter,St.Louis,66;Goldschmidt, Arizona,65;Hernandez,Philadelphia,65; Baez,Chicago,63;Freeman,Atlanta,62. RBI: Suarez,Cincinnati,78;Baez,Chicago,74;Arenado,Colorado,73;Aguilar, Milwaukee,72;Story,Colorado,68; Hoskins,Philadelphia,67;Rizzo,Chicago, 67;Freeman,Atlanta,66;Kemp,Los Angeles,64;Gennett,Cincinnati,63. HITS: Freeman,Atlanta,123;Markakis, Atlanta,123;Gennett,Cincinnati,119; Castro,Miami,118;Albies,Atlanta,115; Peraza,Cincinnati,115;Anderson,Miami, 114;Arenado,Colorado,111;Blackmon, Colorado,111;Story,Colorado,111. DOUBLES: Carpenter,St.Louis,31; Albies,Atlanta,30;Markakis,Atlanta,30; Freeman,Atlanta,27;Story,Colorado, 27;Baez,Chicago,26;Mercer,Pittsburgh,25;Rendon,Washington,25;4 tiedat24. HOMERUNS: Aguilar,Milwaukee,25;Arenado,Colorado,25;Carpenter,St.Louis, 25;Harper,Washington,25;Muncy,Los Angeles,24;Suarez,Cincinnati,23;Goldschmidt,Arizona,22;4tiedat20. STOLENBASES: SMarte,Pittsburgh, 25;MTaylor,Washington,24;Inciarte, Atlanta,23;Hamilton,Cincinnati,22; Turner,Washington,22;Baez,Chicago, 19;Cain,Milwaukee,19;Peraza,Cincinnati,17;Dyson,Arizona,16;3tiedat14. ERA: deGrom,NewYork,1.71;Nola, Philadelphia,2.42;Scherzer,Washington, 2.43;Mikolas,St.Louis,2.82;Foltynewicz, Atlanta,2.85;Greinke,Arizona,3.05; Lester,Chicago,3.06;Corbin,Arizona, 3.13;Freeland,Colorado,3.28;Newcomb, Atlanta,3.41. STRIKEOUTS: Scherzer,Washington, 189;deGrom,NewYork,159;Corbin, Arizona,158;Greinke,Arizona,137; Nola,Philadelphia,136;Gray,Colorado, 131;Foltynewicz,Atlanta,125;Pivetta, Philadelphia,122;Godley,Arizona,120; Velasquez,Philadelphia,118.THURSDAYSGAMES AmericanLeague L.A.Angels12,ChicagoWhiteSox8 N.Y.Yankees7,KansasCity2 TampaBay4,Baltimore3 Minnesota2,Boston1 Oakland7,Texas6 NationalLeague ChicagoCubs7,Arizona6 N.Y.Mets12,Pittsburgh6 Washington10,Miami3 Philadelphia9,Cincinnati4 L.A.Dodgers8,Atlanta2 Milwaukee7,SanFrancisco5 SUNDAYSGAMES AmericanLeague KansasCityatN.Y.Yankees,1:05p.m. MinnesotaatBoston,1:05p.m. TampaBayatBaltimore,1:05p.m. ClevelandatDetroit,1:10p.m. TexasatHouston,2:10p.m. TorontoatChicagoWhiteSox,2:10p.m. SeattleatL.A.Angels,4:07p.m. NationalLeague PhiladelphiaatCincinnati,1:10p.m. WashingtonatMiami,1:10p.m. L.A.DodgersatAtlanta,1:35p.m. N.Y.MetsatPittsburgh,1:35p.m. MilwaukeeatSanFrancisco,4:05p.m. ArizonaatSanDiego,4:10p.m. ChicagoCubsatSt.Louis,8:05p.m. Interleague OaklandatColorado,3:10p.m.FANTASYPLAYSRougnedOdor,2B,TexasRangers (68percentownedinCBSSports.com leagues): Actquick;thisisprobablythe lastweekthatOdorwillbewidelyavailable.Odorgotofftoveryslowstartthis season,buthasbattedwellover.300 sincethemiddleofJune.Hecanhelp yourteaminthehomerunandstolen basecategories. DereckRodriguez,SP,SanFrancisco Giants(54percent): Rodriguezhasgiven upthreerunsorfewerin10ofhis“rst11 bigleaguestartsandhasdemonstrated excellentcontrolforarookiepitcher. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos8432981114.347 AltuveHou10440764134.329 JMartinezBos9737274120.323 SeguraSea9539068125.321 MMachadoBal9636548115.315 TroutLAA10435477110.311 RosarioMin10040669125.308 SimmonsLAA9335250108.307 Merri“eldKC9838447116.302 MDuffyTB8533234100.301 NATIONALLEAGUE PlayerGABRHPct. FFreemanAtl9938562123.319 DickersonPit9134650110.318 GennettCin9937561119.317 MarkakisAtl9938957123.316 AlmoraChC953015095.316 YelichMil8934767109.314 KempLAD9932048100.312 RealmutoMia752975092.310 ArenadoCol9536367111.306 SuarezCin863245599.306 ThroughJuly26HolydiverWashingtonNationalsTreaTurnerdivesintohomeplatetoscoreonasinglebyMatt Adamsduringthe“rstinningagainsttheMiamiMarlinsFridayinMiami.[WILFREDO LEE/THEASSOCIATEDPRESS] 2 0 1 8 0 7 2 8 s p r t 0 4 p d f 1 2 8 J u l 1 8 0 3 : 0 7 : 4 1

PAGE 48

The Sun / Saturday, July 28, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBClearwater (Phillies) 21 13 .618 „ Dunedin (Blue Jays) 21 13 .618 „ Lakeland (Tigers) 19 14 .576 1 Tampa (Yankees) 17 16 .515 3 Daytona (Reds) 17 17 .500 4 Florida (Braves) 14 18 .438 6South Division W L Pct. GBCharlotte (Rays) 18 14 .563 „ Fort Myers (Twins) 18 16 .529 1 Palm Beach (Cardinals) 15 18 .455 3 Jupiter (Marlins) 13 19 .406 5 St. Lucie (Mets) 13 20 .394 5 Bradenton (Pirates) 13 21 .382 6Fridays GamesBradenton 5, Florida 4 Bradenton at Florida, ppd. Dunedin at Jupiter, 6:30 p.m. Palm Beach at Tampa, 6:30 p.m. Charlotte 6, St. Lucie 0 Clearwater 6, Lakeland 4 Fort Myers at Daytona, ppd.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.Sundays GamesBradenton at Florida, 11 a.m. Charlotte at St. Lucie, 12 p.m. Palm Beach at Tampa, 1 p.m. Clearwater at Lakeland, 1 p.m. Dunedin at Jupiter, 1 p.m. Fort Myers at Daytona, 5:35 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at St. Louis -105 Chicago -105 Philadelphia -120 at Cincinnati +110 New York -135 at Pittsburgh +125 Washington -149 at Miami +139 Los Angeles -125 at Atlanta +115 Arizona -152 at San Diego +142 at San Francisco-114 Milwaukee +104American LeagueFAVORITE LINE UNDERDOG LINE at New York -400 Kansas City +370 Cleveland -175 at Detroit +163 at Baltimore Off Tampa Bay Off at Boston -195 Minnesota +180 at Chicago Off Toronto Off at Houston -352 Texas +322 at Los Angeles -125 Seattle +115Interleagueat Colorado -128 Oakland +118NFL Thursday Hall of Fame GameFAVORITE OPEN TODAY O/U UNDERDOG Baltimore 1 2 33 ChicagoUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLNATIONAL BASEBALL HALL OF FAME AND MUSEUM „ Elected Arte Moreno to the board of directors.American LeagueCHICAGO WHITE SOX „ Designated RHP Chris Volstad for assignment. Recalled RHP Thyago Vieira from Charlotte (IL). Selected the contract of RHP Tyler Danish from Charlotte. DETROIT TIGERS „ Optioned LHP Ryan Carpenter to Toledo (IL). LOS ANGELES ANGELS „ Optioned RHP Dayan Diaz to Inland Empire (Cal). NEW YORK YANKEES „ Placed OF Aaron Judge on the 10-day DL. Recalled INF Tyler Wade from Scranton/Wilkes-Barre (IL). SEATTLE MARINERS „ Signed RHP Jordan Desgujin to a minor league contract. TAMPA BAY RAYS „ Designated C Adam Moore for assignment. Selected the contract of C Michael Perez from Durham (IL). TEXAS RANGERS „ Traded LHP Cole Hamels and cash to the Chicago Cubs for RHPs Eddie Butler and Rollie Lacy and a player to be named.National LeagueARIZONA DIAMONDBACKS „ Acquired INF Eduardo Escobar from the Minnesota Twins for RHP Jhoan Duran and OFs Gabriel Maciel and Ernie De La Trinidad. Recalled SS Ildemaro Vargas from Reno (PCL). Placed INF Jake Lamb on the 10-day DL. Designated INF Jack Reinheimer for assignment. ATLANTA BRAVES „ Acquired LHP Jonny Venters for $250,000 of international signing bonus pool allocation. CHICAGO CUBS „ Recalled RHP Alec Mills from Iowa (PCL). CINCINNATI REDS „ Optioned RHP Austin Brice to Louisville (IL). Designated LHP Kyle Crockett for assignment. Recalled RHP Keury Mella and LHP Wandy Peralta from Louisville. COLORADO ROCKIES „ Assigned 2B Daniel Castro outright to Albuquerque (PCL). NEW YORK METS „ Assigned 2B Ty Kelly outright to Las Vegas (PCL). Designated OF Matt den Dekker for assignment. Signed OF Austin Jackson to a one-year contract. PHILADELPHIA PHILLIES „ Acquired INF Asdrubal Cabrera from the New York Mets for RHP Franklyn Kilome. Optioned RHP Drew Anderson to Lehigh Valley (IL). Recalled LHP Ranger Suarez from Lehigh Valley. PITTSBURGH PIRATES „ Recalled RHP Alex McRae from Indianapolis (IL). Optioned RHP Michael Feliz to Indianapolis. ST. LOUIS CARDINALS „ Traded RHP Sam Tuivailala to Seattle for RHP Seth Elledge and assigned Elledge to Spring“ eld (TL). Designated LHP Tyler Lyons and RHP Greg Holland for assignment. Placed LHP Brett Cecil on the 10-day DL, retroactive to July 23. Selected the contract of RHP Dakota Hudson from Memphis (PCL). Recalled RHP Daniel Poncedeleon and LHP Tyler Webb from Memphis and RHP Luke Weaver from Peoria (MWL). SAN FRANCISCO GIANTS „ Optioned 2B Kelby Tomlinson and LHP Ty Blach to Sacramento (PCL). Sent 2B Joe Panik to Sacramento for a rehab assignment. BASKETBALLNational Basketball AssociationLOS ANGELES CLIPPERS „ Waived G C.J. Williams.FOOTBALLNational Football LeagueNFL „ Suspended New York Jets WR ArDarius Stewart without pay for the “ rst two games of the regular season for violating the leagues policy on performanceenhancing substances. ARIZONA CARDINALS „ Released DE Moubarek Djeri. Signed S Tre Boston to a one-year contract. ATLANTA FALCONS „ Agreed to terms with OT Jake Matthews on a “ ve-year contract extension. CHICAGO BEARS „ Signed OL Jack Allen. Waived DL Bunmi Rotimi. CLEVELAND BROWNS „ Signed DL Zaycoven Henderson and WR Blake Jackson. LOS ANGELES CHARGERS „ Placed TE Hunter Henry, G Forest Lamp and CB Jason Verrett on the PUP list. Placed G Brett Boyko and S Derwin James on active-NFI list. NEW ENGLAND PATRIOTS „ Signed WR Paul Turner. Released TE Troy Niklas. OAKLAND RAIDERS „ Placed G-OT Vadal Alexander and DE Khalil Mack on the reserve-did not report list. TENNESSEE TITANS „ Agreed to terms with OT Taylor Lewan on a multi-year contract extension and TE Delanie Walker on a twoyear contract extension. WASHINGTON REDSKINS „ Signed QB Colt McCoy to a contract extension through 2019.HOCKEYAmerican Hockey LeagueBAKERSFIELD CONDORS „ Named Sam Kim video coordinator and Chad Drown trainer. Announced Edmonton Oilers goaltending development coach Sylvain Rodrigue will work for the team full-time.SOCCERMajor League SoccerNEW YORK CITY FC „ Acquired M Valentin Castellanos on loan from Club Atletico Torque (Primera Division-Uruguay).COLLEGESCONFERENCE CAROLINAS „ Named Megan Zimlich conference of“ cer for the 2018-19 academic year. ALABAMA „ Signed football coach Nick Saban to an eight-year contract through the 2025 season. FLORIDA „ Announced freshman CB Justin Watkins is leaving school and graduate DL Adam Shuler is transferring from West Virginia. HAMPTON „ Named Kevin Darcy womens soccer coach. NORTH CAROLINA „ Announced junior TB Antonio Williams will be eligible to play this season. ST. NORBERT „ Announced the resignation of baseball coach Tom Winske to accept an assistant coaching position at Central Michigan. GOLFPGA TOURRBC CANADIAN OPENFridays leaders at Glen Abbey Golf Club, Oakville, Ontario; Purse: $6.2 million. Yardage: 7,253; Par: 72 (35-37) (a-denotes amateur) SECOND ROUND Kevin Tway 66-65„131 Whee Kim 67-65„132 Keegan Bradley 69-63„132 Byeong Hun An 66-67„133 Johnson Wagner 68-65„133 Zac Blair 67-67„134 Joaquin Niemann 67-67„134 Aaron Baddeley 68-66„134 Dustin Johnson 68-66„134 Nick Taylor 68-67„135 Robert Garrigus 63-72„135 Andrew Putnam 67-68„135 Ian Poulter 66-69„135 Rory Sabbatini 68-67„135 Alex Cejka 69-67„136 Cameron Percy 68-68„136 Harold Varner III 69-67„136 Ben Silverman 73-63„136 Steve Wheatcroft 68-68„136 Brian Stuard 70-66„136 Hudson Swafford 66-70„136 Rob Oppenheim 68-68„136 Shane Lowry 70-67„137 Tommy Fleetwood 66-71„137 Danny Lee 68-69„137 a-Chris Crisologo 68-69„137 Roger Sloan 68-69„137 George Cunningham 67-70„137 Ethan Tracy 70-67„137 Ricky Barnes 67-70„137 Rod Pampling 67-70„137 Chris Stroud 65-72„137 Steve Stricker 68-69„137 Joel Dahmen 69-68„137 Jonathan Randolph 72-65„137 Lanto Grif“ n 69-68„137 Dominic Bozzelli 67-71„138 James Hahn 68-70„138 Mackenzie Hughes 69-69„138 Brandt Snedeker 68-70„138 Jason Kokrak 69-69„138 Tony Finau 71-67„138 Chad Campbell 72-66„138 Abraham Ancer 73-66„139 David Lingmerth 69-70„139 Troy Merritt 71-68„139 Graeme McDowell 67-72„139 William McGirt 69-70„139 Jhonattan Vegas 69-70„139 Charley Hoffman 68-71„139 Martin Flores 68-71„139 Kelly Kraft 71-68„139 Sam Ryder 69-70„139 Stewart Cink 70-69„139 Chris Kirk 67-72„139 Jimmy Walker 70-69„139 Gary Woodland 67-72„139 Martin Piller 72-67„139 Scott Stallings 70-69„139 Adam Schenk 64-75„139 John Huh 70-70„140 J.B. Holmes 74-66„140 Matt Every 68-72„140 Si Woo Kim 68-72„140 Peter Malnati 70-70„140 Ryan Blaum 69-71„140 Stephan Jaeger 69-71„140 Zach Wright 69-71„140 Ryan Yip 68-72„140 Tyler Duncan 71-69„140 Jamie Lovemark 71-69„140 David Hearn 68-72„140 Shawn Stefani 70-70„140 Jim Furyk 69-71„140 Nick Watney 69-71„140 Sean OHair 71-69„140 Ryan Palmer 68-72„140 Keith Mitchell 69-71„140 FAILED TO MAKE THE CUT Sergio Garcia 67-74„141 Tyrone Van Aswegen 71-70„141 Andrew Yun 71-70„141 Xinjun Zhang 67-74„141 Matt Kuchar 69-72„141 Adam Hadwin 70-71„141 Matt Jones 73-68„141 Hunter Mahan 68-73„141 Sung Kang 70-71„141 Jared du Toit 72-69„141 Cameron Champ 69-72„141 Matt Atkins 73-68„141 Corey Conners 72-70„142 J.T. Poston 72-70„142 Blayne Barber 72-70„142 Martin Laird 71-71„142 Ken Duke 73-69„142 Seamus Power 68-74„142 Ben Crane 66-76„142 Billy Horschel 69-73„142 Bronson Burgoon 67-75„142 Kyle Thompson 71-71„142 Harris English 71-72„143 Ryan Armour 72-71„143 Tom Hoge 74-69„143 Adam Svensson 72-71„143 Norman Xiong 74-69„143 Robert Streb 70-73„143 Kevin Kisner 71-72„143 Fabin Gmez 72-71„143 Michael Thompson 73-70„143 a-Joey Savoie 71-72„143 J.J. Henry 72-72„144 D.A. Points 73-71„144 Roberto Daz 73-71„144 Tom Lovelady 71-73„144 Chez Reavie 75-69„144 Parker McLachlin 72-72„144 Bubba Watson 70-74„144 Bill Haas 72-72„144 Ollie Schniederjans 76-69„145 Brandon Harkins 70-75„145 Zecheng Dou 71-74„145 Conrad Shindler 72-73„145 J.J. Spaun 74-71„145 Talor Gooch 72-73„145 Patrick Rodgers 69-77„146 Nicholas Lindheim 74-72„146 Jonathan Byrd 74-72„146 Sam Saunders 77-69„146 Retief Goosen 71-75„146 Mike Weir 75-71„146 Will Claxton 73-73„146 Michael Gligic 69-77„146 Brooks Koepka 77-70„147 Billy Hurley III 72-75„147 Jonas Blixt 73-74„147 John Senden 72-75„147 Cameron Tringale 72-75„147 Russell Budd 75-72„147 Austin Connelly 77-71„148 Sam Fidone 72-76„148 a-Zachary Bauchou 72-76„148 Brett Stegmaier 70-79„149 Vaughn Taylor 74-75„149 Marc-tienne Bussires 75-74„149 Daniel Summerhays 73-77„150 a-Hugo Bernard 76-74„150 Nyasha Mauchaza 73-77„150 Scott Brown 76-76„152 Dylan Meyer 73-79„152 Brendon de Jonge 75-78„153 a-Todd Fanning 77-76„153 Mitchell Sutton 74-80„154 Justin YW Kim 81-76„157PGA TOUR CHAMPIONSSENIOR BRITISH OPENFridays leaders at Old Course at St. Andrews, St. Andrews, Scotland; Purse: $2 million. Yardage: 7,216; Par: 72 (36-36) (a-denotes amateur) PARTIAL SECOND ROUND(18 golfers did not “ nish)Miguel Angel Jimenez 68-67„135 JeffSluman68 68 „ 136 Kirk Triplett 65-71„136 Bernhard Langer 67-69„136 Jarmo Sandelin 68-69„137 Vijay Singh 68-69„137 Tom Watson 69-68„137 Mauricio Molina 70-68„138 Tom Pernice Jnr 70-68„138 Marco Dawson 71-67„138 Andre Bossert 71-68„139 Brandt Jobe 70-69„139 Sandy Lyle 73-66„139 Colin Montgomerie 71-68„139 Paul McGinley 66-73„139 Tom Lehman 68-71„139 Kenny Perry 68-71„139 David Toms 67-73„140 Scott McCarron 67-73„140 Jesper Parnevik 70-70„140 Phillip Price 68-72„140 Clark Dennis 68-72„140 Prayad Marksaeng 70-70„140 Gary Wolstenholme 72-69„141 Kevin Sutherland 70-71„141 Peter Fowler 71-70„141 Corey Pavin 72-69„141 Paul Broadhurst 71-70„141 Thaworn Wiratchant 65-76„141 Tim Petrovic 73-68„141 Gary Orr 71-70„141 Joe Durant 69-72„141 Jerry Kelly 74-67„141 Markus Brier 73-69„142 Mark Brooks 72-70„142 Steen Tinning 69-73„142 David McKenzie 70-72„142 Jeff Maggert 70-72„142 Billy Andrade 70-72„142 Scott Verplank 69-73„142 Tim Thelen 70-73„143 Mardan Mamat 70-73„143 Scott Parel 71-72„143 Peter Lonard 73-70„143 Fred Couples 71-72„143 Jean-Fran Remesy 73-70„143 Gene Sauers 72-71„143 Steve Flesch 74-69„143 Roger Chapman 73-70„143 John Daly 69-74„143 Woody Austin 70-73„143 Paul Archbold 69-75„144 Loren Roberts 71-73„144 Gary Koch 71-73„144 Gary Marks 69-75„144 Andrew Oldcorn 71-73„144 Magnus P Atlevi 68-76„144 Bob Estes 75-70„145 Mark McNulty 77-68„145 Brad Faxon 76-69„145 David Frost 72-73„145 Des Smyth 75-70„145 Mark Calcavecchia 74-71„145 Rafael Gomez 77-68„145 Mark Ridley 70-75„145 Duffy Waldorf 74-71„145 a-Gene Elliott 77-69„146 Peter Baker 74-72„146 Paul Wesselingh 72-74„146 James Kingston 72-74„146 John Inman 69-77„146 Paul Goydos 70-76„146 Miguel Angel Martin 73-73„146 Dan Olsen 71-76„147 Fran Quinn 71-76„147 Paul Eales 74-73„147 Ronan Rafferty 72-75„147 Costantino Rocca 71-76„147 Jean Van De Velde 73-74„147 Greg Turner 76-71„147 Victor Casado 73-75„148 Angel Franco 75-73„148 Cesar Monasterio 75-73„148 Jonathan Lomas 75-73„148 Barry Lane 72-76„148 Brendan McGovern 74-74„148 Simon P Brown 73-76„149 Nick Faldo 76-73„149 Mike Harwood 76-73„149 Scott Dunlap 73-76„149 Glen Day 75-75„150 Mark James 77-73„150 a-Robert Max“ eld 71-79„150 Tsuyoshi Yoneyama 74-76„150 Bob Ford 76-74„150 Tommy Tolles 79-71„150 Wes Short Jr 76-74„150 Darrell Kestner 78-73„151 a-Mats Dornell 76-75„151 Eamonn Darcy 76-75„151 Mark Mouland 76-75„151 Jerry Pate 75-76„151 Pedro Linhart 75-76„151 Chien Soon Lu 75-76„151 David Gilford 76-75„151 Brandel Chamblee 77-75„152 Gordon Brand Jnr 78-74„152 Jonathan S Cheetham 75-77„152 a-G.S. Lacy 77-75„152 a-Chip Lutz 69-83„152 Sven Struver 80-72„152 Larry Mize 73-79„152 Peter OMalley 76-76„152 Philip Golding 72-80„152 Spike McRoy 74-79„153 a-B.R. Hughes 79-75„154 Bruce Vaughan 74-80„154 Hale Irwin 77-77„154 Chris Williams 76-79„155 Henrik Simonsen 76-80„156 Bill Breen 79-78„157 Vicente Fernandez 78-79„157 Andres Rosa 76-82„158 Todd Hamilton 81-77„158 Robert Burns 77-82„159 LEADERBOARD GOLFER SCORE THRU Miguel Angel Jimenez -9 F Stephen Ames -9 17 Jeff Sluman -8 F Kirk Triplett -8 F Bernhard Langer -8 F Jarmo Sandelin -7 F Vijay Singh -7 F Tom Watson -7 F Mauricio Molina -6 F Tom Pernice Jnr -6 F Marco Dawson -6 FLPGA TOUR/ LADIES EUROPEAN TOURLADIES SCOTTISH OPENFridays leaders at Gullane Golf Club, Gullane, Scotland; Purse: $1.5 million. Yardage: 6,480; Par: 71 (35-36) SECOND ROUND Tiffany Joh 62-67„129 Ariya Jutanugarn 67-65„132 Amy Yang 66-66„132 Caroline Masson 68-65„133 Su Oh 68-66„134 Sung Hyun Park 67-67„134 So Yeon Ryu 69-66„135 Minjee Lee 67-68„135 Peiyun Chien 70-66„136 Haeji Kang 67-69„136 In-Kyung Kim 66-70„136 Jenny Shin 66-70„136 Nasa Hataoka 70-67„137 Lee-Anne Pace 68-69„137 Pornanong Phatlum 73-65„138 Celine Boutier 72-66„138 Mika Miyazato 71-68„139 Georgia Hall 71-68„139 Aditi Ashok 70-69„139 Jeong Eun Lee 68-71„139 Caroline Inglis 68-71„139 Karoline Lund 67-72„139 Maria Torres 74-66„140 Sarah Jane Smith 74-66„140 Ryann OToole 72-68„140 Cristie Kerr 72-68„140 Nicole Broch Larsen 71-69„140 Mel Reid 71-69„140 Paula Creamer 71-69„140 Karrie Webb 71-69„140 Jodi Ewart Shadoff 70-70„140 Carlota Ciganda 70-70„140 Marianne Skarpnord 70-70„140 Brittany Altomare 69-71„140 Ally McDonald 69-71„140 Lauren Kim 68-72„140 Xiyu Lin 68-72„140 Charley Hull 67-73„140 Alena Sharp 73-68„141 Manon Molle 72-69„141 Brittany Marchand 72-69„141 Ashleigh Buhai 71-70„141 Karolin Lampert 71-70„141 Sandra Gal 71-70„141 Wei-Ling Hsu 71-70„141 Nanna Koerstz Madsen 71-70„141 Jin Young Ko 71-70„141 Isi Gabsa 70-71„141 Anna Nordqvist 70-71„141 Yu Liu 70-71„141 Bronte Law 68-73„141 Mina Harigae 76-66„142 Nuria Iturrios 74-68„142 Sei Young Kim 74-68„142 Robynn Ree 72-70„142 Jacqui Concolino 72-70„142 Jenny Haglund 72-70„142 Gaby Lopez 72-70„142 Sophia Popov 71-71„142 Mo Martin 71-71„142 Angela Stanford 71-71„142 Thidapa Suwannapura 71-71„142 Katherine Kirk 70-72„142 Pannarat Thanapolboonyaras 69-73„142 Annabel Dimmock 68-74„142 Kelsey MacDonald 67-75„142 Cheyenne Woods 77-66„143 Chella Choi 75-68„143 Lindy Duncan 75-68„143 Moriya Jutanugarn 74-69„143 Jaye Marie Green 74-69„143 Kylie Henry 73-70„143 Lydia Hall 73-70„143 Anne Van Dam 73-70„143 Christina Kim 72-71„143 Casey Danielson 72-71„143 Jane Park 72-71„143 Isabelle Boineau 71-72„143 Sarah Kemp 70-73„143 Amy Boulden 69-74„143 MISSED CUT Dani Holmqvist 76-68„144 Mariajo Uribe 74-70„144 Mi Hyang Lee 74-70„144 Brianna Do 74-70„144 Wichanee Meechai 73-71„144 Amelia Lewis 73-71„144 Kanyalak Preedasuttijit 72-72„144 Carly Booth 72-72„144 Morgan Pressel 72-72„144 Angel Yin 72-72„144 Meghan MacLaren 72-72„144 Maude-Aimee Leblanc 71-73„144 Ayako Uehara 71-73„144 Perrine Delacour 70-74„144 Valdis Jonsdottir 74-71„145 Klara Spilkova 74-71„145 Marta Sanz Barrio 73-72„145 Luna Sobron 73-72„145 Lydia Ko 73-72„145 Ursula Wikstrom 70-75„145 Daniela Iacobelli 68-77„145 Justine Dreher 68-77„145 Olivia Cowan 79-67„146 Hyo Joo Kim 78-68„146 Lina Boqvist 75-71„146 Kim Kaufman 75-71„146 Valentine Derrey 74-72„146 Rebecca Artis 74-72„146 Sarah Schober 73-73„146 Liz Young 72-74„146 Becky Brewerton 72-74„146 Emma Talley 72-74„146 Noora Komulainen 71-75„146 Ola“ a Kristinsdottir 77-70„147 Nicole Garcia 77-70„147 Mi Jung Hur 76-71„147 Felicity Johnson 75-72„147 Linda Wessberg 75-72„147 Michelle Wie 75-72„147 Gemma Dryburgh 74-73„147 Jessica Karlsson 73-74„147 Katie Burnett 73-74„147 Sherman Santiwiwatthanaphong 72-75„147 Carmen Alonso 71-76„147 Camille Chevalier 70-77„147 Amy Olson 76-72„148 Beatriz Recari 75-73„148 Gabriella Cowley 75-73„148 Leticia Ras-Anderica 74-74„148 Holly Clyburn 73-75„148 Catriona Matthew 69-79„148 Florentyna Parker 79-70„149 Celine Herbin 77-72„149 Ana Menendez 77-72„149 Benyapa Niphatsophon 77-72„149 Camilla Lennarth 75-74„149 Astrid Vayson de Pradenne 75-74„149 Beth Allen 75-74„149 Vikki Laing 75-74„149 Madelene Sagstrom 73-76„149 Laetitia Beck 72-77„149 Laura Davies 72-77„149 Agathe Sauzon 81-69„150 Malene Jorgensen 77-73„150 Hannah Burke 77-73„150 Whitney Hillier 77-73„150 Trish Johnson 78-73„151 Hannah Green 76-75„151 Erynne Lee 74-77„151 Caroline Martens 80-72„152 Cydney Clanton 78-74„152 Pernilla Lindberg 78-74„152 Emily Pedersen 76-76„152 Chloe Leurquin 78-75„153 Christine Wolf 75-78„153 Michele Thomson 75-78„153AUTO RACINGNHRA MELLO YELLO DRAG RACINGSONOMA NATIONALSAt Sonoma Raceway in Sonoma, California. Fridays qualifying results were not available at press time.UPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP GANDER OUTDOORS 400Site: Long Pond, Pennsylvania. Schedule: Today, 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, 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, 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.comVERIZON INDYCARHONDA INDY 200Site: Lexington, Ohio. Schedule: Today, 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 Lexin g ton, with Simon Pa g enaud sna pp in g 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, 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 6 36 44 35 Sporting Kansas City 9 5 6 33 37 27 Los Angeles Galaxy 9 7 5 32 39 33 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 Los Angeles Galaxy 2, Los Angeles FC 2, tieToday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.Today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.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 6Thursdays GamesNo games scheduledFridays GamesNo games scheduledTodays Game All-Star Game at MinnesotaTeam Parker at Team Delle Donne, 3:30 p.m.Sundays GamesNo games scheduledCYCLINGTOUR DE FRANCE19TH STAGEFriday at Laruns, France A 124.6-mile ride in the Pyrenees from Lourdes to Laruns, with a descending “ nish following six categorized climbs, including a Category 1 and pair of Hors categories 1. Primoz Roglic, Slovenia, LottoNL-Jumbo, 5:28:17. 2. Geraint Thomas, Britain, Sky, :19. 3. Romain Bardet, France, AG2R La Mondiale, same time. 4. Dan Martin, Ireland, UAE Team Emirates, same time. 5. Rafal Majka, Polaned, Bora-Hansgrohe, same time. 6. Tom Dumoulin, Netherlands, Sunweb, same time. 7. Mikel Landa, Spain, Movistar, same time. 8. Chris Froome, Britain, Sky, same time. 9. Steven Kruijswijk, Netherlands, LottoNLJumbo, :31. 10. Ilnur Zakarin, Russia, Katusha Alpecin, same time. 11. Gorka Izagirre, Spain, Bahrain-Merida, 1:47. 12. Bob Jungels, Luxembourg, Quick-Step Floors, same time. 13. Egan Bernal, Colombia, Team Sky, same time. 14. Domenico Pozzovivo, Italy, BahrainMerida, 3:39. 15. Jon Izagirre, Spain, Bahrain-Merida, same time. 16. Tanel Kangert, Estonia, Astana, 3:57. 17. Pierre Latour, France, AG2R La Mondiale, 4:31. 18. Antwan Tolhoek, Netherlands, LottoNLJumbo, 6:52. 19. Nairo Quintana, Colombia, Movistar, 7:09. 20. Jakob Fuglsang, Denmark, Astana, 7:18.Also25. Tejay van Garderen, United States, BMC Racing, 11:58. 82. Chad Haga, United States, Sunweb, 32:05. 103. Ian Boswell, United States, Katusha Alpecin, same time. 144. Lawson Craddock, United States, EF Education First-Drapac, 38:23. 145. Taylor Phinney, United States, EF Education First-Drapac, 40:33.Overall Standings (After 19 stages)1. Geraint Thomas, Britain, Sky, 79:49:31. 2. Tom Dumoulin, Netherlands, Sunweb, 2:05. 3. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:24. 4. Chris Froome, Britain, Sky, 2:37. 5. Steven Kruijswijk, Netherlands, LottoNLJumbo, 4:37. 6. Mikel Landa, Spain, Movistar, 4:40. 7. Romain Bardet, France, AG2R La Mondiale, 5:15. 8. Dan Martin, Ireland, UAE Team Emirates, 6:39. 9. Nairo Quintana, Colombia, Movistar, 10:26. 10. Ilnur Zakarin, Russia, Katusha Alpecin, 11:49. 11. Bob Jungels, Luxembourg, Quick-Step Floors, 15:54. 12. Jakob Fuglsang, Denmark, Astana, 16:36. 13. Pierre Latour, France, AG2R La Mondiale, 20:21. 14. Alejandro Valverde, Spain, Movistar, 25:50. 15. Egan Bernal, Colombia, Team Sky, 26:08. 16. Tanel Kangert, Estonia, Astana, 31:19. 17. Warren Barguil, France, Fortuneo-Samsic, 33:59. 18. Domenico Pozzovivo, Italy, Bahrain-Merida, 36:37. 19. Rafal Majka, Polaned, Bora-Hansgrohe, 37:35. 20. Guillaume Martin, France, Wanty-Groupe Gobert, 40:00.Also32. Tejay van Garderen, United States, BMC Racing, 1:20:24. 72. Chad Haga, United States, Sunweb, 2:37:57. 79. Ian Boswell, United States, Katusha Alpecin, 2:45:16. 133. Taylor Phinney, United States, EF Education First-Drapac, 3:47:28. 145. Lawson Craddock, United States, EF Education First-Drapac, 4:24:28.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria)July 8 „ Stage 2: Mouilleron-Saint-Germain„ La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan)July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) (BMC Racing; Greg Van Avermaet, Belgium)July 10 „ Stage 4: La Baule„Sarzeau, ” at (195-121.2) (Gaviria; Van Avermaet)July 11 „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet)July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) (Dylan Groenewegen, Netherlands; Van Avermaet)July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) (Groenewegen; Van Avermaet)July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) (John Degenkolb, Germany; Van Avermaet)July 16 „ Rest Day: AnnecyJuly 17 „ Stage 10: Annecy„Le GrandBornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.567.4) (Geraint Thomas, Britain; Thomas)July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5109.1) (Thomas; Thomas)July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) (Sagan; Thomas)July 21 „ Stage 14: Saint-Paul-TroisChateaux„Mende, hilly (188-116.8) (Omar Fraile, Spain; Thomas)July 22 „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) (Magnus Cort Nielsen, Denmark; Thomas)July 23 „ Rest Day: CarcassonneJuly 24 „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5) (Alaphilippe; Thomas)Wednesday „ Stage 17: Bagneres-deLuchon„Saint-Lary-Soulan, high mountain (65-40.4) (Nairo Quintana, Colombia; Thomas)Thursday „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3) (Arnaud Demare, France; Thomas)Friday „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6) (Primoz Roglic, Slovenia; Thomas)Today „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3)Sunday „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1)Total „ 3,351 kilometers, 2082 milesTENNISATP WORLD TOURGERMAN CHAMPIONSHIPSFriday at Rothenbaum Tennis Arena, Hamburg, Germany; Purse: $1.9 million (WT500); Surface: Clay-OutdoorMens Singles Quarter“ nalsJozef Kovalik, Slovakia, def. Thiago Monteiro, Brazil, 3-6, 6-3, 6-2. Leonardo Mayer, Argentina, def. Diego Schwartzman (2), Argentina, 6-3, 4-6, 6-3. Nicolas Jarry, Chile, def. Dominic Thiem (1), Austria, 7-6 (5), 7-6 (7). Nikoloz Basilashvili, Georgia, def. Pablo Carreno Busta (3), Spain, 7-6 (3), 6-4.Mens Doubles Quarter“ nalsJulio Peralta, Chile, and Horacio Zeballos, Argentina, def. Pablo Cuevas, Uruguay, and Marc Lopez (4), Spain, 6-7 (10), 6-4, 10-8.Semi“ nalsOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Marcus Daniell, New Zealand, and Wesley Koolhof, Netherlands, 2-6, 6-4, 10-7.BB&T ATLANTA OPEN (U.S. Open Series)Friday at Atlantic Station, Atlanta; Purse: $668,460 (WT250); Surface: Hard-OutdoorMens Singles Quarter“ nalsMatthew Ebden (4), Australia, def. Marcos Baghdatis, Cyprus, 6-3, 6-2. John Isner (1), United States, def. Mischa Zverev (7), Germany, 7-5, 4-6, 6-1. Ryan Harrison (8), United States, def. Chung Hyeon (3), South Korea, 6-7 (3), 6-2, 7-6 (5). Cameron Norrie, Britain, def. Nick Kyrgios (2), Australia, 7-5, 3-0 retired.Mens Doubles Quarter“ nalsRomain Arneodo, Monaco, and Jeremy Chardy, France, def. Luke Bambridge and Jonny OMara, Britain, 6-2, 7-5.THURSDAYS RESULTS Mens Singles Second RoundMatthew Ebden (4), Australia, def. Donald Young, United States, 6-4, 6-4. Marcos Baghdatis, Cyprus, def. Frances Tiafoe (5), United States, 7-5, 6-1. Cameron Norrie, Britain, def. Jeremy Chardy (6), France, 5-7, 6-4, 6-4. Nick Kyrgios (2), Australia, def. Noah Rubin, United States, 7-5, 6-2.J. SAFRA SARASIN SWISS OPENFriday at Roy Emerson Arena, Gstaad, Switzerland Purse: $587,600 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsMatteo Berretini, Italy, def. Feliciano Lopez (8), Spain, 6-4, 6-3. Jurgen Zopp, Estonia, def. Facundo Bagnis, Argentina, 3-6, 6-4, 6-3. Laslo Djere, Serbia, def. Viktor Galovic, Croatia, 6-7 (5), 6-3, 7-6 (5). Roberto Bautista Agut (2), Spain, def. Taro Daniel, Japan, 7-5, 6-1.Mens Doubles Semi“ nalsMatteo Berrettini and Daniele Bracciali, Italy, def. Robin Haase and Matwe Middelkoop (1), Netherlands, 7-6 (3), 6-7 (5), 10-7.

PAGE 49

Page 6 SP www.yoursun.com Saturday, July 28, 2018 / The Sun (941) 764-6661 € riverwoodgc.com4100 Riverwood Drive € Port Charlotte, FL 33953 B o o k O n l i n e o r C a l l T o d a y Book Online or Call Today. J o i n o u r E C l u b f o r c u r r e n t Join our E-Club for current i n f o r m a t i o n o n information on e v e n t s & m e m b e r s h i p i n c e n t i v e s events & membership incentives. RIVERWOOD GOLF CLUBExperience Golf & Nature at its Finest... adno=50539768 Special 18 Hole & Twilight Rates Available.BY BETH HARRISAssociated PressIRVINE, Calif. „ Missy Franklin missed out at the U.S. national championships, failing to qualify for the two biggest meets leading up to the 2020 Olympics. Franklin didnt make the final in either of her events and as a result will miss next months Pan Pacific championships in Tokyo and the 2019 world championships. She led through the first three laps in the C final of the 200-meter freestyle on Thursday night before fading to third and touching in 1 minute, 59.15 seconds. Ive trained really, really hard the past seven months, and was definitely hoping it would show up a little bit more,Ž Franklin said. The four-time gold medalist at the 2012 London Games didnt enter her signature backstroke events, having undergone two shoulder surgeries at the start of last year. Katie Ledecky averted a potential crisis in the morning preliminaries, swimming in a practice suit after her racing suit split. The five-time Olympic champion wasnt the only one having a wardrobe malfunction. Ledecky said several swimmers suits were sticking to them and tearing, in part because of the near 90-degree heat in the morning and steamy conditions from showers running constantly in the locker room. It was a blessing in disguise because it really pushed me to get out of my comfort zone and really race this morning,Ž she said. Kind of tried to take that same energy and apply it tonight in a racing suit. Just made my morning a little bit harder.Ž Ledecky led all the way to win the 200 free, earning a second individual event to swim in Japan next month. Ledecky touched first in 1 minute, 54.60 seconds, second-fastest in the world this year behind her top time of 1:54.56 she swam in June. Looking on was Lakers great Kobe Bryant and one of his daughters. Ledecky qualified for her second event at the Pan Pacific championships in Tokyo in August after winning the 800 free on Wednesday. Swimming in the next lane, three-time Olympian Allison Schmitt chased Ledecky the entire race and finished second in 1:55.82. Schmitt was buoyed by supportive messages from friend Michael Phelps in her comeback that began full-time in January. He just reminded me that swimming is such a small part of life,Ž she said. Youre still loved by the same people.Ž Also earning trips to Japan were third-place Gabby Deloof and Olympian Leah Smith, who was fourth. The foursome qualified for the 4x200 free relay at Pan Pacs, reuniting Ledecky and Schmitt, who first swam a relay together at the 2016 Rio de Janeiro Games. SWIMMINGMissy Franklin misses out at US NationalsAP PHOTOKatie Ledecky swims to a win in the womens 800-meter freestyle during the U.S. national championships swimming meet Wednesday in Irvine, Calif. BY TIM REYNOLDSAssociated PressLAS VEGAS „ This is a misstep for Kawhi Leonard. He should be in Las Vegas. The saga about his future is done and settled, at least for the next 12 months. Hes with the Toronto Raptors. He got at least half of his wish fulfilled in that hes been traded out of San Antonio, even if it wasnt to his preferred Los Angeles. So theres no reason to still be silent, no reason to hide, no reason to remain as a now-international man of mystery. Apparently, Leonard doesnt see it that way. He declined an invitation to be with USA Basketball this week for its two-practice minicamp in Las Vegas, for reasons that only he truly knows. The semi-official story is that hes focused on preparing for his move to Toronto. OK, fair enough. Its a major event for anyone to pack up a home and move to a different country. But thats not enough to keep him out of this camp. There are only three legitimate reasons why Leonard wouldnt be here. The first is that the leg injury that limited him to nine games last season has not healed sufficiently enough to allow him to play, a notion that should frighten the Raptors. The second hes just scared, a notion that should frighten the Raptors. The third is he doesnt care, a notion that should also frighten the Raptors. He could have gotten a slew of things out of the way this week. Shown the world that hes fit enough to play again. Answered questions about his excitement level for the move to Toronto and why he wanted out of San Antonio. Had that awkward first post-trade interaction with Spurs coach Gregg Popovich, the new USA Basketball coach. Closed a lot of chapters that need endings. Instead, just more silence. Its well-known that Leonard isnt a big talker. He hasnt updated his public Facebook page since 2012. He hasnt posted to Twitter since 2015. In this day and age, thats almost admirable on some level. There will be a day, though, when Leonard will get asked the questions that hes apparently dreading. Maybe at Raptors media day in Toronto in a couple months. Maybe on those two days when the Raptors and Spurs play next season. Definitely on the trip when he has to go to San Antonio for the first time as an opponent. If hes looking to avoid those, hes putting off the inevitable. Leonard just turned 27 about a month ago. He likely isnt even near his prime yet and hes already been an NBA Finals MVP. His talent has been celebrated for years. If he is so inclined, he could have a spot on the 2020 Olympic team and likely come home from Tokyo with a gold medal. He might have been there in 2016 if he hadnt dropped out a month or so before the Rio Games began. This was a very difficult decision,Ž Leonard said at the time. Its an honor to have been considered for the team and I hope that in the future I will have the chance to represent my country by playing for USA Basketball.Ž That time is now. Playing for your country is a big deal to people. Popovich, a graduate of the U.S. Air Force Academy, said its bigger than the NBA. His predecessor as U.S. coach, Mike Krzyzewski, went to West Point. Blake Griffin, one of the many All-Stars playing in camp, said its a pride thingŽ to show up and compete. Kevin Love and Kyrie Irving werent playing, but they were there to show their face and show support. Leonard could have at least done that much. Lets be clear, Leonard is not the only invitee who isnt at camp. LeBron James isnt here. Nor are Stephen Curry and Klay Thompson. Nor are about 10 other guys who got asked to attend. Popovich, who said last week he looked forward to seeing Leonard in Las Vegas, wasnt bothered by the no-shows. People have lives,Ž Popovich said. We had a good number of people here and the people who were invited that arent here have reasons, whether its injury or personal things going on in their lives. And we understand that.Ž NBAKawhi Leonard makes mistake skipping Vegas BY EDDIE PELLSAssociated PressTo say Koa Smith was at the right place at the right time is perfectly accurate. To say he got lucky „ thats missing the point. Perched precariously on his surfboard, the 23-year-old from Hawaii rode a wave off the coast of Namibia, on the western shore of Africa, for 120 straight seconds. He stayed upright for nearly a mile (1.5 kilometers) as he traveled through an unheard-of eight barrels „ the hollow formed by the curve of the wave as it breaks over the riders head. Almost as amazing „ Smith and videographer Chris Rogers filmed the entire ride using both a drone that hovered overhead, and a GoPro attached to a mouthpiece that Smith wore while he rode. Id like to think that everything Ive done my whole life led up to that moment,Ž Smith said of his masterpiece over a one-of-a-kind wave last month, the likes of which has never been documented before. Smith owes his success to being every bit as much a calculated scientist as a devil-may-care risktaker. Much as a meteorologist tracks storms several days before they hit, Smith and many world-class surfers have mastered the art of reading weather charts to predict when and where the greatest sized ocean swells will hit. Its one thing to know theyre coming, quite another to get to where the action is, and Smith is more than willing to drop everything in search of the perfect wave. He can be in one place one day, and you call him and he says, Im taking off for Africa tomorrow,Ž says Smiths publicist, Ryan Runke. SURFINGHawaiian man takes epic ride into historyAP PHOTOIn this image made from video provided by Chris Rogers, surfer Koa Smith rides a wave off the coast of Namibia, on the Western shore of Africa. Smith rode for nearly a mile over a 120-second span and stayed upright as he t raveled through eight barrels „ the hollow formed by the curve of the wave as it breaks over the surfers head. BY JANIE McCAULEYAssociated PressSAN FRANCISCO „ Sure, Josh Hader heard the boos. Of course, he knew they were coming. The All-Star reliever retired four batters to earn a win while making his first appearance on the road since the leftys years-old racist and homophobic tweets surfaced during the All-Star Game, helping lead the Milwaukee Brewers past the San Francisco Giants 7-5 on Thursday night. Hit with rather subdued boos as he ran in from the bullpen to pitch with two outs in the sixth, Hader (3-0) immediately got Brandon Crawford to ground out. Like I said before, I cant control what theyre going to say to me. Ive made mistakes in my earlier years,Ž Hader said. Ive just got to go out and focus on what Ive got to do and thats to get outs and help this team win. I cant let my mistakes distract me from my job going now. Obviously I dont like what I said back then and I obviously regret what came out, but we live and we learn as human beings. Were not perfect. Its how you learn from what you do and just become a better person from it.Ž Travis Shaw hit a tworun homer in the ninth inning. Pinch-hitter Ryan Braun contributed a key RBI single as Milwaukee rallied in the eighth. Andrew McCutchen hit an RBI double in the ninth for San Francisco after Chase dArnauds sacrifice fly. The Brewers want Hader to work on getting past the mistakes he made as a teenager that last week became public knowledge. The approach that weve tried to take with Josh is lets move forward. From our perspective its important that we love him and we support him and make his days as normal as possible,Ž manager Craig Counsell said. Hes hurting. I dont think thats going to go away today.Ž Christian Yelich hit a tying homer leading off the sixth then singled to start a rally in the eighth against Mark Melancon (0-1). Shaw singled one out later and also scored as Erik Kratz followed Braun with a base hit. The Giants got one back in the eighth then Corey Knebel relieved Jeremy Jeffress and struck out Hunter Pence with the tying run on third and finished for his 13th save. Jesus Aguilar added an insurance single in the ninth before Shaw connected. We had some chances at the end against some tough pitchers,Ž Giants manager Bruce Bochy said. Yelich hit his 14th homer against Giants starter Dereck Rodriguez to make it 2-all and has a 10-game hitting streak. Rookie Rodriguez struck out five over six innings with two walks and five hits allowed but missed winning a third straight start. Giants third baseman Evan Longoria returned from the disabled list and went 2 for 4 while Steven Duggar had an RBI single on a night first-pitch temperature was a chilly 59 degrees with a breeze. Longoria had been sidelined since breaking his left hand and having surgery after being hit by a pitch at Miami on June 14. MLBHader earns win in “ rst road outin g since o ensive tweets became public

PAGE 50

Sarah Skidmore Sell; Jenni Sohn € AP Source: World BankOut of syncThe World Bank said that while there is a synchronized recovery now, the prospects ahead tell a different story as protectionist threats cast a dark cloud over future growth.Ž Heres a look at its forecasts for global GDP gains. 0%12345678 Sub-Saharan Africa South Asia Middle East and North Africa Latin America and the Caribbean Europe and Central Asia East Asia and Pacific United States World GDP growth forecasts 2018 2019 2020 Top financial leaders meeting at the recent G-20 summit in Buenos Aires warned that although the worlds economy remains strong, growth is becoming less synchronizedŽ across countries. That could worsen the risk of financial crises and other threats, according to officials. The risks include rising financial vulnerabilities, heightened trade and geopolitical tensions, global imbalances, inequality and structurally weak growth, particularly in some advanced economies,Ž according to the G-20s official communique. The World Bank expressed optimism for the global economy in the short term, saying policymakers may have found the sweet spotŽ between unemployment and inflation. However, it noted there are several ominous signs about the future. The most notable was protectionist threats that cast a dark cloud over future growthŽ. If those threats lead to trade wars the consequences could be devastatingŽ, according to its June report. This was echoed at the G-20 meeting, which took place against the backdrop of rising trade tensions. The US has imposed tariffs on China, Canada and Europe, and theyve imposed countertariffs in return. The International Monetary Fund and others have warned that a wave of tariffs could significantly harm the global economy.Get it together Source: FactSet David McHugh; Alex Nieves € APGermanys bad news bank finally produced earnings that didnt have investors rolling their eyes. Deutsche Bank reported $469 million in net profit on flat revenue for the second quarter, more than double estimates. Costs rose slightly, but mainly for shedding employees, which should mean lower costs. Overall the figures are not great, but a relief from the past three years of full-year losses, huge financial settlements for misconduct, and non-existent or measly dividends. They are nowhere near the robust second quarter earnings from Wall Street banks like Goldman Sachs, Morgan Stanley, Bank of America and Citigroup, all boosted by the Trump tax cut, strong U.S. economy and rising interest rates. The Deutsche team under new CEO Christian Sewing promises their day will come. We measure ourselves against those competitors and our shareholders do as well,Ž said CFO James von Moltke. The reality, though, is were running our own race. We are going through a restructuring at a time when a number of our peers are not. That said, we think weve got a foundation from which to build.ŽHope for Deutsche? 0 20 40 60 80  100 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18Deutsche Bank (DBK) July 31 1998:  54.42 Thursdays close:  10.52Top Weekly Exchange Traded Funds $0$550$1,100 Copper Gold Emerging-market stocks Asian stocks Investment-grade bonds European stocks High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 260.9 2.0 -0.1 2.1 1.3 1.1 0.3 0.3 0.9 -0.3 1.6 1.8 -0.4 2.2Copper, health care stocks and oil were the Derbys biggest winners. Other categories including Asian, emerging markets and S&P 500 stocks also posted gains. Gold and bonds lagged.$1,000Derby StocksBonds Commodities% $1,172 1,152 1,111 1,081 1,073 1,021 1,011 1,010 996 983 981 958 936 854AP PwSh Crude Short SZO 53.63 +8.92 +20.0 ... -50.6 DB Agri Long AGF 9.00 +1.47 +19.5 -10.0 -11.0 Direx LatAm Bull 3x LBJ 26.82 +2.71 +11.2 +37.4 -10.6 Direx India Bull 3X INDL 86.25 +7.53 +9.6 +16.8 -8.3 Direxion Mexico Bull MEXX 22.21 +1.86 +9.1 +30.3 -34.1 Direx DlyBrazilBull BRZU 26.14 +2.14 +8.9 +46.9 -24.8 MS MktV RMB CNY 47.62 +3.81 +8.7 +4.4 +12.9 Direx China Bull 3x YINN 25.88 +1.76 +7.3 +1.9 -0.9 Oppenh Rs 1000 Low OVOL 26.92 +1.71 +6.8 ... ... Colum India Infra INXX 13.00 +0.83 +6.8 +3.1 -9.7 Direxion EngyBull 3x ERX 38.72 +2.46 +6.8 +1.5 +53.1 Oppenh Rus 1000 Size OSIZ 27.55 +1.73 +6.7 +0.9 ... Direxion NatGas Bear GASX 18.06 +1.13 +6.7 +5.1 -51.4 Barclays Invrs US Tr TAPR 27.81 +1.73 +6.6 +10.4 +20.9 Prosh Ultra Pro Fin FINU 99.82 +6.08 +6.5 +17.7 +29.7 Direx JapanBull3X JPNL 71.45 +4.30 +6.4 +7.0 +24.1 VanEck Vect India SC SCIF 49.97 +2.95 +6.3 +2.7 -17.9 Direx Eur Finl Bull EUFL 37.65 +2.18 +6.2 +6.2 -16.9 Global X China Inds CHII 14.39 +0.83 +6.1 +3.5 -1.6 CS Long Term Brent UBRT 246.22 +14.08 +6.1 -18.3 ... ProShs Ult Brazil UBR 61.53 +3.47 +6.0 +29.9 -7.6 Global X Pakistan PAK 11.05 +0.63 +6.0 -0.2 -26.6 Direxion SCapBear 3x TZA 9.00 +0.50 +5.9 -3.9 -44.3 Direxion Indsut Bull DUSL 34.58 +1.90 +5.8 +15.0 +26.9 Direxion Transp Bull TPOR 34.81 +1.90 +5.8 +16.8 +39.6 Dir Dly Gold Bear3x DUST 27.40 +1.47 +5.7 +13.1 -1.3 ProShs UltPro ShtR2K SRTY 23.51 +1.27 +5.7 -4.2 -44.9 Colum India SCap SCIN 17.50 +0.91 +5.5 +3.4 -14.7 Cushing MLP June 37 PPLN 19.24 +0.99 +5.4 +4.7 -7.5 VanE Vectors Coal KOL 16.47 +0.82 +5.2 +4.4 +16.7 ProSh UltraBasicMat UYM 72.01 +3.55 +5.2 +5.1 +18.2 WT Japan Hdg Fin DXJF 24.60 +1.17 +5.0 +4.5 +4.9 ProSh Ult Shrt Biotc BIS 17.56 +0.82 +4.9 -9.8 -23.1 iShs Glbl Met&Min PICK 33.17 +1.54 +4.9 +1.7 +12.3 DB Cmdty DblLg DYY 2.76 +0.13 +4.9 -3.8 -4.5 Direxion EmMktBull3x EDC 98.61 +4.60 +4.9 +8.5 -3.6 iShs India SmCap SMIN 43.54 +2.01 +4.8 +3.7 -5.2 VanEck Vector Poland PLND 17.34 +0.77 +4.7 +9.4 -6.3 iShs MSCI Poland EPOL 24.00 +1.08 +4.7 +10.2 -4.4 ProShs UltPro Dow30 UDOW 97.33 +4.35 +4.7 +14.8 +55.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The online retailer posted strong second-quarter results including its largest profit ever. The travel booking companys second-quarter profit was far stronger than analysts expected. The social media network reported disappointing user totals and its forecast disappointed investors. Technology companies led a slide in stocks Friday, adding to the markets losses from another tech-driven sell off a day earlier. Twitter shares had their worst loss in more than four years after the social network said its monthly users declined. 30 40 $50 J MJ TwitterTWTR Close: $34.12 -8.82 or -20.5% $15.67$47.79 Vol.: Mkt. Cap: 122.6m (4.3x avg.) $25.7 b 52-week range PE: Yield: 3,412.0 ... 110 120 130 $140 J MJ Expedia GroupEXPE Close: $137.79 11.99 or 9.5% $98.52$161.00 Vol.: Mkt. Cap: 7.3m (4.9x avg.) $18.9 b 52-week range PE: Yield: 67.6 0.9% 1400 1600 1800 $2000 J MJ Amazon.comAMZN Close: $1,817.27 9.27 or 0.5% $931.75$1,880.05Vol.: Mkt. Cap: 9.7m (2.5x avg.) $881.8 b 52-week range PE: Yield: 229.1 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 7.92 11.7 48.3 39.1 ... ... Bco Santander Brasil BSBR 9.61 7.7 28.1 20.8 5 3.0 Adv Micro Dev AMD 18.94 14.8 26.4 24.3 cc ... Arconic Inc ARNC 21.42 12.6 25.9 -15.5 dd 1.1 GrubHub Inc GRUB 131.00 17.0 24.9 188.1 cc ... CA Inc CA 43.97 0.0 23.3 29.6 20 2.3 Corning Inc GLW 33.54 15.2 21.9 12.8 dd 2.1 Banco Bradesco ADS BBD 8.25 2.6 21.1 -1.9 ... 0.7 HCA Holdings Inc HCA 124.15 15.0 21.0 53.1 19 ... IQVIA Holdings IQV 120.45 8.4 20.7 33.1 14 ... Itau Unibanco Hldg ITUB 12.42 1.8 19.8 10.5 ... 2.6 Petrobras A PBR/A 10.58 3.8 19.7 25.3 ... ... Banco Bradesco SA BBDO 7.38 0.0 19.6 -10.7 ... 0.3 Petrobras PBR 11.91 5.0 18.7 34.6 ... ... MercadoLibre Inc MELI 354.57 -5.1 18.6 27.3 cc 0.2 Fastenal Co FAST 56.51 -1.0 17.4 32.6 25 2.8 Biogen Inc BIIB 340.40 -5.1 17.3 16.6 21 ... Deutsche Bank AG DB 12.42 3.2 16.9 -36.0 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Reata Pharmaceut RETA 74.51 60.6 113.1 125.4 dd ... Supervalu Inc SVU 32.07 55.6 56.3 29.1 16 ... Centrais El Brasil B EBR/B 5.00 -0.8 42.5 -3.5 ... ... Momenta Pharm MNTA 28.95 -4.6 41.6 83.9 dd ... Centrais Elec Brasil EBR 4.49 -2.8 39.9 2.8 ... ... Acxiom Corp ACXM 41.32 -5.1 38.0 57.9 81 ... Trnsp Gas Del Sur TGS 16.45 15.0 35.5 9.6 ... ... Systemax Inc SYX 45.60 2.8 32.8 159.0 44 0.5 LifePoint Health LPNT 64.65 35.0 32.5 2.6 62 ... World Fuel Svcs INT 27.05 25.8 32.5 -42.9 12 0.9 BRF SA BRFS 6.19 -1.1 32.3 -47.8 ... ... Vicor VICR 57.55 13.7 32.1 210.3 ... ... Hi-Crush Ptrs LP HCLP 15.25 40.6 29.2 93.4 17 11.0 Zogenix Inc ZGNX 57.10 -2.2 29.2 354.5 dd ... John Bean Technol JBT 114.75 18.7 29.1 24.6 45 0.3 Akcea Therapeutics AKCA 30.56 -0.6 28.9 113.4 ... ... Grupo Supervielle SA SUPV 13.58 18.9 28.4 -25.1 ... ... Endo Intl plc ENDP 12.09 8.4 28.2 7.0 dd ...BEST SMALL-CAP STOCKS Bridgepoint Educ BPI 12.43 64.0 90.4 0.7 19 ... BioLife Solutions BLFS 19.60 -10.9 71.8 506.8 dd ... ViewRay Inc VRAY 11.53 19.4 66.6 163.0 ... ... resTORbio Inc TORC 14.57 67.1 59.2 ... dd ... Lifevantage Corp LFVN 9.70 -1.8 52.3 145.8 ... ... Secoo Holding Ltd SECO 12.24 2.3 51.5 ... ... ... Siebert Fncl SIEB 15.57 3.0 49.4 289.1 dd 0.6 Arbutus Biopharma ABUS 10.75 -6.9 47.3 208.0 dd ... Volaris Aviation VLRS 7.48 13.5 47.2 -47.8 ... ... IntriCon Corp IIN 58.75 22.4 45.8 740.4 cc ... Golden Bull Ltd DNJR 8.17 2.3 42.1 ... ... ... Avid Bioservices CDMO 5.47 -9.9 39.5 30.2 dd ... Attunity Ltd ATTU 16.10 26.8 38.7 126.5 dd ... NII Holdings Inc NIHD 5.41 45.4 38.7 893.3 dd ... Misonix Inc MSON 16.95 25.6 36.7 104.8 dd ... Adma Biologics Inc ADMA 6.09 25.8 35.0 63.0 dd ... Datawatch Corp DWCH 12.75 -1.5 34.2 19.1 dd ... ARC Document Solu ARC 2.36 -3.7 33.3 -36.7 16 ...Industry Rankings 1. Health Care 1.2 5.4 6.3 (^$#@! | 98654321 12.1 2. Industrials 1.2 4.9 5.3 (^$#@! | 987643 13.3 3. Financials 1.1 4.2 3.1 (^$#@! | 98654 11.9 4. Technology -1.3 3.6 9.4 (^$#@! | 99987621 26.9 DJ Total Market index 0.4 3.5 5.6 (^$#@! | 9941 14.1 5. Consumer Services -0.2 2.8 7.2 (^$#@! | 998742 19.3 6. Basic Material 2.1 2.6 3.0 (^$#@! | 9765431 10.3 7. Utilities 0.5 1.2 2.1 (^$#@! | 321 0.2 8. Consumer Goods -0.6 1.1 4.1 *&^!7431 | -2.1 9. Oil & Gas 2.0 0.5 4.1 (^$#@! | 9976531 17.0 10. Telecommunications 1.3 -0.2 -3.3 964321 | -8.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Wireless Telecomm. 2.5 2.9 -0.3 ((^# | 41 1.4 NII Holdings Inc NIHD +45.4 +38.7 +92.5 ((^# | 9986543 +893.3 Intelsat SA I +6.7 +21.7 +96.0 ((^# | 9986543 +557.7 ATN International ATNI +13.5 +17.9 +9.1 ((^21 | -0.5 pdvWireless Inc PDVW +9.2 +16.2 -1.2 ((^# | 76421 +15.3 Iridium Comm IRDM -1.6 +11.5 +47.7 ((^# | 98751 +66.5 Rogers Comm B RCI -0.5 +5.5 +5.9 ((%$@!41 | -1.3 Globalstar Inc GSAT +12.9 +3.7 -22.7 9963 | -78.3 America Movil ADS A AMOV +1.4 +1.9 -9.5 (($#!532 | -3.2 Sprint Corp S +0.5 +0.9 -15.5 (^$8765421 | -35.9 Nortel Inv SA NTL 0.0 0.0 0.0 ((^# | 9986543 +117.1 T-Mobile US Inc TMUS +0.6 -0.2 -7.6 ((@61 | -4.8 Fixed Line Telecomm. -0.1 -3.2 -5.9 (*^#7654321 | -18.2 Pareteum Corp TEUM +12.7 +16.8 +5.0 ((^# | 9986543 +197.0 BCE Inc BCE 0.0 +4.1 -1.1 ((621 | -5.1 8x8 Inc EGHT -5.5 +3.5 +3.2 ((^# | 9765321 +53.7 Verizon Comm VZ +2.7 +3.4 +0.9 ((^# | 85 +20.6 Zayo Group Holding ZAYO -1.5 +1.8 +0.7 ((^# | 7621 +14.2 Telus Corp TU -0.6 +1.7 +0.9 ((^# |543 +4.1 GTT Communications GTT -4.2 +1.1 -5.6 ((^# | 9765 +52.6 Consolidated Commun CNSL +2.7 +1.0 +7.6 (*$!8542 | -22.1 Vonage Holdings VG -3.6 -0.1 +14.5 ((^# | 9986531 +99.0 Hc2 Holdings Inc HCHC -3.6 -0.2 +15.2 ((%$421 | -1.6 CenturyLink Inc CTL -2.1 -1.4 -2.8 (*&%$#!732 | -10.1Telecommunications sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, July 28, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.5 56 18.83 10.39 8 12.97 104 12.97 12.25 +.50 -11.5 AAC Hldgs N AAC 13.06 5.99 117 10.29 572 10.42 9.19 +.74 +14.3 AAON Q AAON .32f .9 44 40.25 29.05 179 36.65 962 37.20 35.90 -.10 -.1 AAR N AIR .30 .6 49.05 34.25 112 47.45 781 47.99 46.03 +.70 +20.8 ABB Ltd N ABB .76e 3.3 28.67 21.22 1301 22.90 9734 22.94 22.27 +.58 -14.6 ABM N ABM .70 2.3 19 45.12 28.17 530 30.82 2578 31.13 29.65 +.88 -18.3sAC Immun n Q ACIU 17.40 6.03 665 9.42 3361 17.40 9.32 -6.86 -26.4 ACI Wwde Q ACIW 27.16 20.23 611 26.14 2438 26.76 25.76 -.42 +15.3 ACM Rsc n Q ACMR 15.60 4.74 56 13.24 332 13.92 12.48 +.56 +152.2 ACNB Cp Q ACNB .92 2.7 19 36.00 24.45 5 34.60 43 35.25 33.75 -.20 +17.1 ADT Inc n N ADT 9.60 6.93 2238 9.01 8402 9.53 8.87 -.34 +15.2sAES Corp N AES .52 3.9 12 13.58 9.86 5322 13.37 37380 13.58 12.92 +.34 +23.5sAFLAC s N AFL 1.04 2.2 14 46.19 38.31 5349 46.31 15474 46.49 42.97 +3.25 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 169 19.28 495 19.45 19.07 -.11 +1.4 AG Mtg pfA N MITTpA 2.06 8.0 25.92 24.88 25.65 6 25.89 25.60 -.22 +1.2 AG Mtg pfB N MITTpB 2.00 7.9 25.73 24.50 2 25.36 16 25.71 25.35 -.29 +.1 AGCO N AGCO .60 1.0 26 75.95 56.36 496 60.98 4678 61.83 58.18 +1.65 -14.6 AGNC Inv Q AGNC 2.16 11.1 6 21.94 17.84 4532 19.48 22833 19.59 19.01 +.26 -3.5 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 4 25.97 33 25.97 25.66 -.06 +.5 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 9 26.05 89 26.09 25.70 -.21 +1.3 AH Belo N AHC .32 7.2 5.80 4.25 10 4.45 66 4.65 4.40 +.02 -7.3 AK Steel N AKS 24 6.88 4.00 12970 5.25 79400 5.40 4.81 +.38 -7.2 ALJ Reg n Q ALJJ 3.75 1.42 118 2.09 224 2.22 2.00 -.07 -33.7 AMAG Ph Q AMAG 25.63 11.93 433 22.05 3099 22.85 21.05 +.20 +66.4 AMC Ent N AMC .80 5.1 21.20 10.80 1092 15.70 7895 16.00 15.20 -.25 +4.0 AMC Net Q AMCX 11 69.02 46.89 531 59.08 2952 61.90 58.80 -2.47 +9.2 AMCON A DIT .72 .8 19 100.95 80.95 85.00 1 86.00 83.00 +2.00 -13.1 AMN Hlth N AMN 24 68.20 34.85 311 61.10 1703 62.80 60.25 -.10 +24.1 ANGI Hme Q ANGI 17.05 10.24 354 16.20 1473 17.03 16.01 -.47 +54.9 ANI Ph h Q ANIP 28 74.70 42.23 99 68.08 423 71.97 66.65 -2.41 +5.6 ARC Docu N ARC 16 4.84 1.62 285 2.36 1155 2.46 2.09 -.09 -7.5 ARC Grp Q ARCW 3.10 1.80 3 2.35 25 2.45 1.90 -.05 +11.9 ARCAbio rs Q ABIO 2.48 .45 260 .58 1939 .64 .56 -.01 -57.0tASA Gold N ASA .04e .4 12.99 9.85 48 9.86 313 10.02 9.80 -.16 -12.9 ASLAN n Q ASLN 10.44 5.08 12 7.90 47 8.35 7.90 +.07 +40.8sASML Hld Q ASML 1.71e .8 41 221.66 148.95 921 213.30 6557 221.66 212.43 -6.51 +22.7 ASV Hld n Q ASV 10.80 4.75 6 7.00 34 7.48 6.83 -.32 -31.0tAT&T Inc N T 2.00 6.4 6 39.80 30.13 46022 31.08 278005 31.68 30.13 -.02 -20.1tAT&T 66 n N TBB 26.72 24.13 341 24.49 2750 25.11 24.13 -.56 -6.1 ATA Inc Q ATAI .41e 9.1 6.62 4.02 2 4.52 17 4.65 4.21 +.31 -2.2 ATN Intl Q ATNI .68 1.1 67.90 49.34 82 62.20 345 65.70 52.25 +7.38 +12.6 A10 Ntwks N ATEN 8.25 5.63 286 6.89 1185 7.25 6.87 -.39 -10.8 AU Optron N AUO .18e 4.76 3.31 986 4.27 3745 4.45 4.08 +.16 +15.3 AV Homes Q AVHI 6 22.03 14.65 223 21.45 1572 21.65 21.40 -.15 +28.8 AVX Cp N AVX .46 2.3 20.22 14.51 656 19.95 2360 20.00 17.69 +1.90 +15.3 AXA EqH n N EQH 22.25 19.90 655 21.74 7241 22.07 21.08 +.58 +1.6 AXT Inc Q AXTI 22 10.75 5.80 802 7.85 4739 9.32 7.55 -1.13 -9.8 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 141 53.70 1051 55.40 53.20 -1.80 +5.1sAarons N AAN .12 .3 10 50.80 34.29 1879 43.47 5757 50.80 43.10 -2.63 +9.1 Abaxis Q ABAX .72f .9 70 83.98 43.66 99 83.05 526 83.33 83.04 -.25 +67.7sAbbottLab N ABT 1.12 1.7 28 65.90 48.05 4293 65.26 28030 65.90 62.87 +1.94 +14.4 AbbVie N ABBV 3.84 4.2 16 125.86 69.38 12902 90.56 42834 94.56 88.64 +1.65 -6.4 AbeonaTh Q ABEO 22.75 7.01 639 13.40 3201 14.50 12.60 -.95 -15.5 AberFitc N ANF .80 3.5 16 29.20 9.03 2142 23.15 10430 26.50 23.02 -3.01 +32.8tAbdAsPac A FAX .42 9.8 5.29 4.28 537 4.29 3022 4.35 4.28 -.01 -12.1 AbdAustEq A IAF .70e 11.4 6.77 5.85 36 6.16 192 6.19 6.06 +.01 -3.3 AbdnChile A CH .58e 8.1 9.64 6.76 122 7.12 625 7.17 6.90 +.07 -20.3 AbdGlbInc A FCO .84 10.3 9.48 7.81 27 8.13 145 8.17 8.01 +.12 -7.8 AbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.67 23 8.70 8.51 +.19 -3.9 Ability rs Q ABIL 14.55 2.14 39 3.58 436 5.45 3.50 -1.52 -18.6 Abiomed Q ABMD 450.93 141.56 999 369.17 4647 436.42 360.22 -54.31 +97.0 Abraxas Q AXAS 37 3.27 1.52 1756 2.58 6241 2.80 2.57 -.18 +4.9 AcaciaC n Q ACIA 50.10 24.72 390 32.14 2790 34.25 31.42 -2.04 -11.3 AcaciaTc Q ACTG .50 13.7 5.50 2.90 158 3.65 651 3.90 3.65 -.25 -9.9 AcadiaHlt Q ACHC 19 54.34 26.92 627 44.17 3980 45.02 42.41 +1.92 +35.4 AcadiaPh Q ACAD 41.20 14.51 2215 15.44 12885 16.85 15.23 -1.40 -48.7 AcadiaRlt N AKR 1.08 4.1 45 30.63 21.34 487 26.36 2906 27.65 26.29 -.21 -3.7 Acasti g rs Q ACST 3.36 .53 39 .55 393 .61 .54 -.01 -41.7 AccelrDiag Q AXDX 30.35 16.75 179 20.40 976 22.25 20.34 -1.20 -22.1 Acceleron Q XLRN 50.00 30.78 394 42.19 2155 47.69 42.00 -4.39 -.6 Accenture N ACN 2.66 1.6 26 168.95 127.26 2690 162.02 12470 168.11 161.11 -4.50 +5.8 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 67 27.78 292 29.01 27.51 -.81 -.2 AccoBrds N ACCO .24 1.7 24 14.63 10.35 409 13.90 1812 14.32 13.75 -.15 +13.9 Accuray Q ARAY 6.15 3.60 325 3.90 1464 4.15 3.90 -.10 -9.3 AcelRx Q ACRX 5.75 1.55 1002 2.75 3107 3.05 2.70 -.20 +35.8 AcerTh rs Q ACER 27.80 7.36 1 19.75 21 21.26 19.75 -.50 +42.6 AcetoCorp Q ACET .04m 1.3 17.10 2.22 204 3.15 1414 3.40 2.95 -.08 -69.5tAchaogen Q AKAO 22.28 6.90 1103 6.82 4164 7.49 6.80 -.32 -36.5tAchvLfS rs Q ACHV 52.69 3.21 83 3.28 402 3.50 3.21 -.02 -75.6 Achillion Q ACHN 5.66 2.58 1147 2.64 4668 2.87 2.62 -.22 -8.3 AclarisTh n Q ACRS 30.08 16.01 336 17.99 1336 20.75 17.77 -2.49 -27.0 AcmeU A ACU .44 2.0 21 28.76 18.51 7 21.91 34 21.91 19.45 +2.01 -6.4 AcordaTh Q ACOR 36.35 16.55 367 23.95 4204 29.20 23.33 -4.80 +11.7 AcornInt rs N ATV 38.86 9.33 6 25.99 44 26.70 21.78 +3.80 +47.3 ActiniumP A ATNM 1.02 .33 1197 .74 8760 .81 .71 -.05 +11.4 Act TxR n N TAXR 23.79 19.42 4 22.05 22 22.46 22.00 -.23 +3.1 ActivsBliz Q ATVI .34f .5 49 81.64 57.29 6048 75.36 26118 80.20 74.67 -4.29 +19.0 Actuant N ATU .04 .1 30.05 21.50 206 27.95 1823 28.80 27.35 -.05 +10.5 Acuity N AYI .52 .4 16 208.83 109.98 428 134.34 2017 134.89 129.10 +4.05 -23.7 Acushnet n N GOLF 25.66 15.16 168 24.37 878 24.66 23.56 +.17 +15.6 Acxiom Q ACXM 81 44.31 18.60 909 41.32 3330 44.13 40.67 -2.24 +49.9 AdamasPh Q ADMS 44.00 13.50 333 26.29 1957 27.90 26.15 -.80 -22.4 AdamisPh Q ADMP 5.85 2.35 342 3.75 1183 4.00 3.60 -.05 -14.8sAdaDvsEq N ADX 1.32e 1.2 16.16 14.30 57 16.01 556 16.16 15.88 +.07 +6.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 87 20.08 393 20.29 19.70 +.24 +1.2 AdmRsc A AE .88 2.2 50.59 32.80 3 39.57 40 42.00 39.57 -1.43 -9.0 Adaptim n Q ADAP 14.63 4.82 253 9.94 2263 10.69 9.75 -.50 +48.8sAddusHmC Q ADUS 55 67.45 30.95 81 66.70 388 67.45 62.65 +4.10 +91.7 ADDvtgTch Q AEY 2.33 1.21 5 1.49 15 1.50 1.44 +.03 +1.4 Adecaogro N AGRO 11.15 7.20 423 8.64 2664 9.06 8.27 +.24 -16.4 AdestoTc n Q IOTS 10.80 4.25 341 5.85 2203 6.10 5.65 +.15 -9.3stAdialPh n Q ADIL 285 4.05 285 4.40 3.95 tAdient n N ADNT 1.10 2.3 86.42 43.10 1231 48.55 8020 49.37 43.10 +2.12 -38.3sAdmaBio Q ADMA 6.29 2.01 728 6.09 3922 6.29 4.81 +1.25 +89.7sAdobeSy Q ADBE 59 263.83 143.95 3013 254.81 12604 263.83 253.05 -2.73 +45.4 Adomani n Q ADOM 13.81 .50 344 .67 4100 .87 .67 -.13 -84.8sAdtalemGl N ATGE .36 .7 22 55.10 30.15 268 54.80 1979 55.35 52.60 +1.95 +30.3 Adtran Q ADTN .36 2.2 25.10 13.95 238 16.30 1950 16.90 15.95 -.20 -15.8 AduroBio n Q ADRO 14.05 5.83 264 6.20 1388 7.14 6.00 -.70 -17.3sAdvAuto N AAP .24 .2 25 145.20 78.81 370 139.85 3566 145.20 138.67 -2.82 +40.3 AdvDisp n N ADSW 25.80 21.50 508 24.54 5001 24.98 23.67 +.21 +2.5 AdvDrainS N WMS .32f 1.2 23 31.00 17.90 174 27.35 768 28.90 27.30 -1.30 +14.7 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 37 11.21 210 11.58 11.06 -.13 +16.0tAdvEnId Q AEIS 16 95.00 56.22 388 60.00 1955 60.84 56.22 +.16 -11.1sAMD Q AMD 18.45 9.04 161640 18.94 544174 19.88 15.72 +2.44 +84.2 Advansx n N ASIX 46.51 29.55 88 39.45 555 40.50 38.29 +.33 -6.2 AdvOil&Gs N AAV 6 7.28 2.70 198 3.50 895 3.69 3.15 +.20 -18.6 Advaxis Q ADXS 7.45 1.15 451 1.38 2875 1.64 1.36 -.10 -51.4 AdvClayCv N AVK 1.13 7.3 16.80 14.62 53 15.57 265 15.68 15.47 -2.0 AdvCCvII N AGC .56 10.0 6.49 5.40 97 5.59 477 5.66 5.58 +.02 -6.7 AdvClEnh N LCM .84 10.8 8.87 7.67 20 7.78 241 7.83 7.76 -6.7 AdverumBi Q ADVM 8.59 2.40 732 4.73 2808 5.38 4.65 -.33 +35.0 AdSDorWr N AADR .32e .6 64.00 47.31 42 53.72 139 55.42 53.67 -.51 -8.7 AdvPerHY N HYLD 3.54e 9.5 37.20 35.62 37.10 +2.6 AdS Shrt n Q DWSH 25.20 24.95 25.10 1 25.18 25.10 -.03 +.3tAdS Micr n Q DWMC 25.00 24.40 0 24.25 3 24.97 24.25 -.61 -1.8 AdvS Vice n Q ACT 29.50 24.23 9 25.85 22 26.60 25.82 -.43 -1.4 AdSNewT n N FNG 24.13 19.60 19 21.55 178 22.31 21.36 -.47 +.4tAdvS Kor n N KOR 32.69 26.00 26.00 1 26.00 26.00 -.57 -16.1 AdvSmCap N SCAP 39.72 31.00 39.13 0 39.13 39.13 -.56 +11.8 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.16 3 49.30 49.16 -.08 -.4 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.25 1 99.39 99.21 -.01 tAdvNfltMS N MINC 1.34e 2.8 48.91 46.31 33 47.79 168 47.96 46.31 -.17 -1.2 AdvSStarG N VEGA 31.97 28.75 0 31.68 6 31.80 31.56 +.14 +2.8 AdvTrTabs N TTFS .47e .7 75.63 64.11 8 69.14 29 69.99 68.50 +.49 -3.2 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.48 7 25.61 25.41 -.04 -1.5 AdMadIntl N FWDI .37e 1.2 33.10 28.22 31.02 5 31.02 29.20 +.45 -.2 AdMadDm N FWDD .18e .3 57.19 47.83 55.01 4 55.16 55.00 +.28 +2.9 AdvActBear N HDGE 8.91 7.43 87 7.60 366 7.70 7.49 +.02 -3.1 Aecom N ACM 10 39.90 30.15 468 32.53 2509 33.25 32.17 -.08 -12.4 AegeanMP N ANW .08 5.4 4 5.35 .60 595 1.47 3271 1.65 1.44 -.10 -65.8 Aegion Q AEGN 21 28.19 19.11 57 24.51 428 25.69 24.43 -.85 -3.6 AegleaBio n Q AGLE 12.00 2.81 241 8.55 886 9.65 8.37 -.65 +58.0 Aegon N AEG .25e 3.9 7.48 5.40 773 6.35 7173 6.36 6.17 +.21 +.8 Aegon cap N AEH 1.59 6.1 26.52 25.40 27 25.96 163 26.11 25.92 -.16 +.5 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 23 26.16 85 26.28 26.13 -.06 +.8 Aegon flt N AEB .77 3.1 25.35 23.55 8 25.02 75 25.08 24.80 +.09 +3.4 AehrTest h Q AEHR 4.33 2.12 177 2.25 608 2.72 2.21 -.45 -17.0 Aemetis Q AMTX 3.12 .45 22 1.28 125 1.54 1.25 -.22 +132.7sAerCap N AER 9 56.53 47.70 1297 56.69 4091 56.79 55.32 +1.16 +7.8 AeriePhm Q AERI 74.75 47.05 420 67.75 1871 74.00 67.20 -5.65 +13.4 Aerocntry A ACY 3 17.34 10.10 1 17.00 12 17.00 15.45 +1.25 +11.5 AerohiveN N HIVE 6.50 3.02 287 4.02 1432 4.15 3.94 -.07 -31.0 AerojetR N AJRD 36.25 22.97 445 28.07 3364 30.28 28.00 -2.21 -10.0sAeroViron Q AVAV 76.11 36.71 406 72.09 1954 76.32 71.72 -3.15 +28.4 AEtern g rs Q AEZS 3.25 1.12 46 1.77 341 1.94 1.70 -.15 -25.0 Aethlon rs Q AEMD 3.85 .79 42 1.27 293 1.35 1.23 -.02 +12.3 Aetna N AET 2.00 1.1 19 194.40 149.69 1152 189.61 7369 190.70 187.28 +2.89 +5.1 AeviGeno Q GNMX 2.65 .83 48 1.02 452 1.14 .94 +.08 -15.0 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 465 151.05 2169 152.71 147.73 +2.21 -26.4 AffimedNV Q AFMD 2.85 1.15 287 1.70 711 1.85 1.65 -.11 +30.8tAgenus Q AGEN 6.19 1.79 1303 1.77 7383 2.13 1.75 -.35 -45.7tAgileThr h Q AGRX 5.60 .27 446 .29 3839 .50 .27 -.19 -89.0 Agilent N A .60 .9 77 75.00 58.22 2639 65.75 13559 66.83 63.37 +1.90 -1.8 Agilysys Q AGYS 16.80 9.80 79 16.13 560 16.79 16.05 -.25 +31.4 AgiosPhm Q AGIO 99.82 51.62 397 87.17 2708 93.98 83.10 -3.89 +52.5 Agnico g N AEM .44 50 51.86 37.35 1285 41.80 7165 45.75 41.61 -4.23 -9.5 AgreeRlt N ADC 2.16f 4.1 27 54.70 43.74 285 52.21 988 54.55 51.85 -1.28 +1.5 AgroFresh Q AGFS 16 9.05 4.94 51 7.01 376 7.18 6.98 -.02 -5.3tAileronT n Q ALRN 15.48 3.44 83 3.30 468 4.49 3.27 -.98 -68.7 Aimmune n Q AIMT 42.00 18.25 315 28.70 1542 30.43 28.31 -.48 -24.1 Air Inds A AIRI .60 39.0 1.95 1.15 12 1.54 142 1.60 1.48 -.06 -8.9 AirLease N AL .40 .9 6 50.70 38.46 538 43.82 1990 44.03 42.21 +1.14 -8.9 AirProd N APD 4.40 2.7 24 175.17 141.88 1253 161.24 7959 162.95 153.53 +6.89 -1.7 AirT Inc Q AIRT 35.08 14.90 3 32.90 13 34.78 32.10 -.35 +33.2 AirTrnsp Q ATSG 27.67 19.17 178 22.56 1053 23.85 22.51 -.94 -2.5tAirMedia Q AMCN 2.87 .52 45 .53 382 .57 .52 -.04 -54.3 Aircastle N AYR 1.12 5.5 9 25.30 18.97 151 20.48 986 20.75 20.18 +.19 -12.4 Airgain n Q AIRG 39 13.88 7.31 6 9.76 221 10.80 9.67 -.74 +8.6 AkamaiT Q AKAM 72 83.08 44.65 1330 79.64 8557 81.24 78.12 +.73 +22.4 AkariTh rs Q AKTX 11.95 1.70 26 2.00 81 2.16 1.95 -.08 -53.8sAkceaTh n Q AKCA 35.00 13.00 172 30.56 1259 35.00 30.00 -.17 +76.0 AkebiaTher Q AKBA 20.25 7.90 291 10.04 2162 10.73 10.03 -.25 -32.5 AkersBios Q AKER 1.82 .12 2256 .33 8380 .38 .32 -.04 +143.3 Akorn Inc Q AKRX 52 33.67 10.76 1055 18.23 7783 18.29 16.75 +.76 -43.4 Akoustis n Q AKTS 9.50 4.86 169 8.15 445 8.99 8.10 -.67 +30.8 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 13 25.54 61 25.86 25.37 -.31 -3.9 AlamoGp N ALG .44 .5 24 120.58 86.41 40 91.03 261 92.22 88.12 -.24 -19.3 AlamosGld N AGI .02 .4 8.58 4.83 1668 5.57 10497 5.79 5.30 +.09 -14.4 Alarm.cm n Q ALRM 44 49.49 33.39 164 42.78 1304 44.69 42.49 -1.26 +13.3 AlaskaAir N ALK 1.28f 2.0 8 88.74 57.53 2803 63.65 17189 65.76 57.97 +3.02 -13.4 AlaskCom Q ALSK 52 2.91 1.39 63 1.57 375 1.68 1.57 -.11 -41.4 AlbnyIn N AIN .68 1.0 56 68.85 49.20 86 66.10 538 67.55 63.40 +1.70 +7.6 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 903 93.26 7116 94.14 90.02 -.64 -27.1 Albireo Q ALBO 39.87 20.25 38 30.97 181 34.03 30.68 -1.64 +21.0 Alcentra h Q ABDC .72 11.8 12.44 5.90 64 6.10 187 6.51 6.09 -.32 -27.3 Alcoa Cp N AA 22 62.35 35.54 3979 43.22 29795 43.48 40.08 +2.90 -19.8 AlderBioPh Q ALDR 19.60 8.60 623 18.40 2921 18.85 17.80 +.40 +60.7 AldeyraTh Q ALDX 11.90 3.90 174 7.30 685 8.05 7.11 -.60 +7.4 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 206 23.27 1549 24.31 23.27 -.93 -16.1 Alexanders N ALX 18.00 4.8 436.80 332.98 5 377.33 19 385.37 377.10 -7.67 -4.7 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 566 122.55 2299 124.99 122.23 -2.14 -6.2 AlxRE pfD N AREpD 1.75 5.1 37.59 33.99 34.54 4 34.74 34.46 -.70 -6.6 AlexcoR g A AXU 1.85 1.10 125 1.20 1329 1.27 1.16 -.04 -24.5 Alexion lf Q ALXN 50 149.34 102.10 2461 131.83 9424 138.77 130.50 -3.33 +10.2 AlgonPw n N AQN .51f 11.34 9.45 72 9.78 563 9.88 9.74 -.06 -12.4 Alibaba N BABA 56 211.70 147.50 19905 189.42 90424 198.35 184.80 +2.17 +9.9 Alico Q ALCO .24 .8 34.80 25.55 4 31.15 11 32.00 31.10 -.50 +5.6sAlignTech Q ALGN 385.00 155.55 838 353.77 5473 385.00 349.13 -21.61 +59.2 AlimerSc h Q ALIM 1.61 .74 191 1.08 1349 1.19 1.04 -.01 -18.8 Alio Gld rs A ALO 4.94 1.32 66 1.40 546 1.44 1.39 -.03 -61.9 Alkermes Q ALKS 71.22 39.54 922 43.91 5325 46.66 42.26 -1.13 -19.8sAllakos n Q ALLK 40.45 26.00 135 39.79 2351 40.83 34.00 +4.74 +27.3 AllegCp N Y 639.42 521.07 40 624.99 197 637.34 605.25 +17.16 +4.8 AllegTch N ATI 30.25 16.82 1395 28.16 15792 29.75 26.44 +1.51 +16.7 AllgnceBc n Q ABTX 31 46.85 31.75 22 44.60 172 46.00 44.40 -.80 +18.5 AllegiantT Q ALGT 2.80 2.2 10 181.45 111.54 365 124.85 1813 145.35 117.95 -19.35 -19.3 Allegion N ALLE .84 1.0 89.81 73.85 1123 81.60 5353 82.20 75.89 +2.11 +2.6sAllegMrg un Q ALGRU 10.22 10.04 52 10.19 869 10.22 10.17 +.01 +1.4 AllenaPh n Q ALNA 17.56 6.13 59 10.02 232 11.67 9.84 -1.37 -.4 Allergan N AGN 2.88 1.6 11 256.80 142.81 2906 178.62 11183 181.55 171.51 +6.83 +9.2 Allete N ALE 2.24 2.9 23 81.24 66.64 191 77.16 894 78.74 75.85 -.36 +3.8 AlliCAMun N AKP .70 5.2 14.02 12.49 4 13.34 82 13.35 13.23 +.06 -1.8 AlliData N ADS 2.28 1.0 13 278.33 192.02 755 227.34 2340 237.67 224.97 -5.74 -10.3 All MMA n Q AMMA 3.07 .17 500 .21 1460 .24 .19 +.01 -81.9 AlliBNtlMu N AFB .75 5.9 14.22 12.32 73 12.63 189 12.79 12.61 -.07 -5.7 AlliOne rs N AOI 30.70 9.85 113 13.70 478 15.25 13.55 -.65 +3.4 AllnceRes Q ARLP 2.06f 10.8 5 21.90 15.55 349 19.00 1915 19.50 18.80 -.10 -3.6 AlliBGlbHi N AWF .84 7.2 13.12 11.46 173 11.62 1024 11.63 11.55 +.05 -8.9sAlliBern N AB 2.57e 8.5 14 30.80 22.55 266 30.30 2026 30.80 29.95 +.40 +21.0 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1039 42.94 6375 43.42 41.41 +.40 +.8 AlliGlCvInc N NCV .78 11.1 7.28 6.41 157 7.03 954 7.12 7.00 -.01 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 115 6.06 733 6.11 6.05 -.01 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 187 12.85 1161 12.93 12.77 +.05 -1.5sAlliGlEqCv N NIE 1.52 6.6 23.45 19.03 45 22.99 505 23.45 22.92 -.26 +8.8 Allz24Tgt n N CBH 10.05 8.75 15 9.23 344 9.31 9.16 -.02 +1.4sAllnzgDI&Cv N ACV 2.00 8.3 24.30 20.03 25 24.16 127 24.38 23.85 +.25 +10.6 AlldCap47 N AFC 1.72 6.7 26.31 25.14 4 25.50 44 25.71 25.47 -.22 +.1 AldHlPrd rs Q AHPI 5.25 1.72 14 2.40 100 2.64 2.35 -.10 +14.8 AlliedMot Q AMOT .12f .3 44 51.80 22.78 83 45.61 262 48.68 44.99 -2.09 +37.8 Alliqua rs Q ALQA 4.58 1.58 3 2.16 40 2.22 2.09 +.05 +19.3 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1056 42.01 5635 42.58 40.91 +.10 -2.5 AllotComm Q ALLT 6.09 4.74 56 5.16 492 5.27 5.12 -.04 -3.2 AllscriptH Q MDRX 16.13 10.78 1397 12.27 9418 12.48 11.68 +.62 -15.7 Allstate N ALL 1.84 1.9 14 105.36 85.59 1005 94.64 7542 95.95 92.37 +1.22 -9.6 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 13 25.21 68 25.44 25.12 -.12 -1.5 Allstate 53 N ALLpB 1.28 4.9 28.00 25.10 20 26.05 161 26.33 25.95 -.23 -.7 Allstat pfC N ALLpC 1.69 6.6 26.99 25.39 12 25.60 100 25.68 25.56 -.09 -1.6 Allstat pfD N ALLpD 1.66 6.5 27.98 25.60 6 25.73 18 25.85 25.73 -.08 -2.5 Allstat pfE N ALLpE 1.66 6.4 27.35 25.70 78 25.78 278 25.84 25.72 -.05 -1.8 Allstat pfF N ALLpF 1.56 5.9 27.81 25.02 8 26.27 48 26.80 26.21 -.07 -1.2 AllyFincl N ALLY .60f 2.2 12 31.29 21.48 3798 27.25 18231 28.17 26.87 -.49 -6.6tAlmadM n A AAU 1.32 .65 185 .67 721 .71 .64 -.03 -35.4 AlnylamP Q ALNY 153.99 70.76 655 104.51 3323 108.13 101.74 -1.42 -17.7 AlphaOmg Q AOSL 18 18.72 12.92 42 13.74 310 14.55 13.51 -.54 -16.0 AlpUSQVal N QVAL 1.35e 4.3 33.51 25.01 10 31.45 40 31.96 31.29 -.41 +2.4 AlpValuIntl N IVAL 1.35e 4.3 35.03 30.29 2 31.40 13 31.53 30.83 +.49 -5.0 AlpMoIntQ N IMOM 33.00 26.74 2 29.68 5 29.80 29.09 +.53 -2.3 AlpMoUSQ N QMOM 33.24 24.94 22 31.55 28 32.53 31.48 -.67 +10.3 AlpArcVl n N VMOT 31.39 25.52 20 29.12 82 29.42 29.03 -.08 +.5 AlphaPro A APT 17 4.25 3.15 12 3.40 38 3.50 3.35 -.05 -15.0sAlphabet C Q GOOG 34 1269.77 903.40 2116 1238.50 14048 1273.89 1181.00 +53.59 +18.4sAlphabet A Q GOOGL 38 1287.40 918.60 2416 1252.89 17135 1291.44 1192.01 +55.01 +18.9 Alphatc rs Q ATEC 4.27 1.58 134 2.79 353 2.89 2.66 -.10 +4.9 AlpGPPrp N AWP .60 9.6 6.98 5.75 6.28 -6.8 AlpImmu n Q ALPN 12.87 2.33 7 8.08 43 8.59 8.08 -.05 -27.9 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 43.96 8 44.14 43.50 +.30 -2.2 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 1 71.58 12 72.00 70.74 +.61 +2.9 AlpDisrTc n N DTEC 29.82 24.40 13 28.42 74 29.36 28.43 -.53 +12.7 AlpsRtSec n Q SWIN 32.49 27.48 0 32.17 5 32.41 31.97 +.03 +8.1 AlpBzSoMed N BUZ 38.12 28.31 4 36.75 12 37.35 36.65 -.32 +14.7sAlpsRivFlex N RFFC 36.59 30.68 5 35.22 58 36.59 35.18 -.05 +1.4 Alps RivDiv N RFDA 33.92 28.25 6 32.87 49 33.21 32.76 -.08 +3.8 AlpRvrCare N RFCI 26.24 23.73 5 23.93 92 23.96 23.83 +.01 -3.1 AlpRivUncn N RFUN 26.57 24.98 2 25.17 41 25.18 25.08 +.13 -3.4 AlpSprtJG N SGDJ 38.94 27.95 22 28.36 92 29.07 28.35 -.23 -15.6 AlpMedBrk N SBIO 39.50 27.19 80 37.23 788 39.50 37.00 -1.74 +13.5 AlpSprotG N SGDM .12e .6 22.94 18.32 12 18.50 65 18.96 18.49 -.50 -10.7 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.26 6 37.75 37.15 +.01 +2.8 AlpEDvDg N EDOG .73e 3.3 27.38 20.95 3 22.41 20 22.51 21.96 +.40 -11.8 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 104 22.60 146 23.00 22.40 +.17 -2.1 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.64 20 27.61 145 27.69 27.26 +.19 -3.6sAlpBarr400 N BFOR .25e .6 44.75 36.66 5 43.97 44 44.75 43.88 -.53 +5.7tAlpRivStInc N RIGS .30e 1.2 25.76 24.23 19 24.41 167 24.50 24.23 -.00 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 99 45.21 698 45.45 44.65 +.41 -1.3 AlpAlerMLP N AMLP 1.35e 12.7 12.07 9.01 19747 10.65 84358 10.90 10.45 +.16 -1.3tAltaMesa n Q AMR 10.79 6.05 917 6.04 6181 6.84 5.99 -.66 -39.1 Altaba Q AABA 82.45 56.84 15502 74.10 56940 77.72 72.31 +.83 +6.1 Altair A n Q ALTR 37.77 16.55 133 35.60 2183 37.21 34.13 +.83 +48.8sAlteryx n N AYX 44.30 18.64 1847 41.95 5157 44.39 41.37 -1.20 +66.0 Altice n N ATUS 31.32 14.60 4132 16.68 25212 17.29 16.33 -.59 -12.6 Altimm rs Q ALT 3.16 .33 403 .37 2033 .41 .35 -.03 -81.4 AltisrcAst A AAMC 116.00 55.00 0 63.65 2 66.90 63.17 -.50 -22.0sAltisrce n Q ASPS 2 36.34 19.28 57 32.98 357 36.34 32.00 -1.02 +17.8 AltraIndlM Q AIMC .68 1.5 26 53.70 38.88 133 44.65 889 46.35 44.00 -.65 -11.4 Altria N MO 2.80f 4.8 18 74.38 53.91 12220 57.90 44979 58.44 55.78 +.26 -18.9 AlumChina N ACH 23.54 9.80 66 11.25 469 11.55 10.23 +1.07 -37.3 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 420 14.64 2032 14.69 14.56 +.08 +45.4 Market profile NYSE American Nasdaq AMD 161,639,800 18.94 +.59 Intel 67,780,400 47.68 -4.48 Facebook 59,696,800 174.89 -1.37 Microsoft 36,915,700 107.68 -1.94 MicronT 30,033,100 53.96 +.20 Apple Inc 23,972,400 190.98 -3.23 Comcast s 22,686,700 35.08 +.33 PShtQQQ rs 22,268,600 12.88 +.52 Cisco 22,049,100 42.57 -.96 NXP Semi 21,618,800 94.97 +2.16 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2729.20 -37.66NwGold g 15,239,000 1.26 -.19 AvalonHld 13,110,500 10.25 +4.56 TransEntx 6,563,400 5.48 -.05 iShIndia bt 5,756,900 35.17 +.37 NthnO&G 3,699,100 3.25 -.09 SRC Eng 2,300,500 11.02 -.38 UraniumEn 2,223,200 1.65 -.01 B2gold g 2,144,500 2.51 -.03 GranTrra g 1,886,900 3.24 -.13 EnFuel grs 1,663,600 2.74 -.03 GastarExp 114,204,300 .13 -.36 NwGold g 57,383,200 1.26 -.64 CorMedix 51,801,400 .51 +.23 TransEntx 38,680,200 5.48 +.28 AvalonHld 36,585,600 10.25 +8.04 AMD 544,173,900 18.94 +2.44 Facebook 337,785,100 174.89 -35.05 MicronT 184,917,200 53.96 -1.06 Microsoft 183,927,800 107.68 +1.41 Intel 156,077,900 47.68 -4.23 FRIDAY MOST ACTIVEName Vol Last Chg 12921.34 -32.05 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Twitter 122,665,600 34.12 -8.82 ChesEng 91,864,500 4.41 +.01 S&P500ETF 76,725,800 281.42 -1.92 iShEMkts 63,743,400 44.69 +.16 SPDR Fncl 63,128,200 28.13 +.06 BkofAm 57,195,400 31.06 +.12 FordM 46,147,500 9.93 +.04 AT&T Inc 46,022,100 31.08 +.73 B iPVxST rs 45,937,400 31.34 +.79 SwstnEngy 40,254,800 4.95 -.33 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 334,587,500 44.69 +.73 FordM 329,685,800 9.93 -.63 S&P500ETF 328,314,600 281.42 +1.74 BkofAm 305,803,100 31.06 +.93 GenElec 303,339,200 13.06 -.06 BridgptEd 12.43 +64.0 Supvalu rs 32.07 +55.6 DoverDG 2.93 +45.0 Hi-Crush 15.25 +40.6 WorldFuel 27.05 +25.8 HFF Inc 44.00 +21.6 Constellm 12.85 +19.5 StoneMor 4.25 +19.0 WEEKS BIGGEST GAINERSName Close Chg AMidstrm 6.60 -41.1 Nielsen plc 22.36 -25.1 VnEkGlSpin 19.85 -22.0 W&T Off 6.92 -21.8 Twitter 34.12 -21.4 CharahSol n 8.17 -20.2 Mohawk 183.06 -18.4 WEEKS BIGGEST LOSERSName Close Chg AvalonHld 10.25 +363.8 MastechD 19.70 +14.7 EMX Roy g 1.24 +13.7 Paretem rs 2.92 +12.7 Barnwell 1.98 +11.2 AmpioPhm 2.90 +10.3 AcmeU 21.91 +10.1 Ashford 79.00 +10.1 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 4.41 -67.3 Gastar pfA 4.23 -63.2 NwGold g 1.26 -33.7 NewConcEn 2.55 -20.1 AsteriasBio 1.55 -13.9 GeeGroup 2.59 -13.3 TrioTch 4.65 -13.1 resTORbi n 14.57 +67.1 ReataPh n 74.51 +60.6 NII Hldg n 5.41 +45.4 LifePtHlth 64.65 +35.0 NF EngSv 5.29 +32.3 RiotBlck 7.59 +28.6 LibertyTax 10.40 +27.8 Attunity 16.10 +26.8 HeliosM rs 2.00 -92.1 TonixPh rs 1.35 -67.5 SupTech rs 2.90 -66.1 Genprex n 3.17 -56.9 Cellectar rs 3.35 -49.9 AC Immun n 9.42 -42.1 BeasleyB 6.83 -35.67737.42 -114.77How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 886 1,922 106 Volume (000s) New Highs New Lows 2,914 65 36 Advanced Declined Unchanged 100 185 26 Volume (000s) New Highs New Lows 311 5 10 Advanced Declined Unchanged 641 2,232 172 Volume (000s) New Highs New Lows 3,045 75 100 Advanced Declined Unchanged 1,319 1,606 51 Volume (000s) New Highs New Lows 2,976 225 109 Advanced Declined Unchanged 132 189 5 Volume (000s) New Highs New Lows 326 12 24 Advanced Declined Unchanged 1,016 2,010 84 Volume (000s) New Highs New Lows 3,110 298 201 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 52

ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 3 18.95 29 19.09 18.46 +.20 -8.0 AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 10 20.02 42 20.05 19.70 +.12 -8.4 AmTrF pfC N AFSIpC 1.91 9.1 25.57 14.91 3 20.87 50 21.05 20.44 +.23 -7.2 AmTrF pf F N AFSIpF 24.19 13.93 11 19.60 190 19.92 19.31 +.06 -4.5 AmTrF pfE N AFSIpE 25.94 14.80 5 22.87 56 23.42 22.44 -.56 -.2 AmTrFn 7.5 N AFST 27.79 23.30 9 24.73 48 25.20 24.72 -.28 -4.5 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 11 24.30 33 24.72 24.18 -.26 -2.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 9 21.71 47 21.80 21.21 -.09 -2.2tAmarin Q AMRN 4.60 2.63 3246 2.63 13279 2.90 2.60 -.17 -34.4sAmazon Q AMZN 1863.84 931.75 9670 1817.27 32117 1880.05 1769.99 +3.57 +55.4 AmbacFin Q AMBC 8 21.11 13.17 307 19.92 1531 20.84 19.77 -.30 +24.7 Ambarella Q AMBA 66.23 37.17 577 38.75 3906 40.16 37.54 -.04 -34.0 AmberRd N AMBR 10.29 6.14 72 8.53 324 8.94 8.46 -.25 +16.2 Ambev N ABEV .05e .9 9 7.43 4.58 39341 5.28 177882 5.44 4.88 +.35 -18.3 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 368 67.94 2127 68.75 67.70 -.18 +3.8tAmedica rs Q AMDA 6.94 .41 186 .47 1019 .50 .41 -.01 -85.6sAmedisys Q AMED 54 98.36 45.60 193 93.76 1427 98.36 93.47 -1.84 +77.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 19 373.34 126 379.94 361.96 +1.44 -1.2 Ameren N AEE 1.83 3.0 22 64.89 51.89 1252 61.94 6353 62.41 59.94 +.60 +5.0 Ameresco N AMRC 21 13.95 6.10 60 12.90 369 13.15 12.42 +.15 +50.0 AmeriHld n Q AMRH 13.50 .70 140 1.49 1919 1.66 1.33 +.16 -51.9 AFMulti Q ATAX .50 7.8 22 6.50 5.95 125 6.40 319 6.40 6.35 +.02 +5.8 AMovilL N AMX .17e 1.0 25 19.91 14.85 2450 16.99 14106 17.26 16.58 +.26 -.9 AmMovl A N AMOV 19.87 14.77 5 16.84 35 17.15 16.48 +.23 -1.0 AmCarM Q CRMT 13 68.20 33.05 34 62.55 208 65.82 62.42 -1.95 +40.1 AmAirlines Q AAL .40 1.0 7 59.08 35.64 8445 39.69 39958 40.86 37.04 +1.81 -23.7 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 187 36.77 1190 38.02 36.66 -.80 -3.8 AmAxle N AXL 5 20.27 13.38 1703 16.09 11372 16.32 14.68 -.04 -5.5 AmCampus N ACC 1.84f 4.5 50 49.17 34.52 729 40.68 5433 42.10 39.70 -1.37 -.9 ACapSenF Q ACSF 1.16 9.4 6 12.90 10.35 17 12.35 91 12.35 12.30 +17.3sAEagleOut N AEO .55f 2.2 19 26.24 10.23 3507 24.87 22762 26.24 23.90 +1.03 +32.3 AEP N AEP 2.48 3.5 17 78.07 62.71 3276 71.14 18838 71.89 68.13 +.73 -3.3 AmElTech Q AETI 2.53 .62 42 1.17 174 1.30 1.16 -.08 -22.0 AEqInvLf N AEL .24f .7 21 37.16 25.43 359 35.81 1949 36.55 34.51 +.67 +16.5sAmExp N AXP 1.40 1.3 15 103.24 83.33 3807 103.85 16683 104.24 100.01 +3.70 +4.6 AmFinTr n Q AFIN 16.80 13.15 239 14.86 2193 14.90 13.34 +.88 -.9 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 214 112.49 1398 113.84 109.99 +2.38 +3.6 AFnclGp 54 N AFGE 1.56 6.1 27.21 25.20 5 25.75 45 26.36 25.43 -.18 -1.8 AFnclGp 55 N AFGH 1.50 5.9 28.18 25.00 12 25.57 33 25.95 25.56 -.18 -2.5 AHm4Rent N AMH .20 .9 23.23 18.39 4328 21.93 14951 22.70 21.89 -.74 +.4 AHm4Rn pfD N AMHpD 1.63 6.2 27.73 24.61 6 26.40 74 26.40 26.07 +.10 -3.6 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 6 26.12 18 26.27 25.94 +.09 -2.5 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 0 24.55 59 24.80 24.24 +.03 -2.5 AHm4R pfF N AMHpF 26.27 22.43 5 25.01 138 25.05 24.55 +.11 -2.2 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 3314 54.36 19143 54.84 52.53 +1.04 -8.8 AmLorain A ALN .44 .14 47 .19 290 .20 .18 +.00 +10.2tAMidstrm N AMID .41 6.2 15.25 9.42 6163 6.60 7262 11.55 6.50 -4.60 -50.6 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 5 40.10 20 41.50 40.00 -1.30 +4.7 AmNatIns Q ANAT 3.28 2.6 22 134.03 110.43 39 127.67 158 130.60 122.59 +3.00 -.5 AmOutBr Q AOBC 26 21.21 8.32 1019 9.46 4767 10.62 9.45 -.97 -26.3 AmPubEd Q APEI 37 46.15 17.40 60 44.75 558 46.00 42.70 +.10 +78.6sAmRailcar Q ARII 1.60 3.6 6 46.41 34.29 46 44.82 452 46.41 43.38 +.89 +7.6 AmrRlty N ARL 21.57 8.00 3 18.34 12 19.00 17.21 +1.09 +42.7 AmRenAs n N ARA 24.07 9.91 175 16.53 620 17.44 15.86 +.65 -5.0 AmrRvr Q AMRB .20 1.3 29 17.50 12.21 4 15.81 5 15.96 15.63 +.05 +3.7 AmShrd A AMS 14 4.10 2.25 7 2.95 125 3.22 2.90 +.03 +13.6 ASoft lf Q AMSWA .44 3.0 38 16.45 9.00 72 14.81 390 15.73 14.74 -.80 +27.3sAmStsWtr N AWR 1.02 1.7 33 61.57 46.87 170 60.33 915 61.66 59.33 +.19 +4.2 AmSupr rs Q AMSC 8.03 2.89 141 5.03 789 5.19 4.85 -.09 +38.6 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1425 144.38 10613 145.14 138.51 +4.00 +1.2 AVangrd N AVD .08 .4 39 24.00 17.50 86 21.25 302 21.65 20.70 -.40 +8.1 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 372 88.36 2294 88.95 86.04 +.81 -3.4 AWoodmk Q AMWD 23 148.44 78.75 156 82.10 1020 87.20 80.84 -4.05 -37.0 Amerigas N APU 3.80 8.8 35 48.37 39.41 75 43.13 656 43.79 42.87 +.03 -6.7 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 829 148.75 6884 150.67 139.34 +9.22 -12.2 AmerisBc Q ABCB .40 .8 19 59.05 41.05 337 49.58 1399 52.48 45.60 -2.28 +2.9 Amerisafe Q AMSF .88 1.4 25 67.82 51.30 46 63.30 228 64.75 61.80 +1.20 +2.8 AmrSvFin Q ASRV .08f 1.8 4.40 3.80 83 4.35 196 4.35 4.20 +.05 +4.8 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 28.50 1 28.50 28.40 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1277 82.92 5893 85.72 82.14 -1.78 -9.7sAmesNatl Q ATLO .92f 3.0 19 32.15 26.00 5 31.00 30 32.15 30.60 -.35 +11.3 Ametek N AME .36 .5 32 79.32 60.95 948 76.85 6208 77.44 72.64 +3.28 +6.0 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 4022 192.44 15213 196.22 189.16 +1.95 +10.7 AmicusTh Q FOLD 17.62 11.44 2207 14.89 8230 16.27 14.84 -1.11 +3.5 AmiraNatF N ANFI 6.97 1.62 147 2.02 667 2.10 1.92 +.05 -51.6 AmkorTch Q AMKR 8 11.88 8.19 1049 8.94 5023 9.15 8.53 +.20 -11.0 Ampco N AP 18.60 8.49 18 10.50 100 10.50 9.53 +.65 -15.3 Amphastar Q AMPH 20.45 14.40 121 17.19 690 17.58 16.83 +.29 -10.7sAmphenol N APH .92f 1.0 36 95.70 74.03 2285 93.96 9698 95.90 87.71 +5.56 +7.0 AmpioPhm A AMPE 4.95 .38 1110 2.90 8167 3.20 2.72 +.27 -28.7sAmpOnRt ef Q IBUY 53.64 34.52 111 52.03 528 53.79 51.70 -.78 +27.3 AmpSrLn n N YESR 28.57 23.85 24.15 3 24.18 24.15 +.05 -1.0 AmpDivOpt N DIVO 30.56 26.15 6 29.47 35 29.59 29.20 +.33 +1.6 Ampliph rs A APHB 2.05 .70 189 1.03 557 1.13 1.00 -.09 +2.1 Amrep N AXR 10 7.71 6.44 0 7.40 2 7.40 7.26 +.19 +5.4tAmtechSys Q ASYS 15.45 5.51 180 5.81 775 5.93 5.51 +.06 -42.3 Amyris rs Q AMRS 7.30 1.86 537 6.78 2801 7.15 6.58 +.18 +80.8 Anadarko N APC 1.00 1.4 84 76.70 39.96 2407 72.40 14600 73.77 70.98 +1.45 +35.0 AnalogDev Q ADI 1.92 2.0 34 103.59 76.41 2095 96.98 12545 99.18 95.09 -.83 +8.9 Anaptys n Q ANAB 134.00 20.12 527 81.89 2487 86.78 72.49 +5.38 -18.7 Anavex rs Q AVXL 5.15 1.85 226 2.88 1913 3.20 2.65 -.28 -10.6 AnchBcWA Q ANCB 21 30.05 24.00 7 29.75 57 30.00 29.45 +20.0 Andeavor N ANDV 2.36 1.6 43 151.89 89.58 1314 150.31 6444 151.60 136.71 +13.37 +31.5 AndeavLog N ANDX 4.12 9.3 22 55.21 40.66 668 44.22 2796 44.81 42.41 +1.10 -4.3 Andersons Q ANDE .66 1.9 38.00 29.60 119 34.40 496 35.50 34.20 -1.05 +10.4 Anf DvAlt n N DALT 10.90 9.62 1 10.39 85 10.62 10.25 +.06 +2.3 AngioDyn Q ANGO 23.95 15.16 253 21.42 1343 21.95 21.04 +28.8 AnglogldA N AU 12.00 7.81 1499 8.50 17232 8.56 7.93 +.42 -16.6 ABInBev N BUD 3.19e 3.1 25 126.50 91.70 1453 101.75 8595 106.86 101.24 -2.87 -8.8 AnikaTh Q ANIK 20 69.81 28.54 450 40.05 1878 44.95 32.93 +5.82 -25.7 Anixter N AXE 15 88.85 56.25 392 70.00 1726 74.75 69.25 -4.70 -7.9 Annaly N NLY 1.20 11.3 12 12.58 9.95 8881 10.58 33455 10.59 10.39 +.08 -11.0 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 6 25.55 51 25.55 25.46 +.03 +.2 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 11 25.47 88 25.50 25.32 -.03 +.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 67 24.40 462 24.44 24.10 -.08 -1.5 Annaly pfF N NLYpF 26.59 24.54 40 25.60 232 25.79 25.51 -.29 -.9 Ansys Q ANSS 54 184.95 119.20 468 174.16 2982 179.42 173.38 -4.76 +18.0 AntaresP Q ATRS 4.09 1.58 632 2.64 1925 2.85 2.63 -.14 +32.7 Antero n N AMGP .16e .8 22.39 14.85 317 19.11 2130 19.67 18.85 -.13 -3.1 AnteroMid N AM 1.56f 4.9 25 35.10 24.20 616 31.74 2412 32.91 31.31 +.10 +9.3 AnteroRes N AR 1.00 4.9 42 22.69 16.31 2914 20.23 11479 21.61 20.08 -.93 +6.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1056 249.48 7287 251.18 240.29 +.96 +10.9 Anworth N ANH .60 12.1 10 6.21 4.55 485 4.97 1898 5.02 4.94 -.04 -8.6 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 9 26.80 24 26.81 26.43 +.02 +1.4 Anwrth pfB N ANHpB 1.56 6.0 30.60 24.60 26.06 1 26.16 26.00 -.48 -5.1 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 2 25.08 10 25.30 25.07 -.14 -.3 Aon plc N AON 1.60f 1.1 29 152.78 130.87 1345 144.50 5665 148.28 144.20 -1.66 +7.8 Apache N APA 1.00 2.2 28 51.21 33.60 2692 45.01 11025 46.13 44.28 +.63 +6.6 AptInv N AIV 1.52 3.6 24 46.72 37.97 549 41.89 2900 42.47 41.18 +.07 -4.2 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 0 25.67 1 25.87 25.64 -.36 -6.3 Apellis n Q APLS 32.00 12.45 309 16.57 1217 19.01 16.25 -1.71 -23.6 ApogeeE Q APOG .63 1.3 18 53.19 37.24 247 49.21 793 49.63 47.58 +.70 +7.6sApolloCRE N ARI 1.84 9.8 12 19.09 17.56 1138 18.85 5571 19.09 18.60 +.01 +2.2 ApoCRE pfC N ARIpC 25.88 24.80 10 25.51 49 25.62 25.38 -.18 -1.2 ApollEnd rs Q APEN 9.65 3.55 65 8.24 563 8.43 8.09 -.04 +47.1 ApolloGM N APO 1.95e 5.6 12 37.35 27.33 527 35.03 8690 35.99 34.55 -.37 +4.7 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 5 25.40 138 25.54 25.31 -.10 -3.4 ApolG pfB N APOpB 1.59 6.4 25.20 24.25 55 25.02 246 25.07 24.90 -.01 +.8 ApolloInv Q AINV .60 10.1 6.44 5.18 903 5.95 3319 5.99 5.80 +.08 +5.1 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 3 25.18 27 25.21 25.14 +.05 -3.4 ApolMed n Q AMEH 30.00 10.00 24 24.78 221 28.67 24.69 -2.44 +3.3 ApollSrFlt N AFT 1.08a 6.7 18.69 16.00 60 16.14 294 16.23 16.04 +.08 -.5 ApolloTact N AIF 1.20a 7.8 16.52 15.32 46 15.42 228 15.54 15.38 +.05 -2.1sAppFolio n Q APPF 68.50 33.95 119 64.85 448 69.10 64.00 -.90 +56.3 Appian A n Q APPN 43.61 18.45 491 32.21 2196 34.22 31.26 -.90 +2.3 AppHReit n N APLE 1.20 6.7 28 20.19 16.72 723 17.83 3885 18.24 17.80 -.27 -8.6sApple Inc Q AAPL 2.92f 1.5 22 195.96 147.30 23972 190.98 113685 195.96 189.56 -.46 +12.9 ApplRecy h Q ARCI 1.75 .52 8 .67 180 .73 .66 -.01 -35.6 ApldDNA Q APDN 3.45 1.21 14 1.39 136 1.43 1.36 -.01 -12.6 AppGenTc Q AGTC 5.75 3.25 122 4.10 522 4.50 4.00 +.05 +13.9 ApldIndlT N AIT 1.20 1.6 20 76.55 54.00 83 73.55 649 75.75 73.00 -2.05 +8.0 ApldMatl Q AMAT .80 1.7 14 62.40 41.94 17130 48.30 59665 49.48 45.13 +1.54 -5.5 ApldOptoel Q AAOI 14 103.41 22.54 986 38.23 5823 42.38 37.22 -3.55 +1.1 Approach Q AREX 10 4.21 2.19 315 2.25 1112 2.44 2.22 -.18 -24.0sApptio n Q APTI 38.82 16.07 286 36.49 1280 39.06 36.30 -.98 +55.1 ApricusB rs Q APRI 3.34 .25 217 .37 761 .43 .36 -.03 -79.8sAptargrp N ATR 1.28 1.2 30 96.83 79.97 638 102.90 1412 103.03 94.05 +7.12 +19.3 AptevoTh n Q APVO 6.35 1.15 77 4.77 520 5.10 4.75 -.13 +12.5 Aptinyx n Q APTX 25.21 17.35 70 22.50 587 22.50 20.30 +2.29 +11.4 Aptiv N APTV .22 .2 18 103.23 72.83 1369 93.61 9603 95.92 90.73 +.67 +10.4 AptoseB g Q APTO 4.55 1.30 319 2.75 1623 3.14 2.62 -.38 +22.8 AquaAm N WTR .88f 2.4 27 39.55 32.37 404 36.82 2598 37.17 36.07 +.39 -6.1 AquaMetal h Q AQMS 12.35 1.42 283 2.99 1352 3.20 2.80 -.09 +40.4 AquaB Tc n Q AQB 9.99 2.25 37 2.95 119 3.09 2.90 -.07 -16.2 Aquantia n N AQ 18.49 9.60 179 13.15 1386 14.00 12.70 -.29 +16.1 Acquavnt n N WAAS 17.70 10.87 58 16.40 216 16.44 15.68 +.68 +5.7stAquestTh n Q AQST 19.30 15.00 294 15.18 3908 19.30 15.00 -5.4 AquinoxPh Q AQXP 16.90 1.96 289 2.91 2805 3.22 2.85 -.10 -75.3 ArQule Q ARQL 7.21 .94 865 5.21 7058 5.73 5.08 -.17 +215.8 Aradigm h Q ARDM 7.35 1.03 23 1.41 90 1.47 1.32 -.05 -78.9 AralezP h Q ARLZ 2.98 .21 854 .30 13512 .44 .29 -.01 -78.8 Aramark N ARMK .42 1.0 20 46.09 36.29 708 40.38 7330 40.97 39.24 +.77 -5.5 AratanaTh Q PETX 7.49 3.67 180 4.36 790 4.51 4.32 -.12 -17.1 ArborRT N ABR 1.00f 9.0 9 11.72 7.88 1029 11.16 5443 11.40 11.04 -.07 +29.2 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 3 26.08 9 26.10 25.82 +.28 +2.9 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.54 3 25.58 25.49 +.09 -.1 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 26.31 5 26.55 26.30 -.19 +.5 ArbutusB g Q ABUS 12.05 3.20 630 10.75 2157 11.90 10.70 -.80 +112.9 ArcBest Q ARCB .32 .7 15 50.45 21.05 223 44.40 1653 48.15 43.25 -2.30 +24.2 ArcadB rsn Q RKDA 66.56 3.60 294 6.59 1069 7.53 6.51 -.84 +19.8 ArcelorM rs N MT .10p 7 37.50 24.74 4065 31.27 16083 31.70 29.37 +2.05 -3.2 ArchCap s Q ACGL 27 34.20 25.71 1315 30.14 6868 30.33 28.77 +1.09 -.4 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 18 24.67 94 24.92 24.60 -.17 -2.6 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 25 23.88 205 24.04 23.84 -.01 -4.9 ArchCoal N ARCH 1.60 2.0 8 102.61 68.95 390 81.31 1605 85.56 79.04 +1.74 -12.7 ArchDan N ADM 1.34 2.8 20 48.26 38.59 2653 47.61 16351 47.97 46.74 +.49 +18.8 Archrock N AROC .53f 4.0 36 13.35 8.25 951 13.15 3351 13.35 12.40 +.45 +25.2 Arcimoto n Q FUV 6.35 2.26 17 3.59 75 4.08 3.59 -.49 -10.5 Arconic N ARNC .24 1.1 31.17 16.47 4348 21.42 19671 21.55 18.88 +2.39 -21.4 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 87.00 1 88.25 87.00 -1.25 +1.4 ArcosDor N ARCO 33 10.80 6.75 250 7.00 2825 7.15 6.90 -.15 -32.4 ArcturusT rs Q ARCT 15.19 4.78 9 7.91 66 8.66 7.81 -.43 -.5 ArcusBio n N RCUS 19.67 10.83 75 11.32 241 12.01 11.07 -.14 -34.2tArdaugh n N ARD .56 3.4 23.72 14.77 138 16.54 1232 17.12 14.77 +.08 -21.6 Ardelyx Q ARDX 8.65 3.58 374 3.90 1372 4.45 3.90 -.50 -40.9 ArdmoreSh N ASC 9.05 6.40 238 7.00 1451 7.40 6.65 -.25 -12.5 ArenaPh rs Q ARNA 50.05 20.02 591 38.46 2743 44.30 38.34 -5.36 +13.2 AresCap Q ARCC 1.52 9.0 9 17.11 15.03 1260 16.84 6486 17.05 16.82 -.04 +7.1 AresCmcl N ACRE 1.16f 8.3 12 14.25 11.96 91 14.01 456 14.15 13.45 +.01 +8.6 AresDyCr N ARDC 1.40 8.8 16.73 15.48 43 15.93 335 16.01 15.84 +.02 -3.0 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 829 20.90 2222 21.70 20.60 -.65 +4.5 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 6 26.88 52 26.98 26.78 -.22 +1.4 Argan N AGX 1.00 2.6 8 69.95 34.90 134 37.95 1045 39.25 37.00 -1.10 -15.7 Argenx n Q ARGX 103.00 19.42 124 91.57 674 97.70 90.00 -4.64 +45.0 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 0 25.38 25 25.38 25.31 +.05 +.4 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 48.83 95 62.20 353 63.25 59.40 +1.25 +16.0 AristaNetw N ANET 55 311.67 141.78 735 271.28 2963 279.32 262.98 +2.44 +15.2 ArkInnova N ARKK 48.57 29.28 505 44.72 1821 47.62 44.36 -2.55 +20.6 ArkIndInno N ARKQ 37.14 28.35 89 35.22 257 36.17 34.85 -.58 +6.9 ArkGenom N ARKG 31.89 21.72 162 29.01 521 31.40 28.75 -2.23 +18.5sArkWebX.O N ARKW .94p .7 59.32 36.53 299 56.80 1029 59.32 56.38 -1.61 +23.3 Ark 3dPr n N PRNT 27.21 22.65 5 24.57 28 25.50 24.36 -.75 +.8 Ark IsrTc n N IZRL 22.04 19.16 9 21.01 39 21.37 20.52 -.08 +3.2 ArkRst Q ARKR 1.00 4.3 85 29.49 21.75 0 23.00 10 24.65 23.00 -1.29 -14.9 ArlingAst N AI 2.20 21.2 13.78 9.88 840 10.40 3317 10.47 9.91 +.43 -11.7 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 1 24.18 6 24.20 23.88 +.04 -1.0 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.15 8 24.25 23.90 +.14 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.60 5 24.65 24.19 +.01 -1.4 ArmadaHof N AHH .80 5.4 19 16.00 12.73 170 14.81 1162 15.25 14.78 -.33 -4.6 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.50 11 25.56 25.45 +.01 +.2 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 3 25.06 40 25.25 24.90 +.18 +.2 ArmourR rs N ARR 2.72 11.6 6 27.55 21.40 418 23.52 2372 23.62 22.82 +.44 -8.6 ArmsFloor N AFI 62 17.91 12.03 96 13.00 495 14.10 12.26 -1.11 -23.2 ArmstrWld N AWI 16 70.95 43.77 989 68.70 2783 69.05 65.33 +.70 +13.5 Arotech Q ARTX 28 4.35 2.70 50 3.95 422 4.00 3.75 +.15 +11.3 ArrayBio Q ARRY 20.21 7.15 3061 15.08 11841 16.98 14.95 -1.90 +17.8 ArrisIntl Q ARRS 29 30.38 22.60 1993 25.19 5466 26.47 25.06 -1.03 -1.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 5 17.66 72 17.91 17.49 +.11 -1.8 ArrowEl N ARW 11 87.26 72.31 242 75.01 1737 76.86 74.47 -1.76 -6.7sArrowFn Q AROW 1.04 2.7 16 39.80 30.29 11 39.05 60 39.80 37.92 +1.00 +15.0 ArrCountR n Q DWCR 33.04 27.55 29.25 4 29.26 29.06 +.42 -3.1 ArwDWATc Q DWAT .09e .8 12.50 10.93 2 11.98 4 12.09 11.96 -.10 +2.9sArrowPhm Q ARWR 17.50 1.51 1503 16.07 8353 17.50 15.66 +.04 +336.7tArsanis n Q ASNS 3 28.69 2.62 208 2.53 926 3.12 2.50 -.50 -80.2 ArtesRes Q ARTNA .95 2.5 25 43.22 32.00 16 37.46 73 39.85 35.70 -.52 -2.9 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.00 298 32.90 1352 33.35 31.45 +1.45 -16.7 ArtsWay Q ARTW .05 1.7 5.45 2.00 1 2.95 13 2.95 2.65 +.06 -1.1 AskanoG g A AKG 1.52 .43 347 1.03 1365 1.13 1.02 -.10 +45.9 AsburyA N ABG 9 76.50 49.10 256 68.15 2175 73.35 67.20 -1.20 +6.5 AscenaRtl Q ASNA 4.74 1.69 2445 3.42 10125 3.79 3.39 -.22 +45.5 Ascendis n Q ASND 76.29 26.30 147 65.53 587 71.31 63.52 -3.65 +63.6 AscentCap Q ASCMA 17.84 1.68 150 2.85 949 3.18 2.74 -.29 -75.2 AshfordHT N AHT .48 6.2 8.66 5.42 248 7.79 1564 8.34 7.77 -.39 +15.8 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 3 25.97 35 26.00 25.82 +.09 +3.1 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 1 24.20 17 24.22 24.01 -.01 -4.7 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 11 24.21 46 24.25 24.08 -.02 -3.6 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 6 24.50 20 24.59 24.35 -.05 -3.6 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 17 24.31 469 24.42 24.19 -.11 -3.2 Ashford A AINC 20 109.82 47.03 6 79.00 29 81.00 70.46 +7.24 -15.1sAshland N ASH 1.00f 1.2 46 83.26 59.80 649 82.61 4472 83.26 80.67 +1.60 +16.0 AsiaPc N APB .61e 2.1 15.71 13.00 2 13.74 18 13.74 13.31 +.31 -4.7 AsiaPWire Q APWC .10e 3.10 2.26 0 2.60 13 2.65 2.55 -.04 -5.5 AspenAero N ASPN 5.58 3.99 45 5.22 69 5.23 4.76 +.14 +7.0 AspenGp n Q ASPU 9.61 5.35 54 6.98 294 7.65 6.86 -.67 -21.7 AspenIns N AHL .96 2.4 52.40 34.80 238 40.25 3111 41.95 39.90 -.15 -.9 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 50 25.74 126 25.90 25.67 -.10 -5.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 61 24.45 102 25.03 24.17 -.64 -5.2sAspenTech Q AZPN 41 101.80 53.51 348 99.15 1883 102.21 97.81 +.30 +49.8 AssembBio Q ASMB 67.36 20.76 149 40.31 815 44.64 39.51 -1.53 -10.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.06 7 26.17 26.03 -.25 -4.1 AsscBc pf D N ASBpD 26.65 24.08 0 24.79 28 25.18 24.76 -.23 -4.5 AsscdBanc N ASB .60 2.2 17 29.03 20.95 601 27.70 5930 28.43 27.25 -.20 +9.1 AssocCap n N AC .20 .5 42.50 32.20 15 37.80 76 40.00 37.25 -1.30 +10.9sAssurant N AIZ 2.24 2.1 43 110.29 84.34 466 109.18 3501 111.43 106.04 +1.71 +8.3 AssuredG N AGO .64 1.7 7 45.73 32.97 418 37.58 2731 37.81 36.34 +1.07 +11.0 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 2 25.72 27 25.83 25.61 -1.1 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.40 27 25.62 25.36 -.20 -2.9 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.99 22 25.10 24.90 -.02 -.3tAstaFd lf Q ASFI 5.30e 5.30 2.85 0 3.15 39 3.15 2.85 -.10 -8.5 Astec Q ASTE .40 .8 17 64.80 45.70 216 48.27 2436 61.74 47.51 -13.10 -17.5 AsteriasBio A AST 3.75 1.20 154 1.55 973 1.80 1.55 -.25 -31.1sAstraZen s N AZN 1.37e 3.6 9 38.73 28.43 5825 38.23 18393 38.73 37.05 +1.06 +10.2 AstroNova Q ALOT .28 1.5 37 20.00 11.00 9 18.35 74 19.20 18.10 -.05 +32.5 Astronics Q ATRO 68 49.45 23.95 53 39.59 364 41.35 38.35 -.01 -4.5 Astrotch rs Q ASTC 8.15 1.64 35 3.42 134 3.59 3.24 +.08 +2.1 AsureSftw h Q ASUR 19.78 9.89 203 14.91 977 16.51 14.83 -1.10 +5.6 AtHomGr n N HOME 48 40.97 20.07 681 35.76 2597 38.52 35.66 -2.17 +17.7 AtaraBioth Q ATRA 54.45 12.65 418 36.80 1885 40.60 35.75 -2.40 +103.3tAtento SA N ATTO .34p 11 12.90 5.75 86 6.25 345 6.55 5.75 +.20 -38.4 athenahlth Q ATHN 96 163.94 111.61 330 149.45 2830 157.79 146.50 -7.31 +12.3 Athene n N ATH 55.22 43.09 835 45.07 3699 45.83 43.91 +1.12 -12.8sAthenex n Q ATNX 20.90 13.16 350 18.76 1969 20.90 18.58 -.08 +18.0 Athersys Q ATHX 3.09 1.29 416 1.92 3379 2.15 1.91 -.15 +6.1 AtkoreInt n N ATRK 24.48 15.05 330 23.56 3741 23.85 22.59 +.87 +9.8 AtlAcq n Q ATAC 15.00 9.75 15 10.28 79 10.38 10.20 +.02 +4.3 AtlAcq un Q ATACU 11.00 9.56 11.00 3 11.00 10.95 +.25 +7.8sAtlAcq rt Q ATACR .85 .33 8 .85 173 .85 .78 +.07 +41.7 AtlanAmer Q AAME .02 .8 4.00 2.30 1 2.55 18 2.63 2.35 -.05 -25.0 AtlCapBc n Q ACBI 25 21.60 15.20 74 18.20 367 19.85 17.38 -1.45 +3.4 AtlPwr g N AT .12 2.60 1.80 486 2.10 1634 2.20 2.10 -.05 -10.6 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 235 20.28 1059 20.31 19.47 +.35 -4.4 Atlanticus Q ATLC 2.67 1.52 2 1.75 12 2.02 1.73 -.18 -27.1 AtlasAir Q AAWW 7 75.29 50.65 179 67.25 1224 69.25 66.75 -1.75 +14.7 AtlasFin Q AFH 21.50 8.05 83 8.80 379 9.05 8.25 +.35 -57.2 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.45 7 25.62 24.96 +.50 -2.3sAtlassian n Q TEAM 68.98 33.16 7461 73.84 12193 79.82 64.43 +5.97 +62.2 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 270 90.88 1517 91.57 89.21 -.56 +5.8 Atomera n Q ATOM 8.00 2.45 21 5.63 135 6.00 5.56 -.15 +30.0 AtriCure Q ATRC 30.96 14.88 159 27.80 699 30.40 27.52 -1.90 +52.4 Atrion Q ATRI 4.80 .8 48 694.00 516.85 4 630.00 21 641.15 627.93 -.1 AttisInd hn Q ATIS 3.63 .35 203 .40 1102 .45 .39 +.01 -62.0 AttisI wt h Q ATTSW .30 .10 .14 -12.5sAttunity Q ATTU 16.18 6.25 380 16.10 3232 16.18 12.35 +3.40 +130.7taTyrPhm n Q LIFE 6.50 .80 1275 .83 2511 .92 .79 -.05 -76.3 AubNB Q AUBN .96 1.9 22 53.96 33.22 1 49.60 10 51.00 47.86 -1.38 +27.5 Audentes n Q BOLD 46.18 15.74 234 37.14 1105 42.04 35.68 -4.29 +18.8sAudCodes Q AUDC .20p 24 9.49 6.15 218 9.46 2338 9.49 8.05 +1.43 +28.5 AuriniaPh Q AUPH 7.60 4.41 472 5.59 1882 5.98 5.55 -.22 +23.4stAuroraMob n Q JG 9.80 8.65 904 8.50 3756 9.80 7.53 -3.4 AurynRs n A AUG 3.00 1.00 62 1.12 310 1.12 1.05 +.04 -31.7 AutoNatn N AN 12 62.02 38.59 903 45.94 7091 49.76 45.26 -2.65 -10.5 AutoWeb Q AUTO 10 12.19 2.88 31 3.78 134 4.21 3.76 -.25 -58.0 Autodesk Q ADSK 142.94 101.55 1827 131.16 7829 137.46 130.00 -3.16 +25.1 Autohome N ATHM 17 119.50 46.38 998 102.24 3514 104.64 99.42 +.86 +58.1 Autoliv N ALV 2.32 2.3 16 115.42 75.32 1444 101.20 4674 105.06 99.22 -2.89 +10.5 Autolus n Q AUTL 30.00 19.17 49 24.21 390 26.75 23.25 -.99 -3.2 AutoData Q ADP 2.76f 2.0 37 141.52 102.46 1400 137.41 8911 140.39 136.42 +.08 +17.3 AutoZone N AZO 15 797.89 497.29 249 699.78 1201 724.54 693.15 -14.57 -1.6 AvadelPh Q AVDL 10 11.93 5.60 161 6.28 656 6.94 6.13 -.54 -23.4tAvalara n N AVLR 59.40 40.21 269 42.82 1461 46.38 40.21 -.11 -2.9sAvalonHld A AWX 5.77 1.83 13111 10.25 36586 11.21 2.17 +8.04 +412.5 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 426 172.23 2526 174.33 168.95 +1.69 -3.5 Avangrid n N AGR 1.76f 3.5 39 54.55 45.08 366 49.69 4996 52.58 48.75 -2.75 -1.8 AvayaHl n N AVYA 18 23.76 19.08 475 21.01 4404 21.45 20.68 -.34 +5.1 AveThera n Q ATXI 7.24 3.28 6 3.95 70 4.28 3.93 -.11 +9.1 AVEO Ph h Q AVEO 4.24 1.86 1401 2.21 12695 2.52 2.18 +.07 -20.8 AveryD N AVY 2.26 2.0 37 123.67 90.41 688 112.46 5396 116.35 102.72 +8.51 -2.1 Avianca N AVH .18e 2.7 9.76 6.18 78 6.74 396 6.74 6.45 +.18 -16.1 AviatNet rs Q AVNW 19.79 12.90 3 15.50 48 16.00 15.40 -.45 +2.2sAvidBios rs Q CDMO 6.57 2.24 245 5.47 3576 6.57 5.41 -.60 +41.0 AvidTech Q AVID 7.65 3.99 558 5.36 1147 5.53 4.60 +.32 -.6 Avingr nrs Q AVGR 25.20 .95 133 1.38 846 1.47 1.34 -81.0 AvinoSG g A ASM 1.89 1.08 68 1.11 505 1.20 1.11 +.00 -16.9 AvisBudg Q CAR 11 50.88 29.80 1553 33.24 7056 34.30 32.02 +.49 -24.2 Avista N AVA 1.49f 3.0 28 52.91 47.50 206 50.21 1820 50.68 50.14 -.19 -2.5 AvistaHl un Q AHPAU 10.45 10.00 10.40 1 10.40 10.27 +.15 +1.0 AvistaHl n Q AHPA 10.20 9.28 3 10.05 4 10.09 10.05 -.01 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 383 43.52 3316 44.19 42.84 -.09 +9.8 Avon N AVP 15 3.80 1.38 3145 1.52 26005 1.56 1.39 +.10 -29.3sAvroBio n Q AVRO 41.23 26.51 99 31.53 674 41.23 28.41 -6.02 +1.1tAware Q AWRE 34 5.20 3.65 1 3.76 62 4.05 3.65 -.24 -16.4 Axalta N AXTA 76 38.20 27.77 2340 30.23 12669 30.89 29.54 -.04 -6.6 Axcelis rs Q ACLS 6 37.05 18.60 453 22.25 1927 22.45 20.75 +.75 -22.5 AXIS Cap N AXS 1.56 2.8 65.89 47.43 454 56.45 2736 58.26 56.41 -1.45 +12.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 2 25.01 32 25.12 24.85 +.07 -.9 AxisCap pfE N AXSpE 25.85 23.39 36 24.83 184 24.94 24.64 -.01 -1.4sAxoGen Q AXGN 56.85 14.30 777 49.25 1907 56.85 48.55 -5.75 +74.0sAxonEntpr Q AAXN 76.45 20.57 902 68.76 4723 76.45 67.51 -5.07 +159.5 Axovant n Q AXON 27.98 1.02 1348 2.18 5144 2.51 2.15 -.28 -58.6 AxsomeT n Q AXSM 6.45 2.05 156 2.60 1074 3.20 2.55 -.55 -53.6 AytuBioSc n Q AYTU 6.82 .23 357 .29 5160 .30 .26 -.01 -87.2 Azul n N AZUL 35.05 15.53 992 20.28 5211 20.87 18.66 +1.16 -14.9 AzurRx n Q AZRX 5.25 2.25 34 2.29 130 2.67 2.25 -.29 -37.2 AzurePwr n N AZRE 18.10 12.53 8 15.53 476 15.75 14.29 +1.03 +9.4B -:B Comm Q BCOM 3.58e 20.49 7.57 0 7.98 4 8.17 7.80 -.17 -56.6 B&G Foods N BGS 1.90f 6.1 9 39.75 22.00 557 31.20 3016 31.75 30.35 +.60 -11.2 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 24 21.95 167 22.70 21.90 -.43 +21.3tBRileyF 7.5 Q RILYL 1.88 7.5 26.84 25.19 13 25.21 24 25.27 25.12 -.04 -3.0 BRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 11 24.89 67 24.97 24.86 -.06 -3.8 BRileyF27 n Q RILYG 25.90 24.49 12 24.71 44 24.92 24.70 -.12 -2.6 BRiley23 Q RILYH 1.84 7.3 25.72 25.07 25 25.32 81 25.47 25.31 -.12 +.9 B2gold g A BTG 63 3.30 2.31 2145 2.51 10886 2.58 2.51 -.05 -19.0 BB&T Cp N BBT 1.62f 3.2 15 56.31 43.03 3050 51.32 21887 51.55 49.79 +1.38 +3.2 BB&T pfD N BBTpD 26.35 24.87 28 25.97 127 26.00 25.80 -.13 +2.0 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 19 25.56 282 25.70 25.42 -.15 +1.2 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 14 25.13 217 25.24 25.04 -.02 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 9 25.14 144 25.22 25.02 -.10 -.1 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 29 26.52 124 26.65 26.32 -.08 -1.8 BBVABFrn N BFR .25e 1.7 27.45 11.41 351 14.30 1413 14.90 13.23 +.83 -43.3 BBX Cap n N BBX .03 .3 11 10.17 5.87 197 8.88 1336 9.03 8.77 -.06 +11.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 15 14.75 109 15.20 14.55 -.35 +1.7 BCE g N BCE 3.02 49.06 40.19 492 42.15 2832 42.39 41.75 -.02 -12.2 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 3 27.47 11 29.47 27.40 +.42 -.2sBG Staffing A BGSF 1.20 4.9 28 27.35 14.26 168 24.50 910 28.24 23.93 +.57 +53.7 BGC Ptrs Q BGCP .72 6.7 16.97 10.65 1352 10.75 8647 11.21 10.67 -.25 -28.9 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 4 25.54 31 25.64 25.48 +.09 -1.4 BHP BillLt N BHP 1.66e 3.3 52.17 38.51 1767 50.76 10392 51.43 47.99 +2.28 +10.4 BHPBil plc N BBL 1.66e 3.7 47.92 33.58 1252 45.05 5603 45.64 42.47 +2.32 +11.8 BIO-key n Q BKYI 3.67 1.20 35 2.14 112 2.34 2.10 -.17 +20.9sBJsRest Q BJRI .44 .7 26 65.40 28.00 1118 64.00 2664 73.05 61.35 +.90 +75.8 BMC Stock Q BMCH 22 25.70 17.10 464 20.15 1885 22.00 20.05 -1.80 -20.4 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 254 99.10 1299 100.45 97.00 +.95 +7.3 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 10 25.05 56 25.19 25.00 +.03 -2.2 BOS Ltd Q BOSC 2.97 1.53 14 2.49 104 2.63 2.43 -.11 +13.7 BP MidPt n N BPMP 23.00 16.83 358 20.46 1355 22.36 20.40 -1.06 -.5 BP PLC N BP 2.38 5.3 24 47.83 33.90 5296 44.51 22288 45.11 44.08 -.03 +5.9 BP Pru N BPT 3.60e 13.1 5 31.80 18.65 152 27.50 795 29.20 27.50 -1.50 +36.8 BRF SA N BRFS 15.50 4.65 1373 6.19 10611 6.45 6.12 -.07 -45.0 BRT N BRT .80f 6.3 11 14.20 7.55 78 12.63 358 13.37 12.42 -.94 +7.1 BSB Bcp Q BLMT 19 36.50 27.25 6 33.85 53 35.50 33.75 -1.65 +15.7 BT Grp s N BT .99e 6.4 21.16 13.53 1285 15.48 4241 15.75 14.58 +1.03 -15.0 BWX Tech N BWXT .64f 1.0 33 72.18 51.45 165 65.45 1904 65.99 63.67 +.61 +8.2 B&W Ent n N BW 10.83 1.61 1073 2.11 4201 2.40 2.09 -.29 -62.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 196 18.60 474 18.80 18.59 -.07 -4.0sBadgerMtr s N BMI .52 1.0 51 53.30 41.00 111 50.80 785 53.30 50.70 -1.75 +6.3 Baidu Q BIDU 10 284.22 193.02 2310 255.09 11781 265.73 251.83 -4.89 +8.9 BakHuGE n N BHGE .72f 2.1 38.10 25.53 3865 34.73 23755 35.04 31.34 +2.73 +9.8 Balchem Q BCPC .42f .4 45 104.59 70.23 65 98.53 385 100.85 97.84 -1.36 +22.2 BaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 23.60 1 23.60 23.60 -.05 -2.7 BaldLyB Q BWINB 1.12 4.8 53 25.70 21.20 13 23.30 61 23.90 23.20 -.20 -2.7 BallCorp s N BLL .40 1.0 20 43.24 34.71 1375 38.77 9298 39.02 37.42 +1.18 +2.4 Ballanty A BTN 7.00 3.95 8 5.50 26 5.50 5.01 +.10 +18.3 BallardPw Q BLDP 5.94 2.57 867 3.10 3519 3.16 3.02 +.08 -29.7 BanColum N CIB 1.27e 2.7 51.38 36.38 87 47.36 1150 47.99 46.90 -.42 +19.4 BancCalif N BANC .52 2.6 15 23.40 17.10 702 20.00 3716 20.34 18.65 +.70 -3.1 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 0 26.30 11 26.30 26.19 +.18 +.3 BcCalif pfE N BANCpE 28.59 24.70 1 26.28 19 26.45 26.06 +.21 -.5 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 3 26.30 25 26.48 26.18 -.03 -.9 BncFstOK s Q BANF .84 1.3 21 65.70 48.20 42 63.05 244 65.25 62.60 -1.65 +23.3 BcBilVArg N BBVA .27e 3.8 9.54 6.65 4505 7.18 16530 7.21 7.00 +.21 -15.5 BcoBrades s N BBDO .02r .3 11.90 5.49 7 7.38 84 7.75 6.94 +.00 -12.4 BcoBrad s N BBD .06a .7 11.98 6.53 10017 8.25 63917 8.49 7.90 +.21 -11.5 BcoLatin N BLX 1.54 6.3 13 30.50 23.12 97 24.36 390 24.63 23.86 +.41 -9.4 BcoMacro N BMA 27 136.10 54.83 243 71.52 947 75.21 66.22 +3.86 -38.3 BcoSantSA N SAN .21e 3.8 7.57 5.25 6782 5.60 42082 5.64 5.42 +.17 -14.4 BcoSBrasil N BSBR .29e 3.0 5 12.11 7.20 1211 9.61 7173 9.77 8.73 +.69 -.6 BcSanChile N BSAC .85e 2.6 35.09 25.76 350 32.86 1593 33.24 31.61 +1.01 +5.1 BcoChile N BCH 2.12e 2.3 104.17 77.86 46 91.98 109 93.45 89.07 +1.60 -2.6 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 15.00 6 15.90 15.00 -.75 +1.7 BncpBnk lf Q TBBK 12.00 7.29 664 9.81 1274 11.02 9.76 -.92 -.7 BcpSouth N BXS .68f 2.0 35.55 27.20 355 33.25 3083 34.38 33.00 -.65 +5.7 Bcp NJ A BKJ .24b 1.4 28 17.95 14.43 0 17.60 17 17.95 16.95 -.25 +1.3 BancrftFd A BCV 1.27e 5.7 24.19 19.66 7 22.28 60 22.43 22.24 +.02 +2.4 Bandwith n Q BAND 30 40.83 18.05 120 36.58 331 37.70 36.31 -.05 +58.2 BankOZK Q OZK .80f 2.0 13 53.70 40.15 849 40.90 6317 42.74 40.18 -1.09 -15.6 BkofAm N BAC .60f 1.9 16 33.05 22.75 57195 31.06 305803 31.21 30.13 +.93 +5.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 25.56 232 25.56 25.46 +.03 -1.7 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 9 24.55 50 24.57 24.15 +.05 +5.0 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25.44 142 25.51 25.38 -.10 -1.6 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 27 24.38 78 24.38 24.11 -.05 +2.3 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 7 1269.00 44 1273.11 1261.50 +2.25 -3.8 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 31 26.15 272 26.33 26.08 -.17 -3.7 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 43 26.10 224 26.19 26.03 -.04 -3.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 53

BkAm pfA N BACpA 27.51 25.25 30 25.85 231 26.05 25.62 -.22 -4.9 BkAm pfC N BACpC 27.83 25.41 49 25.95 381 26.29 25.84 -.29 -5.4 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 8 24.00 225 24.40 23.71 -.29 +2.1 BkAML pfH N BMLpH .77 3.4 23.11 20.09 4 22.50 35 22.57 22.12 +4.1 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.35 23 22.45 22.13 +.15 +3.2sBk of But n N NTB 1.28 2.6 16 50.50 31.36 157 49.51 1155 50.50 46.90 +1.69 +36.4sBkCmcCA Q BOCH .16 1.3 16 13.21 9.90 34 12.60 128 13.21 12.30 +.35 +9.6 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 201 81.90 1445 84.73 81.44 -2.67 -4.4 BankMarin Q BMRC 1.28f 1.5 23 90.85 61.57 13 87.75 66 90.00 83.10 +5.30 +29.0 BkMont g N BMO 3.84e 84.71 71.37 221 79.63 1422 79.87 78.73 +.66 -.5 BkMont36 n Q BMLP 3.43e 7.0 53.32 43.00 49.24 0 +3.2 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 3651 53.41 34191 54.47 52.32 +.95 -.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 25 25.18 99 25.54 25.18 -.40 +.2 BkNova g N BNS 3.28f 9 66.78 55.85 636 58.66 2978 58.82 57.68 +.75 -9.1 BkPrince n Q BPRN 35.45 29.43 17 33.75 59 35.24 33.65 -.66 -1.7 BankSC Q BKSC .60 2.9 20 22.50 15.77 3 20.80 22 20.95 19.96 +.30 +18.5 BkofJames Q BOTJ .24 1.6 16 18.00 13.87 1 15.35 10 15.90 15.35 -.59 +2.8 BankFncl Q BFIN .36f 2.2 25 18.62 14.66 19 16.65 91 17.77 16.60 -.95 +8.5 BankUtd N BKU .84 2.1 13 44.97 30.37 763 39.29 6069 40.88 39.06 -.72 -3.5 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.88 24 32.90 31.84 -.81 -7.2sBanner Cp Q BANR 1.40a 2.2 19 65.00 52.20 122 62.86 879 65.00 60.83 +.82 +14.0 Baozun n Q BZUN 67.41 25.74 1219 61.95 6846 65.93 59.63 +.01 +96.3 BarHarbr s A BHB .80f 2.8 19 32.48 25.09 23 28.61 81 30.22 28.40 -1.32 +5.9 Br iPthCrd N OILB 74.18 46.29 3 70.14 15 71.07 68.94 +.72 +18.6 BarcSPVeq N VQT 181.89 146.07 167.28 1 167.28 167.28 -.80 +5.7 BarSelMLP N ATMP 1.17e 5.6 22.97 17.78 31 20.95 234 21.36 20.46 +.43 +1.0 BiP Cmdty N DJP 25.80 22.57 398 23.57 1877 23.71 23.14 +.38 -3.4 BarcGsci36 N GSP 17.81 12.80 3 16.64 40 16.79 16.30 +.29 +7.1 BrcEnEu n N FLEU 180.26 137.43 0 150.90 3 151.37 147.43 +3.32 -5.2 BiPNickel N JJN 17.50 11.40 16.82 +9.3 BiP PrM N JJP 60.90 55.14 59.06 +1.8 BiP Cocoa N NIB 35.77 21.73 43 26.14 156 27.79 26.09 -1.52 +14.5 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 150 26.45 551 26.65 26.30 -.07 -.8 BiP JpyUsd N JYN 57.20 47.55 52.02 +9.4 BiPTrLBear Q DLBS 22.73 13.54 1 20.57 14 21.00 19.80 +.77 +25.9 BiP10yTBear Q DTYS 24.96 13.93 28 23.20 168 23.48 22.59 +.75 +27.1 BiPTrSteep Q STPP 35.49 29.08 29.75 3 30.71 29.74 -.15 -3.3 BiPUrFlat Q FLAT 64.99 60.23 0 63.04 0 63.04 63.04 +.04 +2.1 BiP2yrTBear Q DTUS 40.28 29.63 0 40.15 7 40.15 39.42 +.33 +14.6sBarcCAPE N CAPE 126.35 106.71 1 125.99 10 126.35 124.38 +1.20 +8.1 BiPSPMLP N IMLP 1.22e 6.7 19.89 15.44 0 18.33 19 18.50 18.02 +.31 +2.0 Barclay N BCS .15e 1.5 12.55 9.29 1419 10.17 8183 10.22 9.93 +.21 -6.7 iPthNtGs n N GAZB 47.09 36.56 37.79 0 37.79 37.79 -2.57 -7.5 BiP SPVix N XVZ 24.09 17.32 18.57 0 -19.0 BrVxMdT rs N VXZ 23.35 16.42 167 18.02 327 18.20 17.64 +.10 +3.0 B iPVxST rs N VXX 56.50 25.59 45937 31.34 154817 32.32 30.18 +.01 +12.2 BarcWomLd N WIL 70.29 61.43 0 68.79 0 68.79 68.79 +1.82 +2.5 BarIvrsUST Q TAPR 30.68 19.30 27.81 3 28.20 26.73 +1.73 +26.6 BaringsCp s N MCI 1.20 7.8 16.36 14.70 15 15.38 92 15.40 15.19 +.26 +.8 BaringsPt N MPV 1.08 7.4 15.65 13.94 6 14.60 55 14.71 14.50 -.01 +3.6 BarHilc n Q BHAC 12.00 10.20 10.74 5 10.75 10.74 -.01 +2.9 BarHilc rt Q BHACR .45 .10 0 .18 81 .24 .13 +.02 +12.5 B&N Ed n N BNED .60 11.2 16 9.10 4.99 383 5.36 1924 5.83 5.26 -.01 -35.0 BarnesNob N BKS .60 10.1 8.41 4.10 1444 5.95 7110 6.08 5.35 +.45 -11.2 Barnes N B .64 .9 63 72.87 52.42 567 68.30 1352 69.77 60.57 +6.33 +8.0 Barnwell A BRN 2.95 1.62 72 1.98 2816 2.43 1.86 +.20 -4.8 BarrettB lf Q BBSI 1.00 1.1 40 98.76 44.52 19 94.09 101 98.53 93.05 -3.27 +45.9tBarrickG N ABX .12 1.1 62 18.35 11.05 17541 11.23 88793 12.24 10.93 -1.14 -22.4tBasicEn n N BAS 29.47 9.93 388 10.89 2080 11.09 9.93 +.07 -53.6tBassettF Q BSET .50f 2.1 37 41.30 24.50 31 24.10 196 26.10 24.00 -2.05 -35.9 BauschHl N BHC 6 27.79 10.94 2192 22.51 13782 23.03 22.26 -.08 +8.3sBaxter s N BAX .76 1.1 34 76.51 58.81 6447 71.71 22854 76.51 71.01 -3.29 +10.9 BayCom n Q BCML 54 25.99 22.50 84 24.17 331 24.70 23.58 +.27 +4.6 BaytexE g N BTE 5 4.85 2.30 2241 3.18 7999 3.33 3.17 -.08 +6.0 BeacnRfg Q BECN 21 66.48 38.71 557 42.01 5179 43.91 39.75 -1.11 -34.1tBeasleyB Q BBGI .20 2.9 2 14.40 6.90 137 6.83 2028 9.96 6.70 -3.78 -49.1tBeazerHm N BZH 14 23.24 12.98 1912 12.62 5096 15.27 12.19 -2.53 -34.3sBectDck N BDX 3.00 1.2 252.74 191.53 1108 250.20 4179 252.74 246.00 +3.17 +16.9sBectDk pfA N BDXA 63.84 54.18 36 63.27 594 64.24 61.40 +.48 +9.3 BedBath Q BBBY .64 3.4 6 31.15 16.52 2322 18.82 17144 19.52 18.60 +.04 -14.4 BeiGene n Q BGNE 220.10 65.59 250 166.52 1355 178.00 164.70 -2.71 +70.4 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 0 21.81 3 22.55 21.26 +.31 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 11 22.15 63 23.20 22.10 -.80 -12.0 Belden N BDC .20 .3 12 87.15 53.65 291 64.00 2405 65.00 61.74 +1.06 -17.1 Belden pfB N BDCpB 114.45 74.97 79 87.66 524 88.22 84.99 +1.50 -14.9 Belltrx g rs N BXE 1 3.10 .94 182 .96 628 .98 .94 +.01 -44.2 Belleroph n Q BLPH 3.30 1.00 217 2.48 855 2.74 2.47 -.14 -3.7 BellicumP Q BLCM 13.30 5.02 716 5.89 3725 7.42 5.87 -1.52 -30.0 Belmond N BEL 14.20 10.30 402 11.00 1699 11.45 11.00 -.35 -10.2 Bemis N BMS 1.24 2.7 19 49.84 40.60 1075 45.54 5015 46.41 42.44 +2.89 -4.7tBenchElec N BHE .60 2.5 35 35.80 24.05 567 24.15 3413 30.05 24.05 -5.20 -17.0 BenefBncp Q BNCL .24a 1.5 17.50 14.40 139 16.45 1272 17.18 15.95 -.04 sBenetfoc Q BNFT 39.30 21.75 259 32.30 1967 39.30 32.20 -5.70 +19.6 BenitecB n Q BNTC 4.90 1.85 17 2.76 162 2.86 2.58 +.03 -6.8 Berkley N WRB 1.52e 2.0 15 79.74 62.00 291 75.41 1758 78.48 73.21 +.77 +5.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 5 24.69 38 24.88 24.62 +.06 -2.1 Berkly pfC N WRBpC 27.20 24.45 6 25.21 33 25.55 25.18 -.21 -3.7 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 17 24.85 63 25.15 24.82 -.20 -4.2 BerkHa A N BRK/A 24 326350.03 257020.00 0 302000.00 1 303400.00 297888.00 +2620.00 +1.5 BerkH B N BRK/B 27 217.62 171.07 3939 197.95 19390 199.96 196.20 +1.17 -.1 BerkHBcp N BHLB .88 2.2 18 44.25 32.85 156 40.55 1091 42.15 40.45 -.90 +10.8stBerryPet n Q BRY 14.10 12.90 1043 13.29 6107 14.10 12.51 +.3 BerryPlas N BERY 18 61.71 45.60 1122 48.50 6171 48.93 47.72 +.11 -17.3 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 2450 74.68 11357 77.62 74.36 -1.43 +9.1 Best Inc n N BSTI 13.54 8.08 903 10.19 4551 10.75 9.98 +.19 +13.5 Beyondsp n Q BYSI 42.68 19.55 4 23.50 12 25.80 23.50 -3.08 -19.2 Big 5Sprt Q BGFV .60 9.4 6 11.20 5.05 197 6.35 1055 6.70 6.15 -.15 -16.4 BigLots N BIG 1.20 2.8 13 64.42 36.20 1730 43.05 5842 44.47 42.27 -.32 -23.3 BigRockP n Q BRPA 10.93 9.58 9.96 5 9.96 9.93 +.02 +2.9 BigRock rt Q BRPAR .74 .29 .39 0 .39 .39 -.04 +5.4 BigRock un Q BRPAU 11.00 9.99 0 10.53 0 10.53 10.53 +.05 +2.8 Biglari B N BH 5 269.58 176.19 5 189.62 31 191.54 181.00 +3.79 -24.7tBiglari A N BH/A 1036.79 935.00 0 978.00 2 989.99 935.00 +4.21 Bilibili n Q BILI 43 22.70 9.62 6560 12.13 33908 14.77 12.00 -2.28 +7.9sBioRadA N BIO 81 313.83 208.95 117 307.44 546 314.23 302.26 +2.00 +28.8sBioRadB N BIO/B 80 305.70 210.71 0 308.00 1 308.00 304.75 +22.25 +29.3sBioTechne Q TECH 1.28 .8 54 167.09 112.33 152 162.43 998 167.09 155.56 +6.01 +25.4 BioDlvry lf Q BDSI 3.60 1.70 161 2.73 1237 2.90 2.70 -.08 -7.6 BioHiTch n Q BHTG 5.76 2.68 2 3.65 22 3.73 3.40 +.17 -19.8 BioLifeSol Q BLFS 22.86 3.12 186 19.60 1331 22.39 18.85 -2.39 +226.7 BioLneRx h Q BLRX 1.34 .78 238 .85 894 .94 .85 -.05 -21.7 BioXcelT n Q BTAI 14.79 6.76 43 9.50 187 10.49 9.06 -.82 -13.9 BioanlySys Q BASI 34 2.95 1.37 14 1.70 85 1.86 1.70 -.10 -30.6tBioblast rs Q ORPN 5.99 1.08 106 1.11 346 1.53 1.08 -.43 -51.4 Biocept rs Q BIOC 44.55 3.50 233 4.85 1265 6.73 4.79 -1.37 -76.7 Biocryst Q BCRX 6.69 3.95 412 5.74 2071 6.05 5.67 -.20 +16.9 Biofront n Q BFRA 31 17.98 11.25 13 13.65 158 13.90 12.98 +.66 +12.1sBiogen Q BIIB 21 388.67 249.17 2144 340.40 18138 388.67 337.00 -18.31 +6.9 BiohvnPh n N BHVN 44.28 16.50 302 33.87 1352 37.10 33.16 -3.01 +25.5 BioMarin Q BMRN 104.46 75.81 1216 100.04 6455 103.48 99.06 -1.86 +12.2 Biomeri n Q BMRA 9.32 2.58 9 3.77 48 3.95 3.74 -.21 +.7 BiondVax n Q BVXV 10.75 4.60 7 6.05 25 6.39 5.97 -.30 +12.9 BioPhrmX A BPMX .42 .10 2891 .22 13808 .24 .20 -.02 +96.4 BioScrip Q BIOS 3.39 1.80 345 2.83 1782 2.99 2.79 -.07 -2.7 BioSpecif Q BSTC 27 51.82 38.05 14 44.84 76 47.67 44.51 -1.86 +3.5 BiostrPh rs Q BSPM 5.97 1.18 4726 2.31 11650 3.47 1.22 +.07 +30.5sBioTelem Q BEAT 57.35 23.30 601 52.75 3791 57.35 46.70 +2.40 +76.4 BioTime A BTX 3 3.16 1.98 628 2.33 7591 2.71 2.32 -.04 +8.4 BirksGrp A BGI 2.77 1.01 6 1.58 57 1.64 1.49 -.02 +21.5 BisnCap n Q BCAC 10.09 9.67 10.02 2 10.02 10.02 -.02 +1.5 BitautoH N BITA 12 54.42 18.47 388 24.70 2737 25.69 23.32 +.85 -22.3 BlackBox Q BBOX .48 34.5 8.20 .75 706 1.39 2898 1.64 1.35 -.24 -60.8 BlkHillsCp N BKH 1.90 3.2 18 71.01 50.49 416 59.69 2317 61.17 59.22 -.75 -.7 BlkHCp un N BKHU 77.25 56.40 64.38 76 65.06 64.07 -.36 -2.6 BlKnight n N BKI 49 56.45 42.70 632 53.35 1973 55.90 53.15 -2.50 +20.8sBlRidgAc n Q BRAC 9.85 9.52 9.82 6 9.85 9.82 +.01 +1.8 BlRidgAc rt Q BRACR .43 .22 .38 16 .38 .38 -.04 +35.7 BlkStMin n N BSM 1.25 7.2 20 19.03 16.03 38 17.32 340 17.62 17.21 -.01 -3.5 BlackLin n Q BL 50.31 28.79 296 46.40 1254 48.60 46.09 -.63 +41.5 BlkRkCap Q BKCC .72 12.0 86 7.67 5.48 857 6.00 1960 6.09 5.91 +.02 -3.7sBlckbaud Q BLKB .48 .4 76 120.35 81.64 398 113.67 1600 120.35 113.32 -4.09 +20.3 BlackBerry N BB 14.55 8.47 4300 9.99 20531 10.50 9.96 -.29 -10.6 BlackRock N BLK 12.52f 2.5 20 594.52 408.62 572 502.92 2830 513.00 500.05 +.14 -2.1 Blrk22Gl n N BGIO 10.20 8.88 37 8.93 217 9.00 8.92 -8.9 BlkBldAm N BBN 1.58 7.2 23.96 21.26 79 21.89 581 22.04 21.80 -.10 -5.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.83 16 14.84 14.79 +1.9tBlkCAIT N BFZ .87 6.7 14.81 12.80 53 12.84 351 13.02 12.80 -.18 -6.8 BlkCorBd N BHK .78 6.1 14.26 12.63 136 12.69 625 12.86 12.65 -.18 -9.6 BlkCpHiY N HYT .84 8.0 11.47 10.41 306 10.51 1624 10.55 10.49 +.01 -3.9 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 394 12.13 1680 12.14 12.04 +.04 -8.9 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 94 11.22 648 11.25 11.12 +.06 -4.1 BlkEngyRs N BGR 1.32 8.6 15.77 12.32 72 15.29 449 15.53 15.22 -.03 +7.8 BlkEnhC&I N CII 1.20 7.1 17.08 14.46 68 16.83 537 16.96 16.64 +.15 +2.7 BlkEEqDv N BDJ .56 6.0 9.65 8.03 275 9.28 2066 9.33 9.21 +.04 +.5 BlEnhGvIn N EGF .66 5.2 14.14 12.69 1 12.80 28 13.01 12.74 -.05 -4.5 BlkFltRtInc N FRA .81 5.9 14.63 13.69 130 13.78 493 13.88 13.72 +.08 -.1 BlkFloatR N BGT .70 5.3 14.33 13.02 66 13.23 375 13.28 13.09 +.14 -4.9 BlkFL2020 N BFO .37 2.6 15.18 13.46 4 14.27 84 14.32 14.24 +.01 -1.0 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 257 11.14 1161 11.23 11.10 +.02 -11.0 BlkHlthSci N BME 2.40 6.1 41.44 32.81 36 39.35 152 41.00 38.64 -.21 +7.8 BlkIT N BKT .37 6.5 6.40 5.70 69 5.76 652 5.76 5.72 +.02 -6.6 BlkIntlG&I N BGY .59 10.1 6.85 5.63 275 5.86 1787 5.88 5.77 +.07 -10.1 BlkIQM N BKN .74a 5.3 15.75 13.49 18 14.05 90 14.11 13.62 +.10 -5.9 BlkLtdD N BLW .95 6.4 16.30 14.77 95 14.94 583 14.97 14.81 +.12 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 46 11.19 190 11.30 11.19 -.04 -6.8 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 84 17.35 553 17.44 16.98 +.39 -4.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 38 13.16 350 13.20 13.10 -.01 -5.5 BlkMuNYInt N MNE .69 5.5 14.45 12.51 2 12.64 39 12.74 12.58 -.06 -7.1 BlkMunihCA N MUC .64 4.9 15.19 12.99 53 13.15 330 13.20 13.12 -.07 -7.4 BlkMunHIQ N MFL .86 6.6 15.33 12.64 40 12.92 281 12.94 12.83 +.04 -11.6 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 11 12.50 199 12.58 12.46 -.05 -6.6 BlMunhNJQ N MUJ .71a 5.5 14.96 12.90 47 12.97 205 13.11 12.96 -.05 -10.4 BlkMunihQ N MUS .81 6.6 14.22 11.92 13 12.25 258 12.27 12.14 +.09 -8.4 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 34 12.39 212 12.45 12.33 +.01 -10.9 BlMunyCAQ N MCA .88 6.6 15.69 13.18 84 13.37 409 13.42 13.34 -.05 -8.8 BlkMunyInv N MYF .97 7.1 16.75 13.58 39 13.65 155 13.70 13.63 -.01 -8.1 BlkMunyIQ N MFT .85 6.5 15.32 12.74 12 13.04 57 13.04 12.87 +.14 -6.5tBlkMYMIQ N MIY .83 6.4 14.35 12.90 57 12.90 250 12.96 12.90 -.10 -7.9 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 43 11.97 303 12.04 11.90 -.03 -7.4tBlkMunyPaQ N MPA .86 6.5 14.91 13.31 22 13.28 128 13.47 13.27 -.17 -7.5 BlMunyQlty N MQY .96 6.9 16.10 13.66 22 13.91 195 13.97 13.89 -.03 -8.3 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 108 12.55 564 12.74 12.55 -.12 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 73 13.27 295 13.31 13.21 +.01 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 12 15.01 71 15.02 15.00 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 26 15.05 191 15.08 14.99 -.03 +.3 BlkMuBdT N BBK .76a 5.3 16.47 13.95 16 14.31 80 14.41 14.31 -.09 -5.5 BlkMuIIQ N BAF .82 6.1 15.58 13.32 61 13.53 141 13.56 13.46 +.03 -8.6 BlkMunIIT N BBF .87 6.5 15.80 12.75 81 13.38 160 13.45 13.09 +.22 -4.6 BlkMuIQT N BYM .86 6.5 15.24 12.92 36 13.42 233 13.51 13.33 +.05 -5.4 BlkMuIT N BFK .78 6.0 14.72 12.64 56 13.05 268 13.16 13.04 -.10 -7.4 BlkMuTTT N BTT .86a 4.0 23.28 20.98 73 21.41 387 21.44 21.35 -.02 -4.2 BlkMunienh N MEN .73a 6.9 12.46 10.34 31 10.48 194 10.53 10.45 -.02 -10.1 BlkMunihld N MHD .89a 5.7 18.22 14.90 5 15.60 52 15.68 15.55 -.08 -5.6 BlkMunihd2 N MUH .81a 5.8 16.32 13.58 22 13.85 127 13.86 13.76 +.06 -6.3 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 24 14.05 126 14.14 14.04 -.08 -9.1 BlMunyldCA N MYC .74a 5.9 15.72 13.10 36 13.29 212 13.42 13.28 -.10 -10.1 BlkMuniyld N MYD .80a 5.9 15.73 13.04 47 13.45 314 13.59 13.43 -.14 -7.4 BlkMunyNJ N MYJ .90 6.6 17.25 13.49 41 13.67 209 13.73 13.58 -.04 -13.5 BlMunQlt2 N MQT .80 6.7 13.91 11.88 50 12.01 187 12.09 12.01 -.04 -8.3 BlkNY18 N BLH .03 .2 14.98 14.66 8 14.84 21 14.84 14.76 +.04 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 13.07 9 13.08 13.03 +.02 -11.2 BlkNYIQT N BSE .69 5.5 14.00 12.14 0 12.49 30 12.51 12.43 +.04 -5.1 BlkNYIT N BNY .83 6.6 15.50 12.41 13 12.60 98 12.63 12.47 -.02 -11.9 BlkRsCmdy N BCX .79 8.6 10.50 8.17 216 9.12 1316 9.13 8.94 +.14 -6.7sBlkSciTch N BST 1.20 3.5 35.83 22.34 135 34.53 541 35.83 34.36 -.44 +29.4 BlkStMT N BSD .78a 6.1 15.61 12.41 9 12.72 59 12.78 12.66 +.06 -7.1 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 20 20.50 95 20.60 20.32 +.18 -5.2 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 39 17.98 176 18.26 17.87 -.03 -.1 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 79 15.98 448 16.08 15.94 +1.7 Blackstone N BX 2.70e 7.7 13 37.52 29.58 4204 35.29 18788 36.45 35.20 -.08 +10.2sBlkstnMtg N BXMT 2.48 7.5 12 33.38 29.51 830 32.85 6761 33.38 32.53 +.09 +2.1 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 58 16.88 241 16.88 16.70 +.11 +6.0 BlinkCh n Q BLNK 8.65 1.28 447 3.10 2250 3.75 2.92 -.32 -.6 BlockHR N HRB 1.00f 4.0 9 31.80 22.45 2111 24.87 11714 25.50 24.30 +.47 -5.1 BlonderT A BDR 2.20 .38 170 1.32 440 1.38 1.14 -.06 +117.8 BloominBr Q BLMN .36 1.8 16 25.00 16.11 2510 19.55 7626 21.65 19.51 -1.87 -8.4 Blucora Q BCOR 40.60 19.05 310 36.40 1610 38.85 35.95 -1.25 +64.7 BlueAprn n N APRN 7.87 1.72 6410 2.76 23510 3.19 2.75 -.35 -31.5 BlueBird Q BLBD 10 24.99 15.66 70 22.40 395 23.50 22.05 -1.00 +12.6 BlueCapRe N BCRH 1.20 11.0 20.20 9.50 50 10.90 125 11.35 10.90 -.25 -9.5 BlueHBcp Q BHBK .80 3.7 27 22.95 17.85 88 21.75 406 22.90 21.65 -.05 +8.2 BluebBio Q BLUE 236.17 85.65 1091 162.50 6004 180.20 159.50 -17.85 -8.8sBluegVac n N BXG .60 2.4 25.92 13.00 46 25.25 195 25.92 24.37 +.45 +38.3tBlueknEP Q BKEP .32m 11.3 6.25 2.75 151 2.83 1154 3.05 2.75 -.10 -44.6 Bluekn pf Q BKEPP .72 11.2 8.05 5.99 18 6.39 185 6.50 6.25 -.17 -17.8 BlueLinx rs N BXC 10 46.42 7.57 186 33.50 1457 40.86 33.12 -.62 +243.2 BlueprtM n Q BPMC 109.00 41.41 247 59.72 1622 63.32 59.25 -2.57 -20.8 BluerkRsd A BRG 1.16 12.9 13.65 7.02 143 9.02 548 9.22 9.02 -.02 -10.8 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.41 16 25.57 25.37 -.16 -3.7 BluerkR pfD A BRGpD 1.78 7.8 26.25 20.84 4 22.71 14 23.22 22.70 -.13 -9.9 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 3 24.48 17 25.00 24.28 +.08 -3.8 Boeing N BA 6.84 1.9 34 374.48 211.40 2915 360.65 18938 364.54 345.50 +5.75 +22.3 BofI Hld s Q BOFI 18 45.18 24.20 1159 38.83 3801 42.39 38.10 -2.79 +29.9 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.72 7 25.79 25.66 +.11 -.4 Boingo Q WIFI 28.34 14.66 343 22.54 1842 23.09 21.46 +.61 +.2 BoiseCasc N BCC .28 .7 15 49.30 28.00 369 42.95 2036 44.05 42.05 -1.00 +7.6 Bojangles n Q BOJA 7 16.20 11.35 177 13.35 1055 14.80 13.20 -1.35 +13.1sBonanzaCE N BCEI 39.12 23.33 1372 38.18 3943 39.29 34.65 +3.01 +38.4 BonsoElec Q BNSO 5.04 1.96 6 3.73 29 3.84 3.57 +.15 +52.2 BookingHl Q BKNG 29 2228.99 1630.56 521 2085.03 2135 2131.90 1985.00 +75.36 +20.0 BootBarn N BOOT 13 26.25 6.10 434 23.98 2873 25.45 23.80 -.41 +44.4 BoozAllnH N BAH .76 1.7 22 46.81 31.56 1266 45.74 4935 46.61 45.56 -.79 +20.0 BorgWarn N BWA .68 1.5 13 58.22 42.06 1681 45.80 13611 46.10 42.25 +1.45 -10.4 BorqsTch Q BRQS 85 10.35 4.00 1 5.10 15 5.45 4.65 +.40 -6.4sBostBeer N SAM 34 329.95 128.75 801 277.55 1408 329.95 263.50 -46.35 +45.2 BosOma n Q BOMN 35.49 13.00 131 20.02 270 21.33 19.45 -.22 -38.2 BostPrv Q BPFH .48 3.3 19 17.85 13.95 390 14.50 1992 15.15 14.25 -.50 -6.1 BostProp N BXP 3.20 2.6 29 131.84 111.57 443 122.87 2475 125.91 122.59 -2.32 -5.5 BosProp pfB N BXPpB 1.31 5.3 26.89 22.69 7 24.88 25 25.00 24.75 +.08 -1.5 BostonSci N BSX 26 37.30 24.54 5459 33.77 39303 34.63 32.27 +36.2sBttmlnT Q EPAY 76 58.52 27.18 351 55.82 2259 58.52 51.01 +.18 +61.0 BldrG&IFd N BIF .11a 1.0 11.84 9.63 107 10.86 992 10.95 10.60 +.21 -2.1 BovieMed A BVX 5.49 2.17 219 4.88 621 5.36 4.85 -.35 +87.7 BowlA A BWL/A .68 4.7 40 16.64 13.43 0 14.57 2 15.29 14.57 -.72 -2.9 Box Inc n N BOX 29.79 17.25 3246 24.86 11833 26.99 24.47 -1.27 +17.7 Boxlight n Q BOXL 17.40 3.00 76 3.86 900 5.50 3.78 -.25 -33.3 BoydGm N BYD .20 23 40.44 24.53 3040 35.39 8896 39.35 35.31 -2.96 +1.0 BradyCp N BRC .83 2.2 23 40.90 31.70 121 36.90 980 37.90 36.75 -.45 -2.6 BraemHot N BHR .64 5.7 9 12.10 8.44 109 11.27 810 11.83 11.24 -.19 +15.8 Brainstorm Q BCLI 5.35 2.88 44 4.13 313 4.43 4.00 -.05 +5.4 Brandyw N BDN .72 4.5 19 18.69 15.21 1493 16.01 7713 16.21 15.95 -.18 -12.0 BrasilAgro N LND 4.55 3.21 1 3.84 12 3.85 3.69 +.08 +9.6 Braskem N BAK .78e 2.8 33.73 21.32 167 27.94 1441 28.30 26.72 +.70 +6.4 BridgeBcp Q BDGE .92 2.6 19 38.00 29.80 56 35.95 210 37.03 34.10 -.50 +2.7 Bridglne rs Q BLIN 4.45 1.03 362 1.35 15662 2.18 1.33 -.21 -44.4 BridgptEd N BPI 19 13.71 5.31 1441 12.43 7040 12.81 7.55 +4.85 +49.8tBridgBcs n Q BWB 13.87 12.58 75 12.95 269 13.00 12.58 -.03 +2.6 BridgfdFds Q BRID 13 21.55 11.05 2 13.56 4 13.75 13.23 -.29 +8.0tBrigStrat N BGG .56 3.3 10 27.34 16.26 234 16.95 1423 17.12 16.26 +.12 -33.2sBrightHrz N BFAM 53 111.02 77.69 204 109.14 800 111.29 108.44 -1.16 +16.1 BrghtSch n N BEDU 28.18 12.24 155 15.28 1097 16.45 15.18 -.53 -18.2 BrghtSph N BSIG 16.31 13.46 879 14.06 2559 14.27 13.77 +.27 -13.2 Brightcove Q BCOV 10.75 6.30 866 8.50 1496 9.55 8.20 -.90 +19.7 BrghtFn n Q BHF 69.29 39.24 677 42.25 4542 43.26 40.85 +1.20 -28.0 Brinker N EAT 1.52 3.1 15 54.14 29.50 632 48.80 3373 50.98 48.52 -1.17 +25.6 Brinks N BCO .60 .8 88.10 67.58 627 79.60 2899 81.40 74.21 -.55 +1.1 BrMySq N BMY 1.60 2.8 56 70.05 49.96 6383 56.92 47492 60.99 55.45 +.21 -7.1 BristowGp N BRS .28 2.0 18.91 6.86 302 14.00 2501 14.97 13.95 -.53 +3.9 BritATob s N BTI 2.24e 4.2 71.45 48.00 1852 53.83 7964 55.22 51.11 +2.02 -19.6 BrixmorP N BRX 1.10 6.4 14 20.59 13.74 3225 17.07 13926 17.80 17.01 -.32 -8.5 BroadcInc Q AVGO 7.00 3.2 9 285.68 197.46 7943 221.05 43258 229.77 210.40 +10.72 -14.0sBroadrdgF N BR 1.46 1.2 36 120.65 71.58 396 117.32 2528 120.65 116.61 -1.18 +29.5 BroadVis Q BVSN 4.50 1.77 1 2.01 25 2.19 2.00 -.09 -44.1 BrdwyFn h Q BYFC 68 2.67 1.91 2.05 3 2.08 2.01 +.02 -13.1 BroadwdE Q BWEN 4.53 2.10 25 2.34 52 2.52 2.33 -.20 -14.0 Brookdale N BKD 14.80 6.28 1672 9.36 7639 9.61 9.09 +.02 -3.5 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 432 41.74 2519 42.39 41.63 -.20 -4.1 BrookBus n N BBU .25 .6 41.42 27.01 4 39.21 70 40.18 38.80 -.32 +13.6 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 12 23.07 49 23.49 22.64 +.07 -19.9 BrkGblInf N INF 1.40 11.2 13.87 11.02 50 12.48 176 12.65 12.35 +.06 -3.5 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 130 40.96 1082 41.24 39.35 +1.12 -8.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 515 20.06 4571 21.05 19.98 -.05 -9.5 BrkRlAs n N RA .20p 24.39 21.06 81 23.20 504 23.20 22.96 +.20 -.7 BrkfReEn N BEP 1.96 6.5 36.00 29.57 104 30.24 470 30.75 30.00 -.37 -13.4 BrklneB Q BRKL .40 2.2 20 19.35 13.60 425 18.50 1416 19.00 18.15 -.25 +17.8 BrooksAuto Q BRKS .40 1.3 34 36.45 21.75 581 31.07 3117 32.19 29.63 -1.04 +30.3 BrwnBrn s N BRO .30 1.0 27 29.78 21.58 1251 29.28 7909 29.75 28.01 -.39 BrownFA s N BF/A .79 1.5 32 57.70 36.32 33 53.79 127 54.86 52.73 +.62 +7.6 BrownFB s N BF/B 30 59.58 38.05 839 53.63 6274 55.08 52.24 +1.04 BrukerCp Q BRKR .16 .5 29 36.53 26.98 714 30.98 4062 31.33 29.52 +.79 -9.7 Brunswick N BC .76 1.2 17 69.60 48.04 1043 62.33 6416 67.59 61.78 -4.89 +12.9sBrynMawr Q BMTC 1.00f 2.0 28 50.05 38.75 87 49.35 411 50.35 48.15 +.80 +11.7tBsquare Q BSQR 5.84 2.35 16 2.30 73 2.65 2.30 -.20 -50.5 Buckeye N BPL 5.05 15.1 10 64.72 32.03 922 33.45 5219 34.48 32.40 +.35 -32.5 Buckle N BKE 1.00e 4.3 12 28.80 13.50 481 23.15 1841 25.25 23.05 -1.05 -2.5 Buenavent N BVN 16.80 11.67 1191 13.61 5585 13.66 12.61 +.79 -3.3 BldBear N BBW 27 10.85 7.25 73 7.80 309 8.05 7.75 -15.2 BldrFstSrc Q BLDR 16 23.28 14.39 564 16.94 5249 18.22 16.63 -1.28 -22.3 BungeLt N BG 2.00f 2.9 30 83.20 63.87 601 68.01 10712 69.06 67.32 -.02 +1.4sBurlStrs N BURL 32 158.96 79.07 497 149.88 3314 158.96 149.44 -4.77 +21.8 BusinFst n Q BFST .32 1.2 42 30.00 23.10 22 25.73 85 26.93 25.15 -.37 +1.9 BylineBc n N BY 24.80 19.02 58 22.48 263 23.13 22.28 -.42 -2.1C -:sC&F Fnc Q CFFI 1.36 2.1 20 67.40 45.28 4 63.40 42 67.40 63.30 -.75 +9.3tC&J Eng n N CJ 36.57 21.22 1178 23.53 5643 23.58 21.22 +1.31 -29.7 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 15.13 11 15.15 14.73 +.35 -.6 CA Inc Q CA 1.02 2.3 20 44.20 30.45 3953 43.97 33291 44.19 43.90 -.01 +32.1 CAE Inc g N CAE .36 21.70 15.66 100 20.63 521 20.93 20.51 -.35 +11.2 CAI Intl N CAI 6 40.11 19.35 128 21.84 803 22.83 21.40 -.22 -22.9 CAS Med Q CASM 2.06 .59 25 1.92 116 1.97 1.75 -.04 +149.4 CASI Phr h Q CASI 8.42 .93 306 7.13 1139 7.45 6.90 -.22 +119.4 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.00 8 32.65 25 35.00 32.30 -1.60 +8.8 CBAK Eng Q CBAK 2.35 .85 4 .85 65 .94 .85 -.06 -42.4 CBIZ Inc N CBZ 26 24.00 14.05 152 22.20 582 22.75 22.15 -.10 +43.7 CBL Asc N CBL .80 15.4 3 9.67 3.80 2866 5.19 10634 5.48 5.18 -.10 -8.3 CBL pfD N CBLpD 1.84 9.6 24.96 16.30 53 19.25 248 19.50 19.12 -.24 -11.9 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 9 17.41 59 17.54 17.33 -.11 -21.0 CBOE Glb Q CBOE 1.08 1.1 41 138.54 92.20 513 102.17 2807 105.65 102.11 -2.45 -18.0 CBRE GRE N IGR .60 8.1 8.05 7.17 262 7.45 1233 7.62 7.44 -.04 -5.9sCBRE Grp N CBRE .05p 19 50.11 34.38 1371 49.97 7120 50.43 48.73 +.64 +15.4 CBS A N CBS/A .72f 1.3 16 68.86 47.98 17 54.27 24 58.41 53.47 -3.13 -9.2 CBS B N CBS .72 1.3 12 68.75 47.54 15375 54.01 22729 58.52 53.21 -3.22 -8.5sCBTX Inc n Q CBTX .20 .6 35.00 27.00 292 36.18 491 36.76 33.16 +2.73 +22.0 CCA Inds A CAW 13 3.75 2.44 4 2.75 52 2.75 2.47 -12.7 CDK Globl Q CDK .60 .9 25 76.04 60.28 821 63.37 4609 67.25 62.79 -3.70 -11.1 CDW Corp Q CDW .84 1.0 30 88.36 58.57 518 84.67 3912 87.45 84.38 -1.74 +21.8 CEVA Inc Q CEVA 23 51.80 27.35 131 30.85 591 32.90 30.35 -1.65 -33.2 CF Inds s N CF 1.20 2.7 46.20 27.77 1881 44.50 12577 45.52 43.04 +1.46 +4.6 CGG rs N CGG 1 7.50 1.88 22 2.66 84 2.70 2.45 +.12 -40.5 CGI g N GIB 66.31 49.02 268 63.86 1052 65.71 63.01 -1.87 +17.5 CH Robins Q CHRW 1.84 2.0 27 100.18 64.61 1017 91.45 6678 92.49 88.93 +1.13 +2.6 CHF Sol rs Q CHFS 24.45 1.34 244 1.62 6486 1.90 1.49 +.12 -53.2 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 2 29.97 30 30.35 29.91 -.44 -.5 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 5 28.82 46 29.20 28.52 -.48 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 9 28.17 90 28.85 27.89 -.77 +3.0 CHS pfB3 Q CHSCM 1.69 6.2 28.98 25.56 11 27.16 98 27.66 26.95 -.59 +2.6 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 18 28.00 205 28.75 27.91 -.76 -.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 4 15.30 13 15.35 15.00 -19.9 CIT Grp N CIT .64 1.2 22 56.14 43.25 681 52.92 5832 53.71 52.11 +.68 +7.5 CKX Lands A CKX .12m 1.1 44 12.00 9.60 4 10.46 6 10.65 10.30 +.01 +2.8 CLPS Inc n Q CLPS 17.35 4.70 154 14.95 1127 15.98 13.22 +.63 +171.3 CM Finan Q CMFN 1.00 11.3 7 10.40 7.40 11 8.85 100 8.95 8.75 -.03 +8.6sCM Fin23 n Q CMFNL 25.31 25.01 10 25.25 67 25.31 25.15 +.02 +.7sCM SevSt n Q CMSS 11.00 9.59 9 9.95 803 11.00 9.89 +.05 +3.1 CM SvSt un Q CMSSU 10.58 9.93 10.55 284 10.55 10.50 -.03 +5.9sCM SevSt rt Q CMSSR .42 .01 .42 111 .42 .40 +.02 +31.3 CME Grp Q CME 2.80a 1.7 36 174.36 120.12 1531 165.49 8985 171.99 165.39 -3.51 +13.3 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 3805 48.12 18147 48.52 46.25 +.70 +1.7 CNA Fn N CNA 1.20a 2.5 14 55.62 45.10 223 48.61 774 48.99 47.13 +.79 -8.4 CNBFnPA Q CCNE .66 2.1 16 32.86 23.50 14 31.06 89 31.97 30.55 -.13 +18.4 CNH Indl N CNHI .14e 1.2 15.65 10.09 2181 11.55 14961 11.65 10.09 +1.28 -13.8 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 670 20.18 4132 20.35 19.54 +.40 -18.3 CNOOC N CEO 4.92e 3.0 185.72 109.23 69 162.41 454 166.98 159.14 +4.14 +13.1 CNX Midst N CNXM 1.30f 6.6 12 21.05 15.25 74 19.53 910 20.05 19.09 +.36 +16.5 CNX Resc N CNX .04 .3 18.37 11.59 3013 15.86 12701 17.39 15.79 -1.34 +8.4 ConslCoal n N CCR 2.05f 12.9 16.65 13.15 17 15.90 165 16.00 15.05 +.80 +1.6 CONSOL n N CEIX 19 48.12 19.51 272 40.97 1616 42.51 39.53 -1.28 +3.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 14 11.83 70 12.10 11.60 +.05 +2.9 CPI Aero A CVU 15 11.75 7.80 10 9.80 62 10.40 9.80 -.23 +9.5 CPI Crd rs Q PMTS 15.00 1.93 12 2.04 161 2.10 1.93 -.03 -44.4 CPS Tech Q CPSH 30 2.20 1.04 73 1.52 225 1.55 1.39 +.06 -8.4 CRA Intl Q CRAI .68 1.3 28 58.74 34.49 29 53.66 162 54.60 52.52 -.43 +19.4 CRH Med A CRHM 3.75 1.46 105 3.25 218 3.30 3.10 +.15 +22.6 CRH N CRH .72e 2.1 39.32 32.47 616 34.64 2777 35.53 34.49 -.40 -4.0 CRISPR n Q CRSP 73.90 16.16 1232 47.01 7443 58.36 45.58 -11.34 +100.2 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 154 41.22 893 41.94 40.26 +.05 -5.9 CSI Comp Q CCLP .75 12.8 8.05 4.19 105 5.84 690 6.24 5.75 -.12 +6.8 CsopChiA50 N AFTY 1.17e 7.7 20.51 14.46 2 15.17 33 15.59 15.10 +.10 -13.8 Csop ChInt N CNHX 31.99 24.99 0 26.17 0 26.56 26.17 +1.18 -10.2 Csop Csi300 N HAHA 36.52 27.41 0 28.57 1 29.03 28.57 +.45 -15.1 CSP Inc Q CSPI .44 4.0 24 18.89 8.75 1 10.98 6 11.47 10.45 +.43 -30.6 CSS Inds N CSS .80 5.1 30.29 15.13 28 15.54 161 16.35 15.41 -.77 -44.2sCSW Ind n Q CSWI 38 56.45 37.80 54 54.90 296 56.45 54.20 +.35 +19.5sCSX Q CSX .88 1.3 10 72.22 47.99 5912 70.27 33272 72.22 68.73 +.81 +27.7 CTI BioP rs Q CTIC 5.36 2.17 742 2.22 3336 2.37 2.20 -.13 -17.2 CTI Inds Q CTIB 5.66 3.25 0 4.01 2 4.13 3.88 +.15 -1.5 CTS N CTS .16 .5 29 39.20 21.30 223 35.35 1207 37.90 34.75 -2.15 +37.3 CUI Glbl Q CUI 4.35 2.44 20 2.83 172 2.90 2.77 +2.9sCURO Gp n N CURO 55 29.00 13.50 279 26.79 903 29.00 26.46 -1.60 +90.3 CVB Fncl Q CVBF .56 2.4 20 25.49 19.58 495 23.64 2098 23.87 23.05 +.47 +.3 CVD Eqp Q CVV 19 13.50 6.39 119 7.40 157 7.62 7.25 +.20 -36.3 CVR Engy N CVI 3.00f 7.9 47.67 16.75 1205 37.82 4362 39.76 36.99 +.48 +1.6 CVR Ptrs N UAN .71e 20.2 4.20 2.58 276 3.52 6125 3.86 3.29 -.22 +7.3 CVR Rfng N CVRR 2.95e 21 26.00 6.70 2676 23.70 7327 24.95 22.80 +.45 +43.2 CVS Health N CVS 2.00 3.0 12 84.00 60.14 4545 66.67 26425 67.05 65.14 +1.91 -8.0 CYS Invest N CYS .88 12.0 7 8.86 6.25 4539 7.32 8678 7.58 7.32 -.16 -8.8 CYSInv pfA N CYSpA 1.94 7.7 25.65 24.01 4 25.06 25 25.10 24.90 +.11 +.2 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 8 24.70 40 24.80 24.53 -.14 -.3 CabGS flt34 N GYB .83 3.7 23.75 22.03 22 22.48 32 22.64 22.12 -.09 -2.2 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 5 13.41 41 13.55 12.86 +.19 -9.1 CabAT&T34 N GYC .83 3.7 24.14 21.30 22.50 2 22.66 22.50 -.3 CableOne n N CABO 7.00 1.0 36 788.00 597.40 22 720.00 127 745.97 704.61 -25.74 +2.4 Cabot N CBT 1.32 2.0 19 68.63 50.56 200 65.58 1332 65.92 64.01 -.09 +6.5sCabotMicro Q CCMP 1.60 1.3 36 123.00 68.00 154 118.88 1091 123.00 114.93 +.58 +26.4 CabotO&G N COG .24 1.1 43 29.57 21.71 15471 22.81 39392 25.23 22.67 -1.43 -20.2 CACI N CACI 15 180.90 118.10 89 176.15 473 179.65 174.65 -3.40 +33.1 Cactus n N WHD 37.50 19.18 328 32.07 3968 35.20 31.59 -2.76 +58.4 CadencB n N CADE .60f 2.2 27 31.44 20.00 2911 27.89 15740 29.70 27.60 -1.67 +2.8sCadence Q CDNS 45 46.99 34.76 1516 45.24 10710 46.99 44.81 +.10 +8.2 Cadiz h Q CDZI 14.75 9.65 211 13.40 593 13.50 13.00 +.20 -6.0 CaesarStne Q CSTE .29e 31 36.30 12.50 137 14.35 816 16.15 14.10 -1.65 -34.8 CaesarsEnt Q CZR 14.50 10.25 8997 11.25 46293 11.90 11.10 -.45 -11.1 CafePress Q PRSS 2.45 1.12 2 1.25 53 1.27 1.21 -.03 -32.2 Cal-Maine Q CALM 2.52e 5.6 21 52.30 33.40 333 45.00 2188 45.75 43.50 -.95 +1.2 Caladriu rs Q CLBS 11.65 2.63 43 5.12 229 5.70 5.10 -.33 +45.9 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 115 12.94 991 13.07 12.88 -.01 +9.2sCalaCvOp Q CHI 1.14 9.4 12.20 10.01 251 12.07 1065 12.20 12.02 -.04 +7.9 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 51 22.25 266 22.53 22.12 -.07 +10.9 CalaGDyIn Q CHW .84 9.2 9.87 8.32 123 9.13 622 9.25 9.05 +.06 +.6 CalaGTR Q CGO 1.20 8.3 16.34 12.36 19 14.49 209 15.28 14.43 -.12 -3.8sCalaStrTR Q CSQ .99 7.6 13.20 11.00 286 12.99 1364 13.20 12.97 -.10 +7.5 CalAmp Q CAMP 29 25.45 17.52 431 22.26 1940 23.34 22.22 -1.00 +3.9 CalavoGr h Q CVGW .95f 1.0 41 99.00 65.85 84 92.25 617 95.65 91.35 -1.80 +9.3 CaledoMn n A CMCL .28 3.1 9.94 5.17 1 9.04 101 9.18 8.44 +.52 +22.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 54

Caleres N CAL .28 .8 15 37.06 22.39 363 33.28 1674 36.44 33.17 -2.37 -.6 CalifRes rs N CRC 48.85 6.47 1460 36.20 7968 41.14 35.73 -3.33 +86.2 CalifWtr N CWT .75 1.8 29 46.15 35.25 246 41.10 1267 42.25 40.45 +.45 -9.4tCalithera Q CALA 18.35 4.30 326 4.25 1282 4.70 4.25 -.35 -49.1 Calix N CALX 8.00 4.65 148 7.05 1318 7.76 6.90 -.75 +18.5 CallGolf N ELY .04 .2 41 20.82 12.42 766 19.29 5129 19.76 18.91 +.09 +38.5 CallonPet N CPE 24 14.65 9.34 4995 10.99 13954 11.52 10.95 -.12 -9.5 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 1 52.47 10 52.47 51.75 +.62 +2.3 CalumetSp Q CLMT 9.95 4.95 160 7.65 869 7.80 7.46 -.10 -.6 Calyxt n Q CLXT 31.89 10.25 53 16.80 318 18.22 16.28 -.93 -23.7 CambLrn Q ABCD 1.36 11.1 39 13.77 4.73 167 12.20 1046 12.99 11.95 +.10 +114.8sCambrex N CBM 23 62.60 42.55 399 61.30 2994 62.65 55.33 +5.25 +27.7 CambriaYld N SYLD .49e 1.3 41.00 33.28 4 39.00 57 39.55 38.64 +.22 +1.6 CambFgnY N FYLD .75e 2.9 27.94 23.06 1 26.05 15 26.05 25.35 +.60 -1.2 CambGblV N GVAL .54e 2.2 28.50 23.36 15 24.43 94 24.64 24.10 +.32 -4.6 CamGblMo N GMOM .56e 2.1 29.42 25.31 6 26.80 49 27.05 26.44 +.04 -2.1 CambGlAss A GAA .55e 2.0 28.60 26.33 3 27.09 44 27.16 26.79 +.14 -1.4 CambrEmS N EYLD 38.25 31.29 2 33.66 23 33.71 32.52 +1.02 -3.0tCambEq n N CCOR 26.18 24.00 6 24.89 31 25.06 24.00 +.24 -3.6tCambTail n N TAIL 24.68 20.50 6 20.56 18 20.80 20.50 -.22 -9.0 CamValMom N VAMO 28.07 23.10 9 25.57 82 26.27 25.50 -.65 +2.5 CambrBc n Q CATC 2.00f 2.2 92.54 70.00 2 89.25 43 91.19 86.77 +.31 +11.8 CamdnN s Q CAC 1.20f 2.6 23 47.86 37.10 15 45.70 108 47.00 45.38 -.56 +8.5 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 380 90.32 1807 91.49 88.76 +.38 -1.9 Cameco g N CCJ .40 12.19 7.68 4766 10.83 16853 12.15 10.64 -.33 +17.3 CampSp N CPB 1.40 3.4 13 54.37 32.63 3008 40.94 13843 41.41 39.62 +.44 -14.9 CampWrl n N CWH .54 2.3 47.62 18.16 1270 22.97 7626 24.74 21.65 -1.72 -48.6 Camtek h Q CAMT .56 6.8 13 8.74 4.17 47 8.25 250 8.44 7.99 +.15 +44.2 Can-Fite A CANF 12 2.75 1.12 134 1.20 268 1.30 1.18 -.07 -18.9 CdaGoose n N GOOS 68.75 16.96 923 58.98 3670 64.08 58.53 -3.72 +86.9 CIBC g N CM 5.32 9 100.01 83.02 647 90.53 2122 90.67 88.21 +2.14 -7.1sCdnNR gs N CNI 1.82f 90.53 70.59 1031 90.18 7161 90.53 84.53 +3.52 +9.3 CdnNRs gs N CNQ 1.34 38.20 29.20 2011 35.80 10694 36.26 34.84 +.57 +.2sCP Rwy g N CP 2.60f 197.02 150.91 469 195.98 2491 197.23 189.40 +1.01 +7.2 CdnSolar Q CSIQ 5 19.09 11.37 424 13.18 2938 13.50 12.47 +.40 -21.8 CancerGen Q CGIX 3.95 .82 31 .95 251 .98 .90 +.02 -48.6 CannaeHl n N CNNE 21.34 16.16 295 18.94 1055 19.97 18.90 -.83 +11.2 Canon N CAJ 40.67 31.23 325 32.07 2058 32.13 31.68 +.34 -14.3 CantelMed N CMD .17e .2 39 130.92 72.82 171 91.26 1515 96.48 90.25 -2.97 -11.3 CantbryPk Q CPHC .28 1.9 23 17.72 11.15 9 14.90 23 15.60 14.85 -8.3 CpStarFn n Q CSTR .04p 53 22.22 16.00 21 18.55 63 19.67 18.17 -.96 -10.7 CapellaEd Q CPLA 1.72 1.6 30 105.90 65.15 70 104.55 301 105.90 103.85 -.50 +35.1 CapCtyBk Q CCBG .28 1.2 21 26.50 19.76 29 24.15 102 25.91 23.94 -1.40 +5.3 CapOne N COF 1.60 1.7 15 106.50 76.98 4733 94.47 19139 100.28 94.34 -2.76 -5.1 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 12 26.06 61 26.17 26.02 -.14 -.5 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 23 26.45 95 26.62 26.36 -.17 -1.4 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 14 26.38 125 26.44 26.29 -.10 -2.4 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 20 25.55 167 25.63 25.43 -.12 +.9 CpOne pf H N COFpH 27.19 25.12 77 26.00 257 26.08 25.92 -.02 -3.4 CapOne pfG N COFpG 25.55 23.25 44 24.97 278 25.05 24.84 +.07 -.2 CapProd Q CPLP .32 10.2 18 3.94 2.98 321 3.15 1334 3.17 3.10 +.03 -6.3 CapSenL N CSU 16.72 9.15 131 9.84 685 10.33 9.62 -.14 -27.1 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 8 18.33 35 18.92 18.03 -.13 +10.8 CapitalaF Q CPTA 1.00 11.6 13.31 6.88 85 8.63 229 8.69 8.40 -.04 +18.5 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.13 9 25.23 24.94 +.13 -.3 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 396 13.07 1869 13.30 13.00 -.13 -2.5 CapInv n N CIC 10.10 9.60 9.85 38 9.86 9.83 -.00 +1.7 Capricor Q CAPR 4.25 .91 331 1.23 1153 1.33 1.21 -.07 -22.2 CapsteadM N CMO .64 7.7 13 10.22 8.17 770 8.29 3259 8.67 8.28 -.37 -4.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 28 25.12 157 25.36 25.00 -.25 -.9 CpstnTur rs Q CPST 1.90 .58 586 1.45 2992 1.78 1.42 -.33 +88.3sCarGurus n Q CARG 41.76 25.85 931 41.14 3183 41.76 37.47 +3.37 +37.2 CaraThera Q CARA 22.29 11.11 880 17.57 4148 19.80 17.53 -1.49 +43.5 CarboCer N CRR 12.69 6.05 655 9.78 2282 10.61 9.21 +.37 -3.9 CarbBlk n Q CBLK 35.00 21.44 735 22.28 1966 24.17 22.12 -1.54 -6.9 Carbonite Q CARB 41.25 18.55 965 35.30 2763 38.25 35.25 -2.60 +40.6 CardnlHlth N CAH 1.90f 3.9 12 78.32 48.14 5052 49.32 20186 49.95 48.32 +.52 -19.5 CardiovSys Q CSII 36.15 20.58 461 33.90 4024 35.83 33.83 -1.51 +43.1 Cardlytc n Q CDLX 25.71 11.10 153 19.28 385 21.49 18.34 -1.22 +44.2 Cardtronic Q CATM 12 34.90 15.80 239 24.91 1058 26.91 24.87 -1.81 +34.5 CareTrust Q CTRE .82 5.0 32 19.82 12.73 364 16.46 2536 17.06 16.30 -.54 -1.8 Care.com N CRCM 22.95 12.80 230 20.76 898 22.24 20.54 -.46 +15.1 CareDx h Q CDNA 16.00 1.14 310 12.10 1425 12.82 12.03 -.39 +64.9 CareerEd Q CECO .30f 1.6 19.07 8.10 296 18.23 1944 18.71 18.00 -.36 +50.9sCarlisle N CSL 1.48 1.2 20 124.34 92.09 604 122.19 3970 124.34 111.10 +7.21 +7.5 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.50 373 24.00 1697 24.20 23.53 +.05 +4.8 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 9 23.98 234 24.03 23.80 +.08 -5.5 CarMax N KMX 20 81.67 57.05 933 74.82 5771 78.40 74.11 -2.32 +16.7 Carnival N CCL 2.00 3.4 14 72.70 56.45 3257 58.22 17428 58.49 56.81 +.08 -12.3 CarnUK N CUK 1.80f 3.1 72.29 56.76 145 57.94 867 58.52 56.79 -.22 -12.6 CaroFin s Q CARO .24 .6 22 45.58 31.33 80 41.96 503 43.70 41.20 -.46 +12.9 CarolTrBk Q CART 31 10.00 7.65 6 8.30 18 8.45 8.30 -13.1 CarpTech N CRS .72 1.3 43 61.49 37.01 199 55.96 1529 58.15 55.24 +.30 +9.7 CarrSrv N CSV .30 1.2 17 28.96 23.15 51 24.32 260 24.96 24.30 -.41 -5.4 Carrizo Q CRZO 29 31.57 11.10 1431 27.72 9547 29.58 27.64 -.55 +30.3 CarrolsRst Q TAST 19 15.25 9.90 136 14.60 799 15.18 14.55 -.45 +20.2 Cars.cm N CARS 32.94 20.94 491 28.33 5081 30.41 28.08 -2.15 -1.8 Carters N CRI 1.80 1.7 17 129.00 83.84 1884 103.85 6830 117.47 103.25 -13.36 -11.6 Carvana A n N CVNA 49.87 12.17 519 44.21 2918 45.77 42.74 +.02 +131.2 CarverBc lf Q CARV 37 11.94 2.01 2 3.71 25 4.16 3.40 -.53 +27.8 CasaSys n Q CASA 77 34.21 13.25 791 14.68 2893 15.94 14.66 -1.02 -17.3sCasellaW Q CWST 27.50 15.20 134 27.28 812 27.57 25.17 +1.63 +18.5 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 221 108.89 1463 110.65 106.75 -.78 -2.7 CassInfo Q CASS 1.04 1.5 33 74.49 53.23 29 67.44 142 71.24 66.21 -3.56 +15.9 CastleBr A ROX 1.85 .98 151 1.21 2004 1.30 1.20 -.01 -.8sCastlightH N CSLT 5.95 3.15 373 5.20 4494 5.95 5.13 -.20 +38.7tCatabasis n Q CATB 3.78 .66 490 .70 5116 .79 .66 -.05 -53.4 Catalent N CTLT 74 47.87 33.42 1563 42.63 13088 44.26 39.54 -1.35 +3.8 CatalstB rs Q CBIO 37.00 3.11 288 9.50 1708 11.03 9.36 -.88 -30.4 CatalystPh Q CPRX 4.51 2.18 764 2.85 1766 3.13 2.84 -.20 -27.1 Catasys n Q CATS 8.88 3.30 37 7.04 120 7.72 6.95 -.08 +87.7 CatchMTim N CTT .54 4.4 13.73 10.81 203 12.37 1020 12.70 12.33 -.34 -5.8 Caterpillar N CAT 3.44f 2.4 17 173.19 107.29 4649 142.56 26631 143.95 135.60 +5.74 -9.5 CathayGen Q CATY .96 2.3 16 45.59 34.00 333 41.87 2168 43.00 41.33 -.24 -.7sCatoCp N CATO 1.32 5.3 25 26.88 10.76 264 25.10 1203 26.88 25.00 -.82 +57.7 CavcoInd Q CVCO 36 225.00 123.10 30 208.80 235 222.83 207.55 -11.30 +36.8 CecoEnv Q CECE .30 4.6 9.99 4.00 50 6.58 439 6.94 6.53 -.20 +28.3tCedarF N FUN 3.56 6.3 15 70.82 57.15 213 56.83 1365 59.42 56.01 -2.17 -12.6 CedarRlty N CDR .20 4.4 11 6.29 3.54 267 4.55 1480 4.95 4.54 -.38 -25.2 CedarR pfB N CDRpB 1.81 7.2 25.61 22.03 4 25.05 30 25.25 24.89 -.05 -.9 CedrRT pfC N CDRpC 1.63 7.0 25.39 18.82 15 23.29 83 23.70 22.93 -.06 -7.0 Cel-Sci rs A CVM 3.69 .83 246 .90 1314 .95 .88 +.02 -52.4 Celanese N CE 2.16f 1.9 12 118.40 91.15 582 115.63 6048 116.45 112.44 +2.84 +8.0 Celcuity n Q CELC 29.19 11.10 6 24.04 39 24.86 23.02 +.56 +26.9 Celestic g N CLS 9 13.52 9.79 373 11.74 1564 12.50 11.70 -.58 +12.0 Celgene Q CELG 26 147.17 74.13 6277 86.43 36373 89.25 84.52 +1.33 -17.2 Celgene rt Q CELGZ 1.61 .11 47 1.10 584 1.43 .86 +.04 +13.4 Cellcom N CEL 6 10.62 5.43 3 5.66 32 5.86 5.57 +.06 -44.5tCelldexTh Q CLDX 3.26 .48 1943 .46 7801 .52 .46 -.05 -83.7tCellectBio n Q APOP 13.50 6.12 118 6.49 154 7.35 5.92 -.78 -7.3tCellectar rs Q CLRB 20.60 5.20 1344 3.35 2082 7.15 3.15 -3.34 -75.5 Cellectis n Q CLLS 38.85 21.25 117 29.45 572 30.62 29.27 -.59 +1.0 CallularBio Q CBMG 22.75 8.30 17 20.60 123 21.90 20.43 -.80 +83.1 Celsion rs Q CLSN 6.06 1.24 150 2.74 519 3.05 2.71 -.22 +2.2 CelsiusH n Q CELH 7.00 3.42 142 4.20 525 4.84 4.17 -.41 -20.0 Celyad n Q CYAD 64.75 25.55 4 30.80 20 31.00 28.79 +.77 -28.5 Cementos N CPAC .50e 4.4 14.11 10.97 1 11.30 69 11.86 11.13 -.68 -8.9 Cemex N CX .29t 10.20 5.72 7889 7.45 48906 7.59 6.46 +.80 -.7 Cemig pf N CIG .08e 3.8 2.93 1.66 3187 2.13 13605 2.23 2.05 +.05 +3.4 Cemig N CIG/C .08e 4.1 3.16 1.58 2 1.94 9 1.95 1.66 +.11 +4.8 Cemtrex rs Q CETX .02p 6 3.58 1.90 31 2.07 1464 2.53 2.00 +.05 -18.8 Cemtrx pf Q CETXP .58t 7.62 4.03 1 4.20 2 4.40 4.17 -.02 -16.9 CenovusE N CVE .20 8 11.52 7.09 3942 9.93 14795 10.62 9.85 -.22 +8.8sCentene s N CNC 20 136.29 79.06 741 132.08 9684 136.29 129.09 -3.37 +30.9 CntRsDvA Q CDEV 22.14 15.35 1139 17.44 6659 18.00 17.22 -.03 -11.9 CC MLPInf N CEN 1.25 13.6 11.52 8.12 588 9.19 1285 9.54 9.13 -.05 -7.7 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 2711 28.16 20525 28.54 27.26 +.40 -.7 CntrStBk Q CSFL .40 1.4 32.27 21.77 531 28.90 2732 30.54 28.89 -1.05 +12.3 CentElBr B N EBR/B 9.06 3.43 5 5.00 48 5.43 4.93 -.04 -26.4 CentElecBr N EBR 7.86 3.14 562 4.49 1831 4.86 4.42 -.13 -21.2 CEurMed Q CETV 5.20 3.70 58 3.85 741 4.00 3.80 -.05 -17.2 CnEurRusT N CEE .56e 2.4 28.32 22.13 12 23.77 34 23.92 23.31 +.36 -2.5 CentrlFedl Q CFBK 27 2.75 2.08 6 2.46 55 2.53 2.41 -.04 -10.5 CentGard lf Q CENT 23 45.02 30.89 52 42.59 207 43.75 42.07 -.96 +9.4 CenGrdA lf Q CENTA 41.97 29.72 165 39.61 514 40.72 39.10 -1.10 +5.0 CenPacFn N CPF .84 3.0 17 33.15 27.34 106 28.09 540 29.52 27.94 -1.03 -5.8 CentSecur A CET 1.78e .7 29.00 24.12 18 28.29 83 28.60 28.00 -.06 +3.2 CntlVyCm Q CVCY .32f 1.5 17 22.98 18.05 14 20.97 66 21.41 20.82 -.20 +3.9 CentrusEn A LEU 5.14 3.04 16 3.19 81 3.50 3.15 +.04 -20.4tCentAl Q CENX 20 24.77 12.60 720 13.04 6168 13.75 12.60 +.08 -33.6 CntyBcMA Q CNBKA .48 .6 89.40 63.41 5 76.15 30 78.75 75.80 -1.75 -2.7 CentCas Q CNTY 36 9.85 6.28 153 8.01 450 8.69 7.92 -.57 -12.3 CentCmtys N CCS 15 36.00 21.90 523 29.95 1965 33.20 29.80 -3.05 -3.7 CntryLink N CTL 2.16 11.8 8 23.78 13.16 5326 18.37 39319 18.95 18.06 -.39 +10.1 CeragonN Q CRNT 4.15 1.64 918 4.01 3150 4.09 3.75 +.22 +102.5 Cerecor n Q CERC 5.74 .52 48 4.40 189 4.73 4.25 -.26 +37.5 CerdHCM n N CDAY 42.46 29.68 306 34.02 943 35.72 33.78 -1.01 +11.5 Cerner Q CERN 31 73.86 52.05 1101 61.13 5601 61.60 60.26 +.68 -9.3 CerusCp Q CERS 7.93 2.13 844 7.32 4090 7.80 7.29 -.20 +116.6 Cervecer N CCU .35e 1.3 30.35 24.37 273 26.91 1066 27.06 25.45 +1.10 -9.0 CescaTh h Q KOOL 6.44 .37 170 .40 767 .43 .39 -.02 -86.7 Chaisma n Q CHMA 2.95 1.25 28 1.50 92 1.60 1.40 -.10 -11.8sChampO hrs Q CSBR 9.45 2.19 115 8.72 523 9.45 8.31 -.04 +124.7tChangyou Q CYOU 5 30.35 14.95 268 14.94 646 15.52 14.80 -.21 -39.8 ChannAdv N ECOM 15.63 8.30 121 14.10 349 14.90 13.70 -.75 +56.7 Chantic rs Q BURG 5.15 1.81 7 2.80 57 3.06 2.77 -.19 +6.5tCharahSol n N CHRA 12.00 7.96 57 8.17 288 10.31 7.96 -2.07 -31.9 CharlsCol h Q CTHR 1.60 .80 74 1.06 131 1.13 1.03 -.04 -21.5sChRvLab N CRL 24 127.88 94.15 278 122.26 3022 127.88 121.34 -2.01 +11.7 ChartInds Q GTLS 50 80.31 32.54 328 74.54 2031 77.86 72.92 -2.34 +59.1 ChartCm n Q CHTR 93 408.83 250.10 1351 286.29 7722 291.01 271.56 -2.55 -14.8 CharterFn Q CHFN .34f 1.4 23 26.01 15.81 114 23.47 208 24.64 23.47 -.72 +33.8 ChaseCorp A CCF .80f .6 37 131.35 83.35 17 124.95 120 128.52 119.55 +2.70 +3.7 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 202 21.29 1459 22.18 21.27 -.65 -6.5 ChkPoint Q CHKP 22 119.20 93.76 2244 113.58 11216 117.62 109.79 +2.02 +9.6 CheckC nrs Q CHEK 24.00 3.12 92 3.21 511 3.76 3.16 -.48 -69.3 ChckPnt n Q CKPT 10.50 2.25 44 2.78 214 2.99 2.61 +.01 -28.4sCheesecake Q CAKE 1.16 2.0 19 60.08 38.34 961 59.25 3889 60.19 57.72 +.20 +23.0 CheetahM N CMCM 18.18 7.54 501 8.68 4260 9.44 8.67 -.73 -28.1 ChefsWhs Q CHEF 57 31.90 13.60 179 28.70 1144 30.95 27.70 -1.90 +40.0sChegg N CHGG 29.84 13.21 1429 27.30 4593 29.84 27.18 -1.76 +67.3sChembio Q CEMI 11.40 5.75 6 11.25 49 11.40 11.10 -.05 +37.2 Chemed N CHE 1.12 .3 28 335.99 186.09 158 321.43 769 330.91 319.58 -6.73 +32.3 ChemFinl Q CHFC 1.36f 2.3 18 59.83 43.61 340 58.21 1886 58.77 55.62 +2.02 +8.9 ChemoCntx Q CCXI 42 15.08 5.42 173 11.37 682 12.99 11.29 -.96 +91.1 Chemours n N CC .68 1.5 12 58.08 42.75 1013 45.72 5537 46.59 44.34 +.49 -8.7 ChemungF Q CHMG 1.04 2.3 25 56.83 38.79 7 44.35 69 48.23 43.25 -3.30 -7.8 CheniereEn A LNG .56p 69.50 40.36 1392 63.65 10724 65.68 61.72 +1.18 +18.2sChenEnLP A CQP 2.24f 6.1 37.59 26.41 163 36.83 1033 37.59 36.16 +.22 +24.3 ChenEnHld A CQH 2.04f 6.6 30 33.59 24.03 136 30.70 798 31.54 29.68 +.64 +10.9tCherokee h Q CHKE .20 45.1 5.70 .38 2043 .44 2908 .63 .38 -.07 -76.7 CherHMtg N CHMI 1.96 10.8 4 19.43 16.01 123 18.23 493 18.37 18.06 -.06 +1.3 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 7 25.46 19 25.50 25.33 -.04 -1.3 ChesEng N CHK 7 5.60 2.53 91865 4.41 198812 4.98 4.37 -.14 +11.4 ChesEn pfD N CHKpD 4.50 8.0 57.99 45.99 12 56.50 27 56.95 54.00 +2.25 +13.7 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 158 1.60 375 1.65 1.60 -13.5 ChespkLdg N CHSP 1.60 5.1 32 32.95 24.08 359 31.12 1655 32.84 30.96 -1.49 +14.9 ChespkUtil N CPK 1.48f 1.8 23 87.25 66.35 58 83.40 173 84.70 82.30 -.60 +6.2 Chevron N CVX 4.48 3.6 56 133.88 102.92 7581 125.97 28020 127.04 121.16 +3.70 +.6 ChiRivet A CVR .84 2.7 36.74 26.50 0 31.44 3 32.65 31.28 +.01 -1.1 ChkSoup n Q CSSE 13.26 6.19 83 9.40 236 10.57 9.17 +.08 +4.4sChkSoup pf Q CSSEP 2.44 9.7 25.29 24.05 5 25.05 15 25.40 24.86 -.10 +.6 Chicos N CHS .34 3.9 11 10.90 6.96 1994 8.62 11543 9.19 8.57 -.30 -2.3 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 572 119.35 2310 129.85 118.35 -6.55 -17.9 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 798 18.91 3499 18.96 18.70 +2.3 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 3 25.80 73 26.00 25.67 -.04 -.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 7 26.04 74 26.08 25.76 -.01 +.9 Chimerix Q CMRX 5.94 4.17 137 4.45 526 4.63 4.39 -.15 -3.9 ChAdvCns Q CADC 10.20 1.55 42 6.55 165 7.50 6.25 -.40 +52.3tChinaAuto Q CAAS 7 5.90 4.00 6 4.11 103 4.12 4.00 +.06 -14.4 ChinaBio Q CBPO 25 107.44 71.85 186 102.00 1024 103.80 101.25 -.46 +29.5 ChinCer rs Q CCCL 4.28 1.25 24 1.57 114 1.71 1.55 -.04 -34.1 tChiCmCr h Q GLG 4.00 .65 49 .70 856 1.11 .65 -.38 -49.3 ChiCustR n Q CCRC 35.10 7.90 238 8.09 3522 9.75 8.00 -.52 -52.6 ChinaDEd N DL .45e 9 10.71 6.61 6 7.60 26 7.81 7.40 +.11 -18.0 ChinaEAir N CEA 45.33 24.44 20 31.90 360 33.30 31.84 +.10 -11.7 ChiFnOnl Q JRJC 4.14 1.35 19 1.93 65 2.00 1.90 +.02 -28.0 ChinaFd N CHN .55e 2.7 24.76 19.12 12 20.71 62 21.10 20.38 +.25 -4.3tChinaGreen N CGA .10e 8.8 2 2.11 1.10 32 1.14 254 1.16 1.10 -.01 -8.1 ChinaHGS Q HGSH 3 4.48 1.18 21 1.55 60 1.65 1.54 -.06 +26.2 ChnaIntNt n Q CIFS 66.10 10.81 40 14.08 201 14.90 13.73 -.35 -66.4 ChinaJJ h Q CJJD 1.79 1.17 5 1.29 33 1.34 1.29 -.04 +4.0 ChinLend h Q CLDC .32e 18.1 7.75 1.66 36 1.77 295 1.92 1.71 -.05 -43.1 ChinaLife s N LFC .14e 1.1 17.85 12.23 420 12.70 1812 12.99 12.59 -.05 -18.6 ChinaMble N CHL 3.50e 7.8 56.93 43.25 494 44.63 3120 44.82 43.96 +.68 -11.7 ChinaNRes Q CHNR 4.23 1.88 8 2.02 65 2.17 2.00 -.10 -24.5 ChiNBorun N BORN 2 1.57 1.08 13 1.15 82 1.16 1.10 +.05 -8.4 ChOnlEd n N COE 19.82 9.25 1 9.90 17 10.21 9.88 -.24 -20.8 ChinaPet N SNP 3.73e 3.9 105.61 69.60 137 95.23 686 96.00 90.22 +3.44 +29.8 ChinaPhH A CPHI 1.45 .15 526 .26 1223 .27 .23 +.02 +47.7 ChinRap n N XRF 12.86 1.80 93 1.94 519 2.14 1.91 -.03 -66.1 ChiRecy rs Q CREG 9.39 .95 114 1.43 519 1.65 1.41 -.09 -48.9 ChinaSoAir N ZNH .64e 1.8 70.52 32.43 22 34.89 217 36.58 34.47 +.44 -32.7 ChnaTcF rs Q CNTF 4.07 1.75 165 2.17 295 2.47 2.00 -.33 -16.2 ChinaTel N CHA 1.21e 2.7 53.78 41.28 17 45.28 155 45.90 44.89 -.93 -4.6 ChinaUni N CHU 16.55 11.78 286 12.33 1347 12.53 12.11 +.23 -8.9 ChXDPlas Q CXDC 3 5.00 3.13 1 3.65 35 3.80 3.36 +.04 -20.7 ChinaYuch N CYD .73e 3.8 6 27.98 16.16 45 19.38 345 19.70 18.60 +.21 -19.3 ChiCache lf Q CCIH 4.75 .72 39 1.32 431 1.42 1.25 -.04 -21.7 ChinaNt rs Q CNET 11.90 .90 55 2.24 384 2.45 2.20 -.07 +105.5 ChipMOS Q IMOS 1.97e 13.5 19 21.90 13.49 10 14.54 82 14.66 14.32 -.23 -17.6sChipotle N CMG 474.46 247.52 2182 472.30 4568 483.29 446.00 +21.11 +63.4 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 151 76.85 858 79.65 76.50 -2.20 -1.0 ChrisBnk N CBK 1.55 .75 46 .97 292 1.05 .95 -.07 -23.6 ChromaDx n Q CDXC 7.24 2.86 482 4.60 1473 4.75 4.25 +.22 -21.8 ChubbLtd N CB 2.86e 2.1 17 157.50 123.96 1818 137.89 10004 138.84 132.00 +4.66 -5.6 ChungTel N CHT 1.29e 3.7 39.33 33.10 113 34.70 522 34.74 34.21 +.09 -2.1 ChurchDwt s N CHD .87f 1.6 55.94 43.21 1379 55.36 7297 55.56 54.09 +.38 +10.3 ChrchllD Q CHDN 1.52f .5 33 314.60 183.53 57 281.00 244 305.35 278.85 -24.00 +20.8sChuysHldg Q CHUY 34 34.10 18.00 55 32.45 433 34.10 31.78 -1.30 +15.7 CideraTh n Q CDTX 8.80 3.70 52 4.45 273 4.75 4.20 +.05 -34.6 CienaCorp N CIEN 6 27.73 19.40 1833 25.36 8809 26.24 25.22 -.47 +21.2 Cigna N CI .04 17 227.13 163.02 1278 177.25 9238 179.21 173.54 -.84 -12.7 Cimarex N XEC .64 .6 21 130.16 82.45 612 99.01 4616 100.96 96.00 +2.26 -18.9 Cimpress Q CMPR 171.76 80.61 107 145.86 491 155.51 145.81 -5.06 +21.7 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 1 49.32 11 49.45 49.18 +.04 -3.3 CinciBell rs N CBB 57 22.20 11.65 275 13.05 2377 13.73 12.45 +.10 -37.4 CinnFin Q CINF 2.12 2.8 21 81.98 66.33 1305 74.44 3541 77.01 70.08 +3.74 -.7 Cinedigm rs Q CIDM 1.81 1.11 5 1.55 52 1.57 1.50 +.05 +3.3 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 740 35.06 4827 36.01 34.14 +.08 +.7 CinerRes N CINR 2.27 8.2 14 29.36 22.61 6 27.72 28 27.89 27.39 +.08 +10.4sCintas Q CTAS 1.62f .8 35 210.38 130.09 513 205.03 3585 210.38 203.42 +1.46 +31.6 Circor N CIR .15 .3 26 58.77 35.16 533 43.13 1479 45.19 38.53 +2.27 -11.4 Cirrus Q CRUS 15 66.87 34.78 824 41.16 5140 42.72 39.50 +.64 -20.6 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 22049 42.57 105149 43.83 41.44 +.56 +11.1 Cision N CISN 41 17.07 10.60 393 15.74 1771 16.55 15.57 -.76 +32.6 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 89 28.24 340 29.31 28.00 -.60 +6.7 CitGBP Dl n N UGBP 32.62 21.26 22.18 5 22.21 21.83 +.92 -16.2 CitCHF Dl n N UCHF 32.08 22.57 22.90 1 22.90 22.90 -13.7 Citi GBP n N DGBP 27.11 18.65 1 26.51 2 26.67 26.20 -.60 +24.3 CitEUR Dl n N UEUR 31.62 21.82 1 22.30 14 23.01 22.30 -.06 -19.1 Citi EUR n N DEUR 27.48 18.78 2 26.45 28 26.59 25.76 +.65 +15.3 Citi AUD n N DAUD 27.22 18.62 0 26.09 2 26.38 25.72 -.25 +30.5 CitAUD Dl n N UAUD 32.65 21.25 22.38 1 22.38 22.38 +.46 -16.2 Citi JPY n N DJPY 25.15 18.17 0 23.40 5 23.74 23.25 -.60 +2.6 CitJPY Dl n N UJPY 39.22 23.90 0 25.47 2 25.47 25.13 +.62 -12.9 Citi CHF n N DCHF 26.77 19.08 26.26 0 +11.4 Citigp pfN N CpN 1.97 7.3 27.81 26.03 49 26.85 1507 27.26 26.60 +.20 -2.3 CgpVelLCrd N UWT 45.10 12.13 2073 36.07 12716 37.72 34.11 +1.20 +47.2 CgpVelICrd N DWT 33.18 5.81 5793 6.95 31419 7.36 6.65 -.27 -50.5 Citigroup N C 1.28 1.8 12 80.70 64.38 11194 71.69 75991 71.91 69.01 +2.47 -3.7 Citigrp pfC N CpC 1.45 5.7 26.04 24.70 30 25.26 171 25.32 25.12 -.11 -.8 Citigp pfJ N CpJ 1.78 6.4 29.78 27.59 17 27.86 140 27.97 27.76 -.05 -3.4 Citigp pfK N CpK 1.72 6.2 29.99 26.85 51 27.80 235 27.93 27.65 +.01 -2.6 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 34 26.30 154 26.43 26.20 -.18 -2.3 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 52 25.94 134 26.18 25.92 -.25 -2.3 CitiusPh n Q CTXR 5.49 2.08 34 2.69 374 2.89 2.50 -.05 -29.2sCitiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 7 27.44 54 28.99 25.42 -.19 +14.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.30 13.00 0 14.01 4 14.15 13.97 -.03 +3.8 CitizFincl N CFG .52 1.3 11 48.23 31.51 4103 40.10 27160 40.77 39.53 -.10 -4.5 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 0 26.05 2 26.06 26.05 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 23.60 1 23.60 23.05 +.35 +2.2 CitizInc N CIA 8.87 6.67 67 7.86 252 8.13 7.83 -.16 +6.9sCitrixSy s Q CTXS 31 116.82 73.34 1601 112.05 10493 116.82 107.28 +3.82 +27.3sCtyHld Q CHCO 1.84 2.2 23 82.08 58.80 65 81.78 338 82.21 78.85 +2.66 +21.2 CityOffce g N CIO .94 10 13.93 10.03 224 12.54 1132 12.89 12.53 -.21 -3.6 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 8 24.57 22 24.72 24.45 -.12 -2.4 Civeo N CVEO 4.64 1.57 937 4.04 2121 4.31 3.67 -.17 +48.0 CivistaBcsh Q CIVB .28 1.2 17 25.71 18.96 25 23.56 127 25.52 23.00 -1.41 +7.1 Civista pf Q CIVBP 1.63 2.1 80.00 61.34 76.05 0 76.05 76.05 +4.05 +2.8 CivitasSolu N CIVI 30 19.90 11.15 36 15.95 233 16.55 15.75 -.45 -6.7sClarus Q CLAR 8.85 5.20 61 8.45 359 8.85 8.00 +.40 +7.6 CleanEngy Q CLNE 4.05 1.31 1180 2.78 6435 2.94 2.76 +.01 +36.9 CleanHarb N CLH 58.41 44.75 251 56.35 1883 57.41 55.27 -.62 +4.0 ClearChan N CCO 5.75 3.60 18 4.35 271 4.50 4.30 -.05 -5.4 ClrBrEnTR N CTR 1.35e 11.6 13.18 9.50 64 11.59 299 11.96 11.44 +.10 -.3tClearOne Q CLRO .28 8.1 10.20 3.11 6 3.45 54 3.70 3.11 -.18 -61.5sClrAllCGr n Q CACG 31.45 24.97 11 30.90 71 31.45 30.87 -.08 +10.9sClrLgCap n N LRGE 33.55 26.78 5 33.04 10 33.55 33.04 -.02 +12.4 ClrDvStr n Q YLDE 29.07 25.67 0 28.56 1 28.56 28.11 +.46 +3.2 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 144 7.92 696 8.19 7.78 +.09 -4.3 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 160 14.52 689 14.89 14.19 +.23 -4.9 ClrbEOpFd N EMO 1.47e 12.9 13.36 9.56 56 11.36 246 11.72 11.24 +.04 -3.7 Clearfield Q CLFD 27 15.30 10.35 175 12.30 285 12.45 10.98 +.65 +.4 ClearsBio n Q CLSD 15.33 5.30 200 8.56 1031 10.12 8.44 -1.44 +22.3 ClearSign Q CLIR 4.70 1.65 62 1.95 263 2.05 1.95 -.03 -45.8tClearwPpr N CLW 12 50.60 21.55 126 21.90 830 23.65 21.55 -1.70 -51.8 ClemPhr n Q CMTA 20.15 9.00 69 11.28 273 11.72 10.24 +.38 -40.6 CleBio hrs Q CBLI 4.25 2.24 14 2.52 33 2.52 2.33 +.12 -37.2sClevCliffs N CLF 7 11.44 5.60 13847 10.67 135659 11.44 10.12 +.71 +48.0 ClipRlty n N CLPR .38 12.07 7.62 23 10.24 400 10.46 10.01 +.17 +2.5 Clorox N CLX 3.84 2.9 22 150.40 113.57 1519 132.72 6817 133.85 128.27 +.92 -10.8tCloudPeak N CLD 5.70 2.76 1527 2.71 5321 3.29 2.68 -.47 -39.1 Cloudera n N CLDR 22.43 12.57 1110 14.13 4447 14.82 13.88 -.44 -14.5 CloughGA A GLV 1.44 11.4 14.39 12.25 18 12.65 72 12.71 12.40 +.18 -5.2 CloughGEq A GLQ 1.38 9.3 14.96 12.71 59 14.80 227 14.92 14.70 -.01 +10.7 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 94 11.23 706 11.33 11.17 +.01 +3.2 ClovisOnc Q CLVS 99.45 41.31 472 45.21 2899 48.21 43.90 -2.66 -33.5 CoDiagn n Q CODX 6.85 1.45 60 3.40 1767 4.15 3.30 -.04 +28.8 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 641 22.15 2821 22.45 21.97 +.15 +10.8sCoStar Q CSGP 86 446.96 255.41 217 421.80 1317 446.96 417.96 -3.20 +42.0tCoastFn n Q CCB 16.75 15.50 24 16.48 179 16.55 15.50 +.70 +.5 CoastwayB Q CWAY 75 27.95 19.55 14 27.65 35 27.90 27.65 -.10 +30.4 CCFemsa N KOF 1.75e 2.8 90.00 54.53 85 62.20 412 65.00 59.94 +1.07 -10.7 CocaBtl Q COKE 1.00 .7 36 249.54 125.08 59 139.93 237 140.68 135.61 +1.98 -35.0 CocaCola N KO 1.56 3.4 87 48.62 41.45 10517 46.21 72173 46.59 44.61 +.93 +.7 CocaCEur n N CCE 1.04 2.5 44.75 36.17 790 41.55 4875 42.34 41.15 -.41 +4.3 CocrystP n Q COCP 6.45 1.61 33 4.53 171 4.94 4.33 -.34 -1.7 CodaOct n Q CODA 8.44 3.28 63 4.79 315 5.05 4.63 -.26 +.4 Codexis Q CDXS 16.80 4.80 410 13.70 1257 16.08 13.65 -2.20 +64.1 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 6 31.32 31 32.49 30.13 +.66 +13.8 Coeur N CDE 66 9.87 6.71 2542 7.21 15329 8.20 7.17 -.76 -3.9 CoffeeH Q JVA 42 5.75 3.65 13 5.40 102 5.50 5.19 +.06 +26.9 CogentC Q CCOI 2.08f 4.0 57.65 35.75 161 52.20 1025 53.40 51.65 -.30 +15.2 Cognex s Q CGNX .18 .4 35 72.99 39.90 1029 45.66 5061 47.03 43.81 +.71 -25.3 CognizTch Q CTSH .80 1.0 25 85.10 67.72 2427 81.56 12552 83.30 80.99 -.68 +14.8 CohBar n Q CWBR 10.79 4.44 78 5.63 373 6.36 5.51 +13.3 Cohen n A COHN .80 7.7 12.00 7.50 1 10.44 2 10.55 10.44 -.31 +30.2 CohSClosed N FOF 1.04 7.9 13.52 11.60 40 13.23 344 13.30 12.91 +.30 -.6 CohStGlbI N INB 1.12 11.6 10.44 9.05 53 9.66 297 9.76 9.60 -.04 -2.2 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 256 41.77 1197 42.76 39.54 +1.72 -11.7 CohStInfra N UTF 1.60 6.9 24.61 20.88 127 23.15 1230 23.35 22.94 +.03 -3.5 C&SLtDP&I N LDP 1.87 7.5 27.25 24.85 53 24.91 376 25.50 24.90 -.45 -4.4 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 48 10.48 435 10.75 10.31 +.20 +2.2 CohStQIR N RQI .96 8.0 13.19 10.55 157 11.94 1003 12.10 11.85 -5.6 CohStRE N RNP 1.48 7.7 21.98 17.91 88 19.32 594 19.53 19.27 -.07 -9.2 CohStSelPf N PSF 2.06 7.4 29.16 25.16 13 27.67 105 27.97 27.13 +.51 -2.0 CohenStTR N RFI .96 7.6 12.87 11.50 44 12.59 215 12.75 12.50 +.07 -1.4 Coherent Q COHR 24 329.00 145.66 425 170.90 2082 177.70 166.31 +1.80 -39.4sCoherusBio Q CHRS 19.35 8.05 938 17.60 3036 19.60 17.25 -1.00 +100.0 Cohu Q COHU .24 .9 34 26.66 17.11 261 25.54 1015 25.96 24.47 -.49 +16.4 Colfax N CFX 24 43.29 28.80 604 31.00 3808 31.29 29.82 +.80 -21.8 ColgPalm N CL 1.68 2.5 23 77.91 61.28 5497 66.66 25990 67.92 64.92 +.71 -11.7 CollPlant n Q CLGN 8.99 4.70 17 6.33 69 6.37 5.22 +.93 -29.3tCllctUnv Q CLCT .70 5.2 10 30.82 13.50 42 13.49 180 13.89 13.49 -.39 -52.9 Collegium n Q COLL 29.90 9.01 466 18.64 2399 21.20 18.59 -1.51 +1.0sColliers Q CIGI .10 .1 28 83.80 46.60 102 81.85 293 83.80 81.25 -.70 +35.6 ColonyBk Q CBAN .20 1.1 12 19.50 11.10 17.50 6 17.60 17.40 +.05 +19.9 ColonCap N CLNS 14.74 5.28 1373 5.95 11252 6.07 5.75 +.10 -47.9 ColCap pfB N CLNSpB 2.06 8.0 25.74 22.26 5 25.60 66 25.68 25.56 -.05 +.7 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 2 26.30 17 26.30 26.20 +.02 -1.0 ColCap pfG N CLNSpG 1.88 7.8 26.68 22.49 1 24.19 23 24.40 24.05 -.11 -3.8 ColCap pfJ N CLNSpJ 24.84 21.48 12 23.46 74 23.59 23.24 +.05 -4.5 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 32 23.46 174 23.60 23.21 +.18 -6.8 ColCap pfH N CLNSpH 1.78 7.5 26.00 21.61 21 23.79 67 23.81 23.48 +.29 -4.9 Col BdSt n N GMTB ColBnkg Q COLB 1.04 2.5 21 48.06 35.67 223 41.31 1331 43.09 40.98 -.91 -4.9 Col Sust n N ESGW 32.13 27.20 1 29.93 1 29.93 29.93 +.35 -.8 Col SusInt n N ESGN 32.31 27.17 2 29.22 4 29.30 28.75 +.46 -4.4 Col SusUS n N ESGS 32.51 28.62 30.40 2 30.40 29.73 +.62 +2.7 ColumFn n Q CLBK 17.73 15.30 97 16.68 565 16.90 16.41 +.14 +8.2 Col Bey N BBRC .50e 2.8 20.47 16.95 18.00 10 18.20 17.64 +.39 -2.3 ColEmxChi N XCEM 30.22 24.42 4 25.94 14 26.09 25.50 +.37 -6.3 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.77 4 14.83 14.36 +.30 -7.0 Col EMCns N ECON .10e .4 29.87 23.71 396 24.97 1089 25.19 24.45 +.32 -11.2 Col IndiaC N INCO .03e .1 51.06 41.41 4 46.79 28 46.88 45.87 +.89 -5.7 Col IndiaInf N INXX .10e .8 16.79 11.99 9 13.00 38 13.00 12.29 +.83 -18.1 Col IndSC N SCIN .17e 1.0 25.98 16.18 14 17.50 30 17.50 16.49 +.91 -25.3 ColumbPT N CXP .80 3.5 13 23.33 19.55 845 22.92 2894 23.14 22.48 +.32 -.1 ColSelTec N STK .92a 4.2 24.58 20.09 61 21.96 269 22.32 21.78 +.01 -1.3 ColuSprtw Q COLM .88 1.0 29 95.58 54.89 1297 85.38 2929 94.90 82.14 -8.58 +18.8 Colmbus Q CMCO .20 .5 45.85 24.97 72 41.27 510 42.71 41.18 -.54 +3.2tcomScore n Q SCOR 25.69 19.86 38 19.67 403 22.00 19.33 -.94 -19.6 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 22687 35.08 134300 35.61 32.81 +.78 -12.1 Comcst29 N CCZ 1.58e 3.1 64.00 50.00 1 51.39 2 55.37 51.39 -3.98 -18.2 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1448 96.29 9689 97.57 94.22 +2.07 +10.9sComfrtS N FIX .34f .6 34 49.93 31.90 854 54.35 1696 59.05 47.20 +5.80 +24.5 CommScpe Q COMM 31 41.60 26.29 1363 30.60 6489 30.98 29.77 +.44 -19.1tComndSec A MOC 3.55 1.30 2 1.34 88 1.45 1.30 -.10 -56.4 CmcBMO Q CBSH .94f 1.4 19 70.00 49.43 256 68.06 1655 69.93 67.77 -.41 +21.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 1 25.77 23 25.86 25.66 -.04 -2.2 CmclMtls N CMC .48 2.2 45 26.72 17.05 512 22.23 4823 22.87 21.81 +.42 +4.3 CmclVehcl Q CVGI 29 13.90 5.55 113 6.94 680 7.35 6.71 -.15 -35.1 CommSys Q JCS .16 4.4 4.79 3.18 6 3.65 59 3.78 3.60 -.10 +2.5sCmtyBkSy N CBU 1.36 2.1 17 65.51 48.89 182 64.21 1481 65.51 62.64 +1.42 +19.5 CmtyBkTr Q ESXB 24 10.05 7.90 22 9.40 66 10.00 9.30 -.45 +15.3 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.06 3 34.62 19 35.48 34.57 -.73 -9.6 CommuFt n Q CFBI 13.91 10.53 11.70 7 11.71 11.45 +.05 +.9 CmtyHlt N CYH 9.89 2.66 4533 3.12 21190 3.45 2.88 +.41 -26.8 CmtyHlt rt Q CYHHZ .04 .01 3310 .02 10009 .03 .02 -.01 +200.0sCmtyHcT n N CHCT 1.60f 5.4 31.08 22.41 93 29.83 534 31.08 29.52 -.39 +6.2 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 37 49.50 302 51.20 49.50 -.83 +5.1 CmtyWest Q CWBC .20 1.6 18 12.97 10.05 7 12.35 25 12.95 12.25 +.45 +16.0 CommVlt Q CVLT 72.65 48.35 501 63.65 2690 69.85 63.08 -4.60 +21.2 CBD-Pao N CBD .08e .4 25.90 18.36 508 22.15 5614 22.48 19.96 +1.63 -6.0 CompDivHd N CODI 1.44 8.2 18.35 14.60 133 17.50 647 17.75 17.35 +.15 +3.2 ComDivH pf N CODIpA 1.81 8.2 25.75 20.01 86 22.18 135 22.71 22.07 -.53 -10.1 CompssMn N CMP 2.88 4.2 24 76.65 56.50 182 67.85 1092 68.95 66.90 +.15 -6.1 Compugn Q CGEN 5.00 2.25 123 3.15 459 3.45 3.15 -.23 +26.0 CmptrPr Q CPSI .40 1.2 54 34.65 27.60 111 33.85 588 34.45 33.23 -.20 +12.6 CmpTask Q CTG .24 3.7 9.62 4.90 35 6.45 248 6.97 6.41 -.54 +26.5 Compx A CIX .20 1.6 12 16.50 11.95 2 12.45 15 13.05 12.45 -.60 -6.4 CmstkH rs Q CHCI 6.58 1.20 14 2.57 69 2.73 2.50 -.03 +51.2tComstkM rs A LODE 1.34 .19 327 .20 1416 .23 .19 -.02 -48.2 ComstkRs rs N CRK 12.32 4.01 598 9.52 3352 11.46 9.41 -1.50 +12.5 Comtech Q CMTL .40 1.2 27 35.38 17.11 86 33.45 634 34.62 32.99 -.44 +51.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 55

ConAgra N CAG .85 2.3 18 39.43 32.16 4955 37.29 28376 37.48 35.41 +1.14 -1.0 ConatusPh Q CNAT 7.95 3.22 346 4.05 1362 4.40 3.97 -.36 -12.3 ConcertPh Q CNCE 30.71 13.57 259 16.22 778 16.41 15.55 -.11 -37.3 ConchoRes N CXO 22 163.11 106.73 1334 148.31 10647 150.65 141.34 +4.02 -1.3 ConcdMed N CCM 4.29 2.46 0 3.90 0 4.00 3.90 -.15 +17.1 CondHos rs A CDOR .78e 7.4 17 10.99 8.13 3 10.48 14 10.77 10.40 -.20 +5.3 Conduent n N CNDT 21.06 14.95 664 18.15 5328 18.88 18.11 -.16 +12.3tConformis n Q CFMS 5.73 1.00 269 .99 1792 1.05 .97 -.04 -58.4 ConiferH n Q CNFR 7.20 5.00 6.15 3 6.93 6.15 -.55 +6.0 Conmed Q CNMD .80 1.1 25 76.63 47.67 113 73.44 674 75.80 72.81 +.01 +44.1 Conns Q CONN 51 38.55 16.55 578 34.75 2408 37.70 34.35 -2.70 -2.3 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 81 24.90 716 25.70 24.60 -.45 -3.3 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 36 63.95 211 65.16 63.54 -.01 +11.4 ConocoPhil N COP 1.14f 1.6 57 72.57 42.27 5587 71.45 31194 72.27 69.89 +1.44 +30.2 ConsolCom Q CNSL 1.55 12.4 20.72 10.31 401 12.48 3024 12.93 12.00 +.33 +2.4 ConEd N ED 2.86 3.6 16 89.70 71.12 1484 78.55 8285 78.98 76.01 +.50 -7.5 CnsTom A CTO .28f .4 7 67.97 51.02 18 62.69 153 63.50 59.69 +2.73 -1.3 ConsolWtr Q CWCO .34 2.5 40 15.35 11.20 36 13.65 168 14.85 13.55 -1.00 +9.1 ConstAlph n Q CNAC 9.99 9.55 0 9.98 104 9.99 9.98 +2.4sConstAlp un Q CNACU 11.50 8.22 0 11.35 1 11.50 11.35 +.37 +11.5 ConstAl rt Q CNACR .95 .25 .58 130 .60 .55 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 1578 213.95 7737 216.88 212.94 -2.01 -6.4 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 216.72 1 216.72 216.72 +.20 -4.7 ConstPh n Q CNST 12.21 10.51 62 11.39 912 11.97 10.62 -.50 -1.0 Constellm N CSTM 14.10 7.88 1110 12.85 10646 13.35 10.75 +2.10 +15.2 ConstPrt n Q ROAD 14.06 10.86 44 12.49 294 12.90 12.12 +.11 +3.2 ConsuPtf Q CPSS 5 4.86 3.27 23 3.29 156 3.57 3.27 -.13 -20.7 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 102.76 3 103.89 102.52 -.78 -1.2 ContainStr N TCS 14 8.93 3.53 157 6.67 1005 7.78 6.65 -1.05 +40.7 Contango A MCF 6.92 2.22 179 5.47 825 6.31 5.44 -.69 +16.1 ContlBldg N CBPX 21 32.75 21.00 119 31.40 835 32.45 31.10 -.95 +11.5tContMatls A CUO 24.60 15.85 0 15.98 5 16.84 15.85 -.97 -15.9 ContlRescs N CLR 69.91 31.14 1401 60.87 10947 64.21 60.60 -1.57 +14.9 ContraFect Q CFRX 2.93 .80 1467 1.94 2379 2.45 1.90 -.47 +92.1tContraV rs Q CTRV 6.60 .75 420 .74 9872 1.30 .69 -.17 -74.3 Control4 Q CTRL 41 35.99 20.50 199 25.21 1185 25.89 24.02 -15.3 ConvrgOn n Q CVON .02p 10.83 8.01 25 9.21 281 9.60 9.10 -.05 -7.7 Cnvrgys N CVG .44f 1.8 16 26.72 21.13 599 24.47 6686 25.07 24.45 -.51 +4.1 CoolHl rs Q AWSM 21.00 2.70 32 4.10 373 5.24 3.87 -.20 -42.9 CooperCo N COO .06 96 260.26 216.47 235 253.99 1490 257.65 246.37 +5.41 +16.6 CooperTire N CTB .42 1.6 19 40.78 22.58 1107 26.60 4262 26.75 24.65 +.95 -24.8 CooperStd N CPS 15 142.08 95.33 111 134.07 659 137.48 128.86 +.13 +9.4 CopaHold N CPA 3.48f 3.5 11 141.34 91.75 198 98.05 1270 98.94 94.61 +1.04 -26.9 Copart s Q CPRT 36 60.43 30.46 817 56.94 7724 59.03 56.68 -2.04 +31.8 Copel N ELP .26e 4.6 9.69 5.24 391 5.68 2664 5.81 5.50 +.03 -25.6 CorbusPhm Q CRBP 9.96 4.85 390 4.95 1891 5.40 4.93 -.40 -30.3 Corcept Q CORT 12 25.96 11.88 1132 12.73 5406 13.63 12.71 -.27 -29.5 CoreLabs N CLB 2.20 2.0 61 130.34 86.55 419 110.83 2223 114.19 110.01 -1.73 +1.2tCoreMold A CMT .05 24.50 13.01 3 13.52 111 13.96 13.01 -.29 -37.7 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 288 23.94 1750 25.17 23.65 -.39 -24.2 CorePtLd n N CPLG 28.30 25.04 213 25.17 2923 26.00 25.07 -.53 -9.8 Corecivic N CXW 1.72 6.8 15 29.14 18.61 697 25.31 3580 25.40 24.32 +.74 +12.5 CoreLogic N CLGX 21 55.79 42.00 934 48.99 5066 55.00 48.69 -5.91 +6.0 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 4 25.35 21 25.37 25.20 +.10 -1.5 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 45 37.42 271 38.04 37.12 -.29 -2.0 CoreSite N COR 4.12f 3.6 43 120.85 89.76 461 115.04 2233 115.41 108.99 +2.23 +1.0 Corindus n A CVRS 2.05 .66 848 1.06 4042 1.15 1.02 -.06 +5.0 Corium Q CORI 13.93 7.24 192 7.40 1321 8.06 7.34 -.49 -23.0 CorMedix A CRMD .78 .17 16692 .51 51801 .53 .27 +.23 +1.6 CorOnDem Q CSOD 55.31 33.24 601 51.46 1815 54.59 50.91 -2.13 +45.7tCrnstTotR A CRF 3.35 24.6 16.22 13.42 1475 13.60 3504 13.80 13.42 -.23 -11.0 CrnrstnStr A CLM 3.40 24.7 16.24 13.10 876 13.76 4928 14.05 13.65 -.28 -11.1 Corning N GLW .72 2.1 35.10 26.11 7449 33.54 53573 33.82 28.98 +4.42 +4.8 CpBT JCP N JBN 1.75 14.3 16.50 9.92 12.20 64 12.33 11.77 +.24 -2.9 CorpCapT n N CCT 1.61 9.4 19.00 14.43 482 17.04 2175 17.05 16.52 +.31 +6.6 CorpOffP N OFC 1.10 3.7 15 34.62 24.55 1507 29.89 3326 30.21 28.92 +.71 +2.4 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 0 30.90 4 30.90 30.67 -.10 -5.6 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 3 13.26 77 13.52 12.99 +.13 -7.1 CortsJCP N JBR 1.75 14.8 16.49 9.82 11.82 53 12.26 11.65 -.08 -5.4 CortsPE N KTH 2.00 6.0 35.00 30.26 0 33.27 0 33.27 32.62 +.44 +2.9 Corvel Q CRVL 30 61.20 45.01 12 54.80 81 57.27 54.60 -1.30 +3.6 CorvusPh n Q CRVS 17.64 7.42 78 9.84 345 10.95 9.74 -.64 -5.0 Cosan Ltd N CZZ .26e 3.1 11.89 6.93 904 8.27 4315 8.57 7.78 -.05 -14.7 Costamre N CMRE .40 6.0 8.39 5.45 403 6.72 2352 7.94 6.67 -.68 +16.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 0 24.16 32 24.67 23.86 +.17 -3.5 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 24 24.93 74 25.13 23.75 -.17 -2.0 Costam pfD N CMREpD 2.19 8.5 26.89 24.77 2 25.69 30 26.08 25.51 -.15 -.5sCostco Q COST 2.28f 1.0 32 224.62 150.06 1596 219.65 8267 224.62 217.37 +.96 +18.0sCotiviti n N COTV 44.76 30.84 270 44.48 1694 44.76 44.44 +.07 +38.1 Cott Cp N COT .24 1.5 17.78 14.06 751 16.27 3483 16.48 16.11 -.23 -2.3 Coty N COTY .50 3.7 21.68 12.92 3736 13.41 24741 14.04 13.25 -.54 -32.6tCountrP rs Q CPAH 7.30 2.09 128 2.13 619 3.30 2.01 -.94 -33.6 CountyBcp Q ICBK .28 1.1 13 33.94 24.34 8 25.60 33 26.46 25.56 -.88 -14.0 CoupaSft n Q COUP 67.28 28.95 902 63.21 3048 66.45 61.52 -1.74 +102.5 CousPrp N CUZ .26 2.8 14 9.88 8.23 3784 9.19 19712 9.50 9.14 -.20 -.6sCovantaH N CVA 1.00 5.9 17.45 13.15 1573 17.00 4662 17.95 16.00 +.70 +.6 Covenant Q CVTI 32 35.19 16.61 177 29.10 1326 30.77 26.36 -1.29 +1.3 CowenInc s Q COWN 41 18.25 11.63 276 15.00 2512 15.45 13.95 +.60 +9.9 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 3 25.45 18 25.51 25.19 -1.0 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 9 25.24 94 25.24 25.06 +.06 +1.3 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 218 146.73 1608 150.53 144.81 -.20 -7.7 CraftBrew Q BREW 33 21.00 16.55 108 19.20 300 20.00 18.73 -.45 Crane N CR 1.40 1.6 29 102.65 71.23 363 88.82 2436 89.58 82.02 +4.46 -.4 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 9 8.40 36 8.45 8.32 +.05 -1.2 CrwfdB N CRD/B .20 2.4 61 12.40 7.54 7 8.47 47 8.63 8.37 +.06 -12.0 Cray Inc Q CRAY 66 28.60 17.60 186 24.45 1030 26.60 24.45 -1.30 +1.0 Credicp N BAP 8.57e 3.7 239.54 183.35 138 229.54 725 234.79 227.19 -.03 +10.7sCreditAcc Q CACC 18 387.99 244.55 27 378.40 286 387.99 367.21 +4.00 +17.0 CS EnEur50 N FIEU 153.69 109.31 0 131.82 1 131.82 128.32 +4.55 -4.0 CSVixMd rs Q TVIZ 16.27 7.93 12 8.66 110 8.81 8.37 +.16 -3.5 CSVixST rs Q VIIX 23.85 10.84 179 13.27 723 13.65 12.75 +.05 +12.6sCS FILgCG N FLGE 283.48 181.57 2 272.13 10 283.48 271.07 -3.32 +19.3 CSSilvCC Q SLVO .61e 8.6 8.63 7.01 4 7.12 44 7.20 7.05 -.00 -9.9 CSGoldCvC Q GLDI .53e 6.4 9.48 8.25 2 8.30 65 8.37 8.28 -.06 -8.1 CSVS3xInSlv Q DSLV 30.51 20.03 153 29.02 912 29.95 28.32 +.06 +23.0 CSVS3xInG Q DGLD 54.33 37.83 111 53.42 670 53.54 52.04 +1.02 +22.5 CS VS3xGld Q UGLD 12.72 8.48 801 8.63 2865 8.86 8.61 -.16 -22.5 CSVIVxMT Q ZIV 94.42 60.60 56 76.72 249 78.19 75.78 -.10 -13.5 CrSuisInco A CIK .26 8.4 3.50 3.11 70 3.14 649 3.16 3.12 -.01 -5.1 CS InvBr n N DBRT 85.47 23.07 28.57 42 28.57 27.52 +.22 -43.0 CS LgBrnt n N UBRT 316.38 115.89 0 246.22 10 246.22 237.30 +14.08 +38.0 CrS Crd n Q USOI 2.59e 9.1 33.00 22.27 3 28.32 9 28.98 28.20 -.06 +6.3 CS MthlMtg N REML 33.31 22.00 9 27.20 79 27.80 26.95 -.27 -11.1 CS CrdeOil N OIIL 44.02 27.66 41.90 3 41.90 41.05 +.48 +19.0 CS VSSilv Q USLV 14.96 7.63 2912 8.00 14508 8.22 7.77 -.05 -31.1 CredSuiss N CS 1.22e 7.8 19.98 14.37 1265 15.69 8976 15.78 15.37 +.44 -12.1 CrSuiHiY A DHY .29 11.1 2.90 2.56 579 2.59 2100 2.65 2.58 -.04 -8.8 Cree Inc Q CREE 50.68 20.50 849 47.37 3477 48.52 45.21 +.37 +27.5 CrescPtE g N CPG .12 1.7 38 9.25 6.40 1661 6.86 8625 7.41 6.83 -.46 -10.0sCrestEq rs N CEQP 2.40 6.8 36.20 22.15 206 35.40 1625 36.20 34.05 +.60 +37.2 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 2.7 23.69 14.44 66 16.78 447 16.98 16.35 +.37 -24.0sCrinetic n Q CRNX 26.17 19.23 14 24.39 324 26.17 22.63 +1.39 -.5 Criteo SA Q CRTO 27 53.79 21.00 1205 34.88 5733 36.66 34.20 +.14 +34.0 Crocs Q CROX 19.54 7.53 833 18.08 5503 19.22 16.92 +.43 +43.0 CronosGp n Q CRON 10.39 5.12 1340 6.23 8832 6.68 6.10 -.31 -18.2 CrossAmer N CAPL 2.10m 11.8 40 29.25 15.50 132 17.79 350 18.33 17.36 +.08 -25.1 CrssCtryHl Q CCRN 21 14.65 9.07 128 11.73 773 12.12 11.55 -.10 -8.1 CrosTim N CRT 1.02e 6.8 15 15.72 12.99 9 14.87 96 15.10 14.64 +.02 +1.2 CrwnCstle N CCI 4.20 3.9 114.97 98.04 1596 109.06 12069 110.63 106.95 -1.27 -1.8 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 8 1064.50 19 1070.25 1046.42 -20.44 -6.0tCrownCfts Q CRWS .32 6.1 16 7.54 5.20 19 5.25 84 5.44 5.20 -.13 -18.6tCrownHold N CCK 19 62.27 42.07 2664 44.56 14027 44.59 42.07 +1.16 -20.8sCryolife N CRY .12 .4 71 31.35 16.80 86 29.65 526 31.35 29.55 -.30 +54.8 CryoPort rs Q CYRX 16.88 5.56 242 14.19 1271 16.09 13.84 -1.78 +65.2 Ctrip.com s Q CTRP 25 60.65 40.13 4922 42.12 19873 43.91 42.05 -.13 -4.5 CubeSmart N CUBE 1.20 4.0 27 33.18 23.07 2398 29.69 6768 30.94 29.36 -1.00 +2.7 Cubic N CUB .27 .4 72.43 39.58 58 67.75 483 69.75 67.00 -1.15 +14.9tCueBioph n Q CUE 17.99 10.30 94 10.12 535 12.00 9.93 -1.10 -13.0 CullenFr N CFR 2.68 2.4 20 121.66 81.09 458 111.78 2846 116.45 110.21 -3.82 +18.1 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.18 15 25.24 25.02 +.08 +.2tCulp Inc N CULP .36 1.5 15 34.05 23.90 41 24.75 170 25.20 23.90 +.25 -26.1 CumbldPh Q CPIX 7.96 5.53 1 6.16 43 6.53 5.78 +.15 -16.3 Cummins N CMI 4.56f 3.3 39 194.18 129.90 1426 138.96 7471 139.14 133.44 +3.15 -21.3 Curis rs Q CRIS 11.35 1.57 194 1.67 698 1.84 1.66 -.06 -52.3 CurShSinga N FXSG 75.87 71.76 73.59 +.4 CurtisWrt N CW .60 .5 27 143.38 92.58 264 129.91 1975 133.45 122.75 +4.11 +6.6 Cush Jn37 n N PPLN 24.42 16.55 19.24 1 19.24 18.25 +.99 -3.6 CushTRet rs N SRV 1.08 9.2 13.05 10.00 16 11.80 109 12.16 11.74 -1.2 CushngRen N SZC 1.64 8.8 21.30 15.35 32 18.65 159 18.98 18.15 +.31 -8.1 CushRoy rs N SRF .48 5.1 10.10 7.81 12 9.50 43 9.57 9.28 +.15 +1.5 CustomBcp N CUBI 9 33.85 24.75 446 25.81 1792 29.06 25.46 -2.88 -.7 CustBcp 18 N CUBS 1.59 6.3 26.40 25.08 25.18 15 25.20 25.17 +.01 -2.1 CustBc p C N CUBIpC .57p 27.32 26.05 2 26.32 5 26.54 26.24 -.05 -.9 CustBc pfD N CUBIpD 28.20 24.60 0 26.18 17 26.24 25.94 +.03 -1.8 CustBc pfE N CUBIpE 27.15 23.75 0 26.07 23 26.22 26.05 -.03 -1.8 CustoBc pf F N CUBIpF 27.71 25.02 3 25.60 36 25.85 25.45 -.05 -2.4 Cutera Q CUTR 42 56.05 25.25 107 42.15 829 44.85 40.65 -1.35 -7.1 Cyanotch h Q CYAN 5.78 3.30 0 3.79 12 3.90 3.75 -.03 -3.0 CybrOpt Q CYBE 25.20 11.35 21 19.05 204 19.25 18.10 -.20 +27.0 CyberArk Q CYBR 88 69.97 39.34 479 63.93 1809 69.92 63.47 -5.22 +54.5 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 1 6.53 1 6.53 6.42 +.01 -11.8 Cyclacel rs Q CYCC .15p 2.27 1.28 9 1.62 396 1.68 1.50 +.13 -6.8 CymaBay Q CBAY 15.59 5.56 1067 10.90 3896 12.79 10.51 -1.51 +18.5 CynergT n A CTEK 5.45 2.70 1 3.90 5 4.00 3.76 -.08 -3.7 CypressEn N CELP .84 11.1 14 8.50 5.50 10 7.59 39 7.81 7.19 +.28 +26.4 CypSemi Q CY .44 2.4 30 18.87 12.50 18480 18.08 40236 18.59 16.36 +1.02 +18.6 Cyren Ltd Q CYRN 3.15 1.35 9 2.95 71 3.05 2.85 +.05 +18.0 CyrusOne Q CONE 1.84 2.9 99 65.73 43.49 880 63.31 3844 63.63 61.12 +.91 +6.3 CytRx rs Q CYTR 5.99 1.06 116 1.10 638 1.25 1.10 -.11 -34.9 Cytokinetic Q CYTK 15.95 6.75 429 7.45 1748 8.90 7.15 -1.35 -8.6 CytomX n Q CTMX 35.00 13.09 910 25.72 3042 27.20 24.34 +1.32 +21.8tCytoriTh rs Q CYTX 8.70 .64 419 .69 1646 .97 .64 -.26 -77.2 Cytosorbnt Q CTSO 12.70 4.50 392 11.95 1073 12.60 11.75 +.10 +83.8D -:tDBV Tech Q DBVT 50.57 16.65 207 17.96 805 18.29 16.65 +.67 -27.0sDCP Mid N DCP 3.12 7.2 61 44.58 29.95 337 43.57 2473 44.58 42.11 +1.15 +19.9 DCT IndlTr N DCT 1.44 2.2 32 67.47 52.58 674 66.10 3083 66.72 62.96 +2.49 +12.5 DDR Corp rs N DDR 8 35.90 12.50 1877 13.17 10023 14.29 13.10 -.51 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 1 24.90 24 24.95 24.59 -.03 -.9 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 0 24.12 9 24.44 23.95 -.14 -6.0 DDR Cp pfA N DDRpA 27.09 22.40 8 25.60 73 25.69 25.16 +.15 -2.7 DFB Hlt n Q DFBH 9.80 9.60 0 9.63 750 9.64 9.60 +.02 -.7 DFB Hlt un Q DFBHU 10.20 10.00 10.10 0 10.10 10.10 +.02 +1.0 DGSE A DGSE 1.72 .70 5 .72 243 .76 .70 -.04 -23.1 DHI Grp N DHX 6 3.25 1.25 137 2.05 1033 2.20 2.05 -.10 +7.9 DHT Hldgs N DHT .20e 4.6 34 4.99 3.27 649 4.39 2940 4.58 4.24 -.12 +22.3 DLH Hldgs Q DLHC 50 6.83 5.00 6 5.50 18 5.74 5.50 -.22 -10.7sDMC Globl Q BOOM .08 .2 51.05 12.55 942 39.90 1515 51.05 38.01 -9.55 +59.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.08 21 34.98 32.29 +.98 +1.1 DNP Selct N DNP .78 7.1 11.57 9.71 223 10.99 1509 11.06 10.88 +.09 +1.8 DR Horton N DHI .50 1.1 17 53.32 34.95 9673 43.90 42672 44.92 38.58 +1.35 -14.0 Drdgold N DRD .03e 1.2 4.11 2.23 19 2.50 182 2.64 2.47 -.04 -23.3 DSP Gp Q DSPG 13.95 11.30 64 12.80 306 13.25 12.65 -.35 +2.4 DSW Inc N DSW 1.00 3.7 28 28.34 15.14 694 26.81 6138 28.06 26.67 -.70 +25.2 DTE N DTE 3.53 3.3 19 116.74 94.25 979 108.61 6627 109.66 104.81 +2.01 -.8 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 8 24.54 56 24.95 24.50 -.28 -2.2 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 24 24.93 94 25.14 24.85 -.03 -2.1 DTE En27 n N DTW 1.31 5.3 25.75 23.34 8 24.63 104 24.78 24.51 -.16 -4.2 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.44 35 26.49 26.20 +.02 -1.2 DTE En un N DTV 58.42 48.68 66 52.80 396 52.88 51.46 +.56 -2.1 DTF TxF N DTF .84 6.3 14.81 13.03 8 13.32 50 13.37 13.29 -5.2 DXC Tch n N DXC .76f .9 93.28 66.83 1416 85.87 7821 88.53 85.12 -1.17 +4.6sDXP Ent Q DXPE 41 44.88 24.86 57 40.60 344 44.88 40.53 -2.04 +37.3 DailyJourn Q DJCO 250.95 195.00 1 231.22 2 234.49 230.62 +1.22 +.4 Daktronics Q DAKT .28 3.4 36 10.86 7.85 124 8.32 616 8.55 8.28 -.09 -8.9tDanaInc N DAN .24 1.2 16 35.27 18.08 2629 20.19 18239 21.10 18.08 -.84 -36.9 Danaher N DHR .64 .6 26 106.08 78.97 2402 102.75 17961 104.42 101.01 +1.46 +10.7 Danaos N DAC 2 2.50 1.05 139 1.60 662 1.80 1.60 -.10 +10.3 DaqoNEn N DQ 4 72.50 23.23 256 36.99 1850 39.47 36.48 +.14 -37.8 Darden N DRI 3.00f 2.8 22 112.81 76.27 1194 106.78 7962 111.56 106.51 -3.68 +11.2 DareBio rs Q DARE 6.37 .74 385 1.18 1167 1.30 1.16 -.06 -45.5 DarioHlth Q DRIO 3.64 1.11 64 1.23 192 1.34 1.12 -.09 -23.2 DarlingIng N DAR 26 20.37 15.56 778 20.00 3854 20.33 19.57 +.15 +10.3 DasanZ rs Q DZSI 11.75 6.04 6 9.20 47 9.63 9.16 -.55 -.6tDaseke n Q DSKE 14.52 8.04 356 8.32 2153 9.62 8.04 -1.21 -41.8tData IO Q DAIO 16 16.49 6.04 208 5.29 402 6.63 5.27 -1.32 -56.1sDatawatch Q DWCH 14.20 7.70 179 12.75 991 14.20 12.40 -.20 +34.2 DaveBuster Q PLAY 16 66.90 37.85 858 46.32 3837 50.05 46.04 -2.63 -16.0tDavidsT g n Q DTEA 6.30 2.65 18 2.75 123 3.35 2.65 -.50 -29.5 DavSelFn n Q DFNL 25.62 21.15 9 24.78 145 24.93 24.39 +.40 +3.5sDavSelEq n Q DUSA 25.50 20.76 2 25.16 38 25.50 24.97 +.21 +7.5 DavSelW n Q DWLD 28.88 22.64 15 26.88 207 27.43 26.69 +.07 +2.4 DaVita Inc N DVA 17 80.71 52.51 671 69.67 5346 71.71 69.16 -.31 -3.6 DawsonGeo Q DWSN .05p 8.40 3.61 51 7.67 241 7.75 7.22 +.06 +62.1 Daxor A DXR .15 2.5 21.66 3.40 2 5.90 38 6.25 5.57 -.28 +29.0 DeanFoods N DF .36 3.7 12 15.65 8.14 1267 9.79 6327 10.38 9.65 -.60 -15.3 Deciphera n Q DCPH 45.61 15.15 159 33.80 915 37.89 33.60 -3.29 +49.1 DeckrsOut N DECK 122.98 61.37 2033 111.03 4706 120.61 105.13 -6.57 +38.4 Deere N DE 2.76f 2.0 28 175.26 112.87 2368 140.80 18347 144.21 135.29 +3.63 -10.0tDelFriscos Q DFRG 18.85 10.80 1054 10.55 2214 12.10 10.10 -1.10 -30.8 DelTaco Q TACO 10 15.99 10.00 655 12.85 2198 14.25 12.42 -1.25 +6.0 DE EnhGlb N DEX .90 7.9 12.70 10.71 46 11.44 226 11.50 11.26 +.09 -5.7 DelaCO A VCF .72 5.0 16.50 14.00 6 14.36 15 14.50 14.12 +.01 -7.5 DelaDvInc N DDF .62 5.0 12.55 10.18 41 12.46 412 12.55 12.15 +.05 +16.1 DelaNatl A VFL .72 5.8 13.94 12.25 9 12.47 20 12.56 12.47 -.04 -5.9tDelaMN2 A VMM .63 5.1 15.00 12.29 21 12.30 104 12.44 12.25 -.14 -8.7 DelekLogis N DKL 3.08f 10.7 14 35.54 26.50 64 28.70 269 29.92 27.70 +.70 -9.5 Delek N DK 1.00f 1.9 37 61.57 20.65 1098 51.79 8608 52.85 47.62 +3.23 +48.2 DellTch n N DVMT 96.15 62.73 1281 93.67 6244 94.62 92.62 -.65 +15.2tDelmarPh n Q DMPI 2.29 .59 144 .58 409 .67 .58 -.08 -47.2tDelphiTc n N DLPH .68 1.5 26 60.39 42.57 538 44.88 3590 46.00 42.57 +.06 -14.5 DeltaAir N DAL 1.40f 2.6 12 60.50 44.59 6561 54.46 32324 54.77 51.26 +2.82 -2.8tDeltaAprl A DLA 22.50 16.80 14 16.51 75 17.83 16.50 -.77 -18.3 DeltaTch h Q DELT 4.70 .91 138 1.05 373 1.08 1.01 -.03 -.9 Dltsh SPX n N DMRL 59.02 49.16 1 55.88 23 56.33 55.43 +.38 +2.9 Dlt SP400 n N DMRM 56.45 48.78 1 54.74 4 55.39 54.74 -.85 +1.3 Dlt SP600 n N DMRS 59.36 47.73 1 58.22 4 58.82 58.21 -.98 +7.2 DltshInt n N DMRI 56.65 49.79 1 51.78 5 52.50 51.50 +.71 -2.3tDeluxe N DLX 1.20 2.1 11 78.87 58.67 546 58.45 2644 68.21 57.74 -6.07 -23.9tDenaliTh n Q DNLI 25.79 13.01 372 12.63 3372 14.41 12.35 -.83 -19.2 DenburyR N DNR 5.56 .92 10931 4.19 47561 4.72 4.19 -.17 +89.6 DenisnM g A DNN .64 .38 544 .49 3601 .52 .45 +.01 -11.8 Dennys Q DENN 28 17.75 11.24 238 15.66 753 15.99 15.47 -.23 +18.3 Dentsply Q XRAY .35 .7 68.98 41.64 2067 47.28 11172 48.31 44.68 +2.25 -28.2 Depomed Q DEPO 10.97 4.31 570 8.25 4672 8.56 8.06 +.11 +2.5 Dermira Q DERM 31.42 6.98 748 9.15 3903 10.56 9.05 -1.03 -67.1 DescSys Q DSGX 97 34.90 24.50 61 32.85 298 34.80 32.65 -1.80 +15.7 Despg.cm n N DESP 36.56 19.11 502 21.80 2368 22.18 19.19 +2.31 -20.7 DestMatrn Q DEST .80 17.1 6.84 1.02 208 4.68 1286 6.28 4.64 -1.19 +57.6 Dest XL Q DXLG 2.70 1.45 24 2.05 257 2.15 2.00 -.08 -6.8 Deswell Q DSWL .28 8.2 3.64 2.26 6 3.40 24 3.44 3.24 +.06 +25.0 Determine Q DTRM 2.43 1.20 2 1.30 59 1.36 1.23 +.03 -27.8 DeutschBk N DB .83e 20.23 10.36 6186 12.42 31924 12.44 11.95 +.39 -34.7 DBDogs22 N DOD 30.43 19.04 0 23.10 25 23.15 22.39 +.47 -9.5 DBWMTR N WMW 32.46 26.75 0 32.00 0 32.00 31.65 +.66 +6.6 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 51 25.52 176 25.54 25.41 -.04 +.2 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 118 25.48 598 25.53 25.45 -2.5 DBCmdDL N DYY 4.09 2.08 4 2.76 89 3.45 2.66 +.13 -27.4 DB AgriLg N AGF 13.46 7.53 9.00 2 9.55 9.00 +1.47 -10.5 DB AgriDL N DAG 3.65 2.15 20 2.31 83 2.57 2.31 -.01 -19.2 DBGoldSh N DGZ 14.81 13.01 3 14.71 29 14.75 14.60 +.06 +8.1 DBGoldDL N DGP 29.42 21.23 3 21.51 41 21.89 21.47 -.25 -13.9 DBGoldDS N DZZ 6.30 4.88 10 6.22 71 6.24 6.12 +.07 +16.0 DBGlbHY23 N FIEG 184.00 117.10 133.49 0 167.00 133.49 -29.50 -21.9 Deut HiOp N DHG .72 4.8 15.20 14.53 14.97 -.3 Deut Multi N KMM .51 5.7 8.99 8.59 21 8.88 121 8.89 8.85 +.03 +.3 Deut StInc N KST .66a 5.3 12.66 12.11 1 12.45 4 12.48 12.38 +.10 +.1 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 46 23.54 186 23.88 23.11 +.23 -2.3 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 1048 32.37 4508 32.50 31.93 +.42 +1.9 DBXBrazEq N DBBR .13e 1.1 14.00 10.59 12.06 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 27.79 10 27.91 27.28 +.58 -2.3 Deu HYBd n N HYLB 51.56 48.68 122 49.58 1615 49.63 49.39 +.21 -1.7 DeutBarI n N IFIX 50.76 49.59 0 50.16 2 50.16 50.07 +.15 +.2 DeuBrcIn n N IGVT 50.12 48.32 49.05 1 49.05 49.05 -.25 +.4 DbXR1KECo N DEUS 33.87 28.87 11 32.96 79 33.28 32.71 +.06 +2.8 DeutEmCo N DEMG 30.95 24.97 0 26.55 1 26.55 25.82 +.68 -7.9 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 170 42.86 1086 43.10 42.20 +.76 -2.8 DbXDvxEU N DEEF 31.76 27.77 2 29.18 290 29.29 28.89 +.18 -2.8 Deut 300Ch N ASHX .74p 24.14 18.00 0 18.56 6 19.01 18.47 +.07 -16.0 DbxItalyHE N DBIT .22p 26.39 22.26 0 23.03 0 23.03 23.03 +.48 -1.2 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 0 25.48 707 25.48 25.18 +.23 -4.7 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 44 23.82 180 23.89 23.62 +.17 -3.6 DbxNikk400 N JPN 31.67 26.47 5 29.11 19 29.26 28.55 +.70 -.7 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.43 25 26.72 26.30 -.05 -2.7 DBX EMBd N EMIH .99e 4.0 25.69 23.85 0 24.67 3 24.68 24.47 +.25 -1.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.82 11 23.88 23.73 -2.5 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 23.12 4 23.12 22.85 +.19 +.4 DBXChiSC N ASHS 37.50 27.18 2 28.07 27 28.75 27.83 +.20 -19.4 DBXHrvChi N CN .30e .9 42.41 33.05 4 34.58 28 35.40 34.19 +.23 -7.4 DBXSKorH N DBKO .03p 32.94 28.10 1 28.65 12 28.70 28.43 -.20 -8.8 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 3 28.00 19 28.03 27.64 +.31 +.8 DBXAsiaPH N DBAP .74e 2.6 31.53 26.97 0 28.94 2 28.94 28.47 +.46 +1.9 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 187 28.99 1260 29.10 28.60 +.35 +2.0 DBXHvChiA N ASHR 34.89 25.13 896 26.16 7269 27.01 26.06 +.02 -15.7 DevonE N DVN .32f .7 29 46.54 29.79 4340 44.55 23218 45.61 44.13 +.41 +7.6 DexCom Q DXCM 105.46 42.62 2231 95.35 4729 104.82 92.69 -6.88 +66.1 Diageo N DEO 3.20e 2.2 151.30 118.57 373 148.27 2039 150.96 147.49 -2.81 +1.5 DiamHill Q DHIL 7.00e 13 219.90 183.34 4 190.44 30 196.81 190.44 -4.72 -7.8 DiamOffsh N DO .50 2.6 31 21.92 10.19 1760 19.10 7247 19.53 18.13 +.66 +2.7 DiamRk N DRH .50 4.3 16 12.99 9.87 1292 11.74 9996 12.39 11.73 -.49 +4.0 DiambkEn Q FANG .13p 26 138.25 85.73 730 132.34 3488 136.57 129.82 +1.19 +4.8 DianaCnt rs Q DCIX 732.06 1.31 1518 1.56 6006 1.94 1.55 -.04 -61.6 DianaShip N DSX 5.16 3.07 243 4.48 1613 4.77 4.34 +.10 +10.1 DianaS pfB N DSXpB 2.22 9.1 25.80 21.58 3 24.50 68 24.89 24.20 -.35 -1.2 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.66 17 25.81 25.65 -.10 -.1 DicernaPh Q DRNA 15.80 2.69 332 12.89 1906 13.42 12.23 +.36 +42.7 DicksSptg N DKS .90 2.7 11 38.99 23.88 1647 32.97 9050 35.48 32.91 -2.20 +14.7tDiebold N DBD .40 3.7 12 23.70 10.65 1459 10.85 6576 11.85 10.40 -.80 -33.6 DifferBr rs Q DFBG 6.89 .70 273 6.13 1690 6.60 5.81 +.31 +545.3tDiffusP hn Q DFFN 2.97 .37 62 .39 801 .47 .37 -.07 -66.9 DigiIntl Q DGII 48 14.70 8.50 329 13.55 625 14.45 12.95 -.15 +41.9 Digimarc Q DMRC 39.95 22.85 89 29.85 301 32.40 29.25 -.80 -17.4 Digirad Q DRAD .22 12.9 4.15 1.25 53 1.70 251 1.70 1.60 +.10 -34.0 DigitalAlly Q DGLY 3.90 1.70 55 2.55 305 2.75 2.30 -.05 -3.8 DigitalRlt N DLR 4.04 3.3 58 127.23 96.56 2466 121.11 7963 122.53 114.84 +5.11 +6.3 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 2 25.33 32 25.35 25.14 -.01 -.6tDigtlR pfH N DLRpH 1.84 7.1 27.41 25.74 8 26.02 119 26.02 25.74 +.14 -2.4 DigitRlt pfJ N DLRpJ 25.30 22.13 4 24.36 69 24.60 24.18 -.24 -2.9 DigitalR pfI N DLRpI 1.59 6.0 27.75 25.48 4 26.29 41 26.37 26.10 -.01 -4.4 DigitlTurb Q APPS 2.59 1.04 279 1.31 955 1.47 1.30 -.13 -26.8 Dillards N DDS .40 .5 10 98.75 49.91 344 80.45 1635 85.34 80.19 -4.07 +34.0sDillard38 N DDT 1.88 6.7 29.08 25.13 26 28.05 518 29.08 27.36 +.30 +8.5 DimeCBc Q DCOM .56 3.1 17 22.65 17.75 476 17.90 967 20.40 17.90 -2.15 -14.6 DineEquity N DIN 2.52m 3.5 5 82.62 36.71 279 71.81 1746 73.39 68.01 +.61 +41.6sDiodes Q DIOD 40 38.70 25.76 336 37.56 1746 38.70 37.19 -.51 +31.0 DiploPhm N DPLO 64 28.74 14.50 2740 21.90 8590 22.82 21.05 -.43 +9.1tDir SilMBl n N SHNY 12.28 6.50 11 6.39 38 6.79 6.38 -.31 -32.9 DirBrCm n N COM 26.10 23.23 14 25.06 39 25.15 24.84 +.25 +2.0 DirChInt n N CWEB 69.08 41.93 51 46.00 162 49.75 45.19 -1.30 -9.9 Dirx Euro n N EUXL 33.40 20.59 2 23.86 11 24.15 23.02 +.78 -9.1 DirxAero n N DFEN 58.00 29.80 41 52.19 378 53.64 48.55 +.44 +17.3 DrxTrnBl n N TPOR 43.11 23.47 4 34.81 179 35.66 31.99 +1.90 +.9 DxEmMkt n N EMBU 26.61 19.37 21.92 0 21.92 21.92 +.26 -15.1 DirxUtil n N UTSL 34.73 19.59 7 26.62 98 27.02 24.57 +.61 -3.4 DirxInds n N DUSL 44.53 25.95 9 34.58 99 34.93 31.98 +1.90 -5.9 DirxMex n N MEXX 33.36 13.05 15 22.21 130 22.70 19.51 +1.86 +7.9 DrxRBkBr rs N WDRW 56.13 19.69 1 23.37 2 23.46 22.49 +.34 -23.7 DxRsaBr rs N RUSS 33.66 14.43 43 18.23 476 19.32 17.72 -.92 -20.7 DxSOXBr rs N SOXS 29.90 8.83 4479 9.93 16759 10.95 9.52 -.31 -39.8tDxGBull rs N NUGT 44.03 21.25 6151 21.09 37976 22.61 20.92 -1.58 -33.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 6425 12.52 38388 13.10 12.26 -.27 -29.5tDirSPX Br N SPDN 33.99 28.42 14 28.72 54 28.91 28.42 -.16 -6.2 DxGlMBr rs N JDST 78.06 40.90 272 54.08 1475 55.58 51.69 +.73 +5.4tDirSPBear s N SPXS 41.27 23.01 3830 23.73 13923 24.35 23.01 -.46 -20.8 DrxDlySpxB N LLSP .10p 40.38 31.99 4 38.46 43 40.36 38.27 +.31 +6.8 DxChiABear N CHAD 37.17 27.67 6 35.40 93 35.60 34.45 -.10 +13.7 DrxNGBear rs N GASX 47.19 14.90 84 18.06 169 18.15 16.25 +1.13 -23.0 DxSPOGBr rs N DRIP 28.73 4.97 5698 6.15 25494 6.20 5.68 +.08 -48.1 DrxRBkBull N DPST 95.94 43.51 30 79.04 145 84.40 77.05 -1.41 +8.7 DirDGlBr rs N DUST 31.98 19.01 1605 27.40 10829 27.70 25.77 +1.47 +15.6 DxSPXBll s N SPUU 57.21 40.77 2 54.17 25 55.53 53.98 +.42 +9.3 DxEuFnBl N EUFL 65.95 34.09 0 37.65 143 37.70 35.94 +2.18 -20.7 DirSCBll s N SMLL .27e .4 61.72 39.39 60.48 6 61.06 59.52 -.60 +18.1 DxHiYldBr N HYDD 20.15 10.08 18.83 1 18.83 18.83 -.06 +.2sDrNsd100 rs N QQQE 47.40 39.20 20 46.77 162 47.46 46.51 -.09 +8.3 DrxDlySCB N LLSC .10p 41.84 31.20 41.72 33 41.80 40.84 +.12 +17.4 DxRusBll s N RUSL 73.38 34.90 106 42.63 943 43.85 40.45 +1.80 -15.6 DiEurBll3x N EURL .14e .4 47.12 31.08 30 35.28 355 35.92 34.25 +.75 -7.3 DrxEMBll rs N EDC 168.70 83.80 505 98.61 1329 101.07 91.30 +4.60 -21.6 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 18 15.39 107 15.78 15.11 +.22 -3.8 DxLatBll s N LBJ 49.13 17.74 12 26.82 229 27.29 23.51 +2.71 -17.0 DirTotBBr N SAGG 32.31 30.87 31.91 0 31.98 31.91 +.11 +2.5 DxBrzBull s N BRZU 65.25 15.82 1879 26.14 11470 27.24 23.03 +2.14 -35.1 DxBiotBll rs N LABU 116.54 55.10 2269 92.83 5676 111.81 90.08 -16.72 +19.2 DxIndiBll rs N INDL 120.64 67.97 144 86.25 266 86.87 78.89 +7.53 -15.5 DxNGBll rs N GASL 31.99 14.60 194 22.47 427 25.28 22.33 -1.84 -11.5 DrDevMBr N DPK 15.44 10.08 20 12.08 30 12.40 11.98 -.36 -1.9 DxSPOGBl s N GUSH 47.55 15.04 1406 37.93 5393 41.25 37.65 -.68 +25.0 DxREBear N DRV 15.62 9.07 35 10.01 221 10.04 9.51 +.26 -4.4 Dir20yrTBr N TYBS 21.58 19.69 20.85 0 20.85 20.85 +.50 +4.7 DrxJpBull N JPNL 96.48 56.81 5 71.45 30 72.50 67.98 +4.30 -7.4tDrxSKBull N KORU 72.86 35.45 31 38.25 209 38.85 35.45 +.47 -38.6 DxSCBear rs N TZA 18.57 8.31 12365 9.00 44403 9.07 8.33 +.50 -26.7tDxFnBr rs N FAZ 17.36 9.58 1465 9.81 7902 10.10 9.58 -.29 -16.1 DrxHmbBull N NAIL 110.62 41.70 35 52.55 279 60.52 49.13 -7.83 -43.1 Dx30TBear N TMV 22.45 17.07 566 20.06 4812 20.21 19.58 +.66 +13.8 DxFnBull s N FAS 82.80 47.17 1609 70.65 8540 72.40 68.71 +1.80 +3.3 DrxACInsi N KNOW .48e 1.1 43.81 38.11 11 42.09 350 42.53 41.70 -.05 +1.4 DxMCBr rs N MIDZ 19.74 10.68 210 11.28 231 11.42 10.75 +.35 -16.2 Drx300Chin N CHAU 37.53 19.13 89 20.63 738 21.98 20.51 +.01 -30.5 DxHcrBll s N CURE 63.45 38.85 112 52.69 373 54.51 50.58 +2.03 +13.1sDxTcBull s N TECL 161.70 78.86 265 146.09 906 161.70 143.43 -4.98 +30.2 DxRetlBll s N RETL 48.79 21.33 25 43.57 129 47.50 42.57 -2.08 +20.9 DxSOXBll s N SOXL .12e .1 209.00 84.86 854 158.86 4236 165.68 144.43 +3.98 +15.2 Dir30TrBul s N TMF 23.46 16.93 266 18.35 1675 18.80 18.20 -.64 -17.0 Dir10TrBear N TYO 16.00 13.12 2 15.17 22 15.25 15.10 +.18 +7.9 Dx10yTBull N TYD 47.36 38.20 1 39.91 4 40.18 39.53 -.56 -9.1 DxMCBull s N MIDU 53.91 33.43 18 49.72 123 52.24 49.29 -1.90 +7.1 DrxREBull s N DRN 24.73 14.68 48 20.92 181 21.99 20.79 -.55 -8.4 DirxChiBull N YINN .38e 1.5 53.89 22.31 1063 25.88 8166 27.54 23.84 +1.76 -23.9 DirxDMBull N DZK 100.54 68.41 1 76.87 7 77.88 74.55 +2.35 -6.8 DrxSCBull s N TNA .41e .5 92.67 48.17 3578 84.91 15492 92.16 84.15 -5.20 +20.8 DrxSPBull s N SPXL 54.49 33.86 3060 49.33 14138 50.92 48.16 +.82 +11.3 DirxEnBull N ERX 44.29 21.37 1500 38.72 8349 39.47 35.60 +2.46 +10.9 Discover N DFS 1.60f 2.2 14 81.93 57.50 3130 73.16 13106 74.18 71.91 +1.10 -4.9 DiscIncA Q DISCA 13 28.78 15.99 2495 26.03 13820 26.92 25.73 -.55 +16.3 DiscIncB Q DISCB 16 48.85 19.25 30.05 3 35.20 27.00 +.55 +21.2 DiscIncC Q DISCK 12 26.64 14.99 1667 24.26 8920 24.89 23.84 -.33 +14.6 DishNetw h Q DISH 14 66.48 28.80 2675 30.15 13996 31.25 29.20 -.76 -36.9 Disney N DIS 1.68 1.5 16 114.68 96.20 5717 112.62 35858 114.56 109.63 +1.14 +4.8tDiversicre Q DVCR .22 3.2 18 12.25 5.98 7 6.88 55 6.94 5.98 -.07 -31.3tDivrsRst h Q SAUC 1 2.59 .97 358 .95 938 1.05 .94 -.06 -40.6 Div&Inco N DNI 1.63 13.3 14.25 11.61 24 12.25 498 12.44 12.17 -.15 -8.8tDixieGrp Q DXYN 4.75 2.10 32 2.05 125 2.30 2.05 -.23 -46.8 DrReddy N RDY .29e 1.0 41.95 28.13 392 30.40 1718 31.86 29.33 +.74 -19.1 DocuSign n Q DOCU 66.80 37.00 1316 54.82 6519 57.50 51.75 +2.61 +38.0 DocuSec rs A DSS 3.16 .56 30 1.45 188 1.50 1.34 +.07 -19.4 DgssInt A n Q DOGZ 6.40 2.50 15 2.86 115 3.67 2.80 -.69 -51.6 DolbyLab N DLB .64 1.0 68 74.29 48.00 284 65.65 2023 69.34 63.81 +.54 +5.9 DollarGen N DG 1.16f 1.2 16 105.82 70.30 1211 97.43 9299 100.26 97.12 -.74 +4.8 DollarTree Q DLTR 12 116.65 68.66 1867 87.99 13133 90.79 86.12 +1.55 -18.0 DolphEnt hn Q DLPN 5.77 2.47 15 3.01 78 3.16 3.01 -.08 -16.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 56

DomMidst N DM 1.34f 8.7 11 34.85 12.55 1742 15.35 6062 16.71 15.08 -1.20 -49.6 DomEngy N D 3.34 4.7 15 85.30 61.53 2588 71.26 15938 71.72 69.88 -.01 -12.1 DomRes un N DCUD 53.58 42.50 118 47.99 352 48.16 47.20 +.09 -7.1 DomRs76 n N DRUA 25.94 23.04 36 24.51 280 25.04 24.46 -.09 -4.1 Dominos N DPZ 2.20f .8 41 293.81 166.74 698 260.70 3533 276.80 259.66 -16.47 +38.0tDomo B n Q DOMO 28.86 18.05 403 16.63 3019 20.42 16.50 -2.05 -39.1 Domtar g N UFS 1.74 3.6 17 52.58 37.35 319 47.70 1798 48.26 47.07 -.24 -3.7 Donaldson N DCI .76f 1.6 25 52.20 42.59 298 46.82 1271 47.12 45.66 +.62 -4.4 DonegalA Q DGICA .57 4.1 24 18.25 13.28 16 13.81 87 14.24 13.70 -.43 -20.2tDonlleyRR rs N RRD .56 10.3 6 12.85 5.22 657 5.42 3986 5.68 5.22 -.09 -41.7 DonnlyFn n N DFIN 23.73 15.22 185 20.72 886 21.21 20.46 +.15 +6.3 DorchMin Q DMLP 1.63e 8.8 18 20.93 13.90 125 18.45 509 19.60 18.28 -.41 +21.4 DorianLPG N LPG 8.79 6.20 97 8.28 644 8.36 7.75 +.48 +.7 Dorman Q DORM 23 83.44 56.36 134 72.17 623 73.59 69.05 -1.00 +18.0 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 382 20.00 1435 20.16 19.99 -.03 -.9 DblLOppCr N DBL 2.00a 9.6 25.13 20.48 38 20.83 152 21.03 20.79 -6.1 DougDyn N PLOW 1.06f 2.2 34 49.50 30.23 87 47.85 432 48.85 46.75 -.75 +26.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 500 38.32 3428 39.07 38.27 -.64 -6.7 DovaPh n Q DOVA 37.00 16.98 156 23.27 1066 25.13 22.84 -1.06 -19.2 Dover N DOV 1.88 2.3 16 109.06 71.71 1760 80.86 11519 82.39 77.81 +.62 -19.9sDoverDG N DDE 3.49 .92 398 2.93 31787 3.49 2.75 +.91 +187.3 DoverMot N DVD .08f 3.9 9 2.35 1.80 11 2.05 56 2.10 1.95 +.04 +5.1 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7393 68.37 35981 68.92 65.49 +2.55 -4.0 DragVic n Q LYL 14.99 2.72 2 3.03 37 3.28 2.82 -.12 -30.5sDrprOkw n Q DOTA 10.10 9.71 10.10 59 10.10 9.98 +.11 +3.3 DrprOk rt Q DOTAR .65 .30 21 .57 21 .58 .56 -.02 +14.0tDry Gl24 n N DCF .22f 2.4 10.05 9.02 25 9.06 138 9.09 9.01 +.02 -3.6 DryHYSt N DHF .35 11.2 3.57 3.08 169 3.12 882 3.14 3.09 +.02 -6.6 DrMuBdInf N DMB .75 5.9 13.54 12.10 82 12.68 266 12.78 12.57 +.08 -2.5 DryfMu A DMF .54 6.6 10.00 7.93 38 8.14 152 8.15 8.08 +.05 -8.4 DryStrt N LEO .52 6.7 9.18 7.53 84 7.66 482 7.73 7.65 -.01 -11.3 DrySM N DSM .50 6.6 8.85 7.42 97 7.56 483 7.60 7.55 -.04 -11.6 Dril-Quip N DRQ 58.95 35.85 1097 52.20 2473 57.10 50.55 -4.30 +9.4 DriveShack N DS .48 7.7 16 8.06 2.41 283 6.22 1348 7.00 6.19 -.84 +12.5 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 2 25.63 6 25.64 25.50 +.07 -.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 0 25.25 2 25.54 25.03 +.10 +.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 0 25.27 2 25.36 25.25 -.22 -.7 DropCar rs Q DCAR 13.52 1.17 57 1.20 289 1.32 1.17 -.10 -70.7 Dropbox n Q DBX 43.50 27.75 3221 30.03 15463 32.70 29.23 -.97 +5.4 DryShips s Q DRYS .14e 1 6.90 .98 373 5.10 3147 5.27 4.82 +.18 +44.5 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 88.45 2 88.45 86.00 +1.45 -4.3 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 103.00 4 106.60 101.26 -.25 -4.9 Ducomun N DCO 19 35.89 25.06 11 33.27 82 34.49 33.07 -1.30 +16.9 Df&PGblUt N DPG 1.40 9.4 17.05 13.50 92 14.90 532 15.13 14.66 +.16 -4.0 DufPUC N DUC .60 7.1 9.33 8.40 194 8.48 288 8.50 8.45 -.02 -4.2 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 2097 81.09 14976 81.70 78.78 +.44 -3.6 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 33 25.07 128 25.55 25.00 -.41 -1.1 DukeRlty N DRE .80 2.8 23 30.14 24.30 2864 28.68 15509 29.13 27.52 +.68 +5.4sDuluthH n Q DLTH 34 25.84 15.13 149 23.16 768 25.84 23.11 -1.86 +29.7 DunBrad N DNB 2.09 1.7 18 134.25 105.42 148 125.97 1023 129.89 125.24 -2.07 +6.4sDunkin Q DNKN 1.39 2.0 29 73.49 50.89 1210 69.58 7015 73.49 69.45 -3.42 +7.9 DurectCp Q DRRX 2.55 .75 764 1.41 2416 1.57 1.36 -.10 +52.9 Dycom N DY 21 123.99 73.95 550 89.93 3343 96.28 89.11 -5.93 -19.3 Dynagas N DLNG 1.00 12.9 15.23 7.51 155 7.78 465 8.18 7.75 -.21 -28.4 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 3 26.09 24 26.26 25.78 -.11 +.3 Dynasil Q DYSL 8 2.06 1.13 390 1.35 420 1.60 1.28 -.01 +14.4 Dynatronic Q DYNT 3.55 2.10 3 2.85 4 2.90 2.85 -.08 -1.2 DynavaxT Q DVAX 24.45 8.15 1413 13.55 8416 15.85 13.06 -2.20 -27.5 DynexCap N DX .72 11.1 15 7.41 6.02 386 6.48 1420 6.49 6.39 +.05 -7.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 25.49 5 25.50 25.40 +.03 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 12 24.55 36 24.65 24.49 -.9E -:ETracBDC N BDCS 1.84e 8.9 22.48 18.72 17 20.63 104 20.81 19.87 +.06 -.6 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 1 23.91 6 24.60 23.90 +.03 -.7 E-TrAlerInf N MLPI 1.88e 8.0 26.70 20.31 252 23.55 1931 24.15 23.12 +.31 -2.6 ETBbgCmd N DJCI 17.00 14.60 1 15.64 10 15.64 15.31 +.27 -2.4 ETrAlerian N AMU 1.45e 8.4 19.18 14.59 85 17.27 316 17.68 16.74 +.21 -.3 E-TracAg N UAG 20.00 16.11 16.64 1 16.64 16.62 +.44 -6.5 ETr2xBDC N BDCL 3.52e 22.0 19.12 13.13 117 15.97 395 16.13 15.75 +.10 -2.9 E-TrcCmci N UCI 16.37 12.85 5 15.07 66 15.17 14.86 +.23 -2.1 E-TrcSilv N USV 22.76 19.66 19.66 0 -9.6tE-TrcGld N UBG 35.00 30.70 30.70 1 30.70 30.70 -.82 -7.0 E-Trade Q ETFC 22 66.46 39.12 1814 61.23 15041 62.12 59.36 +1.60 +23.5teBay s Q EBAY 16 46.99 33.39 10161 33.81 65547 34.84 33.39 -.39 -10.4 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 35 26.13 188 26.34 26.01 -.04 -3.0 ECA MTrI N ECT .33e 17.6 5 2.55 1.45 100 1.85 177 1.98 1.85 -.05 -14.0 EDAP TMS Q EDAP 4.25 2.07 17 3.20 159 3.24 3.08 -.05 +11.5 EG CnsSvc N VGEM 22.28 eHealth Q EHTH 28.59 13.61 321 23.16 987 25.00 22.30 -.84 +33.3tELF Inc n N ELF 27.27 13.36 333 14.09 3040 14.90 13.36 -.83 -36.8 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 21 26.33 49 28.85 26.06 -2.21 -8.2 EMCOR N EME .32 .4 23 85.08 62.15 292 76.29 1883 79.27 74.60 -1.46 -6.7 EMX Roy g A EMX 1.34 .67 88 1.24 686 1.26 1.09 +.15 +49.2 ENDRA n Q NDRA 5.88 1.55 77 2.30 241 2.37 2.00 +.21 -52.7 ENGlobal Q ENG 5 1.47 .73 23 1.24 104 1.32 1.20 -.08 +42.5 ENI N E 1.29e 3.4 40.15 30.13 147 37.77 977 38.39 37.53 +.04 +13.8sEOG Rescs N EOG .74f .6 129.75 81.99 2424 129.15 15235 130.49 122.29 +6.80 +19.7 EP Energy N EPE 3.80 1.27 1756 2.09 6815 2.44 2.08 -.17 -11.4sEPAM Sys N EPAM 75 137.73 77.96 512 130.57 2421 137.73 128.82 -3.18 +21.5 EPR Prop N EPR 3.84 5.8 17 73.10 51.87 372 65.78 1830 67.21 65.37 -.22 +.5 EPR pfC N EPRpC 1.44 5.3 28.96 23.38 27.04 71 27.24 26.97 -.21 +.4 EPR pfE N EPRpE 2.25 6.5 37.19 33.48 0 34.81 2 35.72 34.81 -.54 -5.5 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 8 23.20 82 23.65 23.08 -.39 -7.3 EQT Corp N EQT .12 .2 67.84 43.70 6554 49.85 19145 56.61 49.76 -5.83 -12.4 EQT GP n N EQGP 1.03e 4.5 11 30.74 21.05 391 22.81 1488 24.87 22.49 -1.49 -15.2 EQT Mid N EQM 4.36f 8.4 10 77.97 49.95 1164 51.76 4672 55.29 51.55 -2.99 -29.2 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 4 15.70 22 16.00 15.70 -.27 +.2 ETF SITRis N RISE 25.18 22.59 1 24.90 14 24.93 24.79 +.11 +4.8 ETF JrSil N SILJ 13.81 9.79 30 10.25 223 10.71 10.20 -.24 -9.7 ETF Cyber N HACK 39.67 28.38 398 37.63 1468 39.45 37.47 -1.64 +18.9sETF MobP N IPAY 41.68 30.72 102 40.71 619 41.68 40.47 +.03 +16.7 ETF M AlH N MJ 39.72 26.02 184 26.49 1200 27.93 26.38 -.77 -9.4 ETF M Vid N GAMR 55.00 41.53 28 49.16 151 50.17 49.00 -.68 +2.6 ETF Drone N IFLY 38.00 33.54 3 35.48 18 35.92 35.13 -.40 -5.1sETF AIPw n N AIEQ 29.25 24.03 66 28.84 377 29.25 28.70 -.22 +11.4sBlStIsrTc n N ITEQ 36.64 30.11 9 35.66 73 36.64 35.50 -.47 +12.7 ETF Clim N ETHO 37.25 30.23 1 36.44 6 36.80 36.34 -.03 +7.2 ETFAlpAlt N ALFA 49.46 40.12 3 47.65 12 49.40 47.51 -1.79 +11.3 ChngFnDvr N CHGX 20.37 18.02 1 19.79 1 19.95 19.79 +.15 +5.7 ETF EmM n N EEMD 28.41 23.30 0 24.20 0 24.20 24.00 +.48 -7.5 ETF spx H n N SPDV 28.19 25.00 1 27.10 18 27.37 27.02 +.09 +3.6 ETF AptF n N FTVA 30.36 24.74 9 28.41 23 28.95 28.29 -.18 +4.7 ETF GOP n N MAGA 29.82 24.92 2 28.13 16 28.26 27.65 +.23 +.8sNtDUSEq ef N MXDU 28.83 25.93 2 28.66 11 28.89 28.59 -.09 +1.0sNtRkBsInt ef N RBIN 27.90 25.45 26.29 14 27.90 26.19 +.52 -4.2sRsBsUSE ef N RBUS 27.31 24.83 27.31 11 27.31 26.97 +.29 +.4 ETF RvCp n N RVRS 16.76 14.84 12 16.52 41 16.67 16.42 +.07 +3.9 ETF BrVl n N BVAL 16.70 14.46 15.75 0 15.75 15.70 -.01 -.9 ETFDeepV N DVP .66e 1.9 37.26 27.75 9 35.05 65 35.71 34.93 -.08 +6.8 GlGoGld n N GOAU 14.13 11.39 5 12.52 28 12.67 12.42 -.11 -3.8 ETF OCIO n N OCIO 27.81 25.44 2 26.79 4 26.94 26.64 +.15 +.1sETF Seren N ICAN 29.00 25.44 0 28.65 3 29.02 28.59 -.01 +5.6 PremisCap N TCTL 31.57 27.97 1 30.44 7 30.66 30.44 -.09 +1.6 AmCusSat N ACSI 30.55 AptBehMo N BEMO 36.09 27.34 24 34.20 103 35.17 34.07 -.75 +12.8 EtfLonCanc Q CNCR 32.32 21.75 28 23.90 108 25.18 23.80 -1.15 +.5 EtfAlpSmC Q SMCP 27.51 23.22 26.71 4 27.08 26.52 -.27 +2.4 EtfUSGblJ N JETS 34.75 27.69 11 31.33 81 31.60 29.98 +.79 -3.8 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.41 23 33.67 33.19 +.14 EtfValidea Q VALX 30.43 26.30 0 29.28 3 29.92 29.28 -.80 +1.0 EtfInfcMLP N AMZA 2.08 27.4 9.80 6.55 705 7.59 5699 7.77 7.41 +.08 -11.8 ETF BioPr n N BBP 46.80 37.33 2 44.27 13 46.67 43.95 -2.26 +9.1 ETF ClinT n N BBC 36.25 25.88 11 32.21 110 34.32 31.90 -1.57 +13.3 InfrCpPfd N PFFR 26.27 23.61 3 24.94 15 25.21 24.75 +.04 -.4 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 20 24.26 79 24.33 24.20 +.05 -3.8 Etf VirtEM N EMEM 28.57 22.20 141 23.38 217 23.78 22.95 +.31 -10.8 IsectPsGr ef Q PMPT 28.26 25.08 3 27.45 7 27.70 27.30 -.14 +.8 ETF Virt n N CUMB 26.08 24.38 0 24.87 10 25.01 24.80 -.03 -2.4 ETF PrMtl N GLTR 68.06 58.87 20 59.75 94 60.23 59.47 -.03 -8.1 ETFS Com N BCI 25.95 18.58 20 23.72 106 23.99 23.35 +.34 -3.1 ETFS Comd N BCD 28.39 24.21 0 25.60 2 25.64 25.21 +.42 -.6 ETFS EnCm N BEF 29.22 23.25 28.21 1 28.21 27.75 +.52 +11.2 ETFSGold N SGOL 132.10 117.48 12 118.14 98 119.25 118.08 -.94 -6.3 ETF Pall N PALL 107.47 80.64 20 88.00 56 89.17 85.76 +3.04 -13.3 ETF Plat N PPLT 97.94 75.85 30 79.00 197 80.35 78.22 +.36 -10.7sEVO Pay n Q EVOP 24.63 19.00 381 23.28 1406 24.63 21.87 +.46 +22.4 EXFO g Q EXFO 4.70 3.17 41 3.90 147 3.90 3.60 +.15 -10.3 eXp Wrld n Q EXPI 19.00 10.89 76 14.75 608 14.97 13.89 +.86 -4.2 EagleBncp Q EGBN 14 69.80 46.20 86 54.95 605 57.90 54.60 -2.45 -5.1 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 19.10 4 19.30 18.74 +.05 -8.8 EagleBkS rs Q EGLE 6.14 4.18 225 5.46 1931 6.09 5.39 +.01 +21.9 EagleCGr A GRF .50e 2.3 8.59 7.16 2 8.00 30 8.39 7.96 +.02 +.8 EaglFnB n Q EFBI .96f 6.0 19.57 14.93 16.00 40 16.10 15.77 -.16 -1.1 EagleGrInc N EGIF 1.31 8.4 17.23 14.83 20 15.49 170 15.56 15.37 +.01 -6.6 EagleMat N EXP .40 .4 26 122.49 86.51 958 108.38 3364 111.42 104.41 +.25 -4.3 EaglePhm Q EGRX 40 85.66 45.05 233 80.45 1095 85.12 80.13 -2.94 +50.6 EaglePtCr N ECC .80 4.4 21.60 17.28 38 18.33 287 18.46 18.32 -.06 -2.6 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.42 17 25.50 25.26 +.16 -1.6 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.35 6 26.44 26.33 -.09 +.2 EagleP27 n N ECCY 26.75 24.80 25.40 5 25.50 25.35 +.02 Earthstone N ESTE 12.16 7.80 133 9.20 824 10.12 9.01 -.90 -13.5 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 532 65.96 3849 66.99 64.82 -.27 +8.4 EastrAcq n Q EACQ 10.40 9.25 10.35 6 10.39 10.35 +2.5sEasterly un Q EACQU 11.15 9.41 11.15 2 11.15 10.00 +1.74 +3.9tEastGvP n N DEA 1.04 5.5 28 22.32 18.96 442 18.85 4984 19.49 18.84 -.63 -11.7 EasternCo Q EML .44 1.5 40 31.00 24.00 5 29.00 30 29.85 28.35 +.05 +10.9 Eastgrp N EGP 2.56 2.7 41 98.17 77.74 108 94.15 968 95.38 91.30 +1.48 +6.5 EastChem N EMN 2.24 2.2 14 112.45 81.91 1622 100.89 4850 102.85 99.00 +.90 +8.9 EKodak N KODK 13.28 2.95 417 3.35 4378 4.15 3.20 -.35 +8.1 EastsDist n Q EAST 9.25 3.35 3 7.74 67 8.14 7.30 -.50 +92.1 Eaton N ETN 2.64 3.3 18 89.85 69.82 2097 80.57 14495 80.91 76.70 +2.93 +2.0 EatVn 22 n N EFL 10.09 9.08 28 9.37 209 9.49 9.34 -.05 +1.4 EatV HiIn21 N EHT .60 6.3 10.52 9.34 13 9.54 181 9.59 9.52 -.02 -4.6 EV CAMu A EVM .68 6.6 12.89 10.15 40 10.30 252 10.37 10.27 -.06 -10.5 EVCAMu2 A EIA .62 5.8 13.00 10.55 19 10.75 87 10.85 10.70 +.02 -6.5 EVCAMu A CEV .71 6.2 13.01 11.23 6 11.42 65 11.52 11.37 -.08 -6.1 EatnVan N EV 1.24f 2.3 20 60.95 45.06 364 53.47 2079 54.19 52.73 +.11 -5.2 EV EnEq N EOI 1.04 6.6 16.46 12.94 68 15.62 384 15.80 15.60 -.07 +7.6 EV EEq2 N EOS 1.05 6.0 17.78 14.41 99 17.57 605 17.78 17.53 -.12 +15.4 EV FltRt N EFT .91 6.2 15.33 14.03 85 14.67 607 14.74 14.49 +.18 +2.4 EVFltRtIP N EFF 1.13 6.9 17.13 15.93 9 16.32 63 16.56 16.32 -.16 +.1 EV LtdDur A EVV 1.22 9.7 14.29 12.47 283 12.57 1246 12.62 12.55 -7.9 EV MAMu A MAB .65 5.0 16.00 12.35 2 12.90 13 12.96 12.87 -.06 -2.4 EVMAMu A MMV .69 5.3 14.04 12.26 43 12.88 51 13.04 12.35 +.48 -1.7 EV MIMu A MIW .71 5.4 14.39 12.52 0 13.11 5 13.19 13.10 -.08 -2.6 EVMIMu A EMI .71 5.4 13.85 12.04 2 13.00 9 13.07 13.00 -.05 +1.3 EVMuniBd A EIM .77 6.5 12.98 11.60 138 11.76 731 11.87 11.75 -.09 -6.0 EVMuni2 A EIV .70 5.8 12.95 11.47 46 12.00 95 12.17 11.88 +.07 -2.5 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.89 51 20.03 19.79 +.02 -4.0 EV MuIT N EVN .85 7.2 13.13 11.39 68 11.79 312 12.07 11.77 -.23 -4.9 EV NMuOp N EOT 1.03 4.9 23.54 19.90 17 20.93 94 20.99 20.65 +.14 -7.1 EV NJMu A EMJ .75 6.2 13.49 11.51 93 12.06 113 12.36 11.68 +.23 -3.0 EVNJMu A EVJ .73 6.2 12.95 10.99 125 11.76 165 12.04 11.18 +.52 +.2 EVNYMu2 A NYH .69 6.4 13.64 10.48 4 10.81 13 10.95 10.80 +.01 -6.5 EV NYMu A ENX .72 6.4 13.34 11.01 12 11.19 65 11.27 11.16 -.04 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 6 12.22 35 12.30 12.16 +.02 -3.9 EV OHMu A EIO .70 6.0 14.70 11.35 23 11.71 43 12.00 11.42 +.17 -7.8 EVOHMu A EVO .73 5.7 13.96 12.10 11 12.91 20 13.11 12.56 +.28 -.9 EV PAMu A EIP .77 6.2 14.70 11.62 26 12.40 39 12.60 12.20 +.16 -.3 EVPAMu A EVP .73 6.1 12.66 11.20 29 11.89 37 12.07 11.34 +.52 -2.5 EVRiskMgd N ETJ 1.12 11.4 9.92 8.74 301 9.79 1617 9.86 9.66 +.04 +1.7 EV SrFlt N EFR .95 6.6 14.97 14.01 66 14.33 445 14.36 14.16 +.18 -.8 EV SrInc N EVF .42 6.6 6.87 6.30 108 6.41 800 6.41 6.33 +.06 -1.7 EVShDur N EVG 1.08 8.3 14.64 12.91 32 12.97 158 13.04 12.94 -.01 -9.6tEVTxABdO N EXD 1.16 12.9 11.98 8.94 15 9.00 162 9.07 8.94 -.07 -12.2 EV TxAd N EVT 1.74 7.4 24.43 21.01 86 23.60 447 23.61 23.25 +.25 +1.4 EV TxAG N ETG 1.23 6.9 18.45 16.06 101 17.84 608 17.98 17.51 +.30 +2.9 EV TxAOp N ETO 2.16 8.5 26.83 22.60 30 25.30 140 25.46 25.13 +.02 -.4 EV TxDiver N ETY 1.01 8.0 12.74 10.17 289 12.61 1397 12.73 12.54 -.01 +3.4 EVTxMGlo N EXG .98 10.2 9.84 8.02 554 9.53 2858 9.68 9.49 -.01 +1.6 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 43 16.54 239 16.59 16.37 +.18 -1.1 EVTxGBW N ETW 1.17 9.8 12.74 11.15 191 11.93 918 11.98 11.86 +.01 +.1 EVTxBWOp N ETV 1.33 8.5 15.93 14.19 200 15.66 902 15.92 15.66 -.10 +1.9 Ebix Inc s Q EBIX .30 .4 26 87.50 55.35 122 81.50 600 85.65 81.40 -2.55 +2.8 Echelon rs Q ELON 8.37 4.07 31 8.33 82 8.33 8.29 +.04 +50.4sEchoGLog Q ECHO 77 32.95 13.00 630 32.40 3732 33.35 30.35 +.95 +15.7 EchoStar Q SATS 13 62.29 43.33 281 44.32 915 45.52 44.24 -.97 -26.0 EclipseRs N ECR 22 3.07 1.23 1265 1.56 4344 1.73 1.55 -.13 -35.0 Eco-Stim h Q ESES 1.71 .61 3 .69 62 .70 .63 +.01 -45.2 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1006 140.95 5059 143.12 139.70 +.04 +5.0 EcologyEn Q EEI .40 2.9 14.45 10.25 6 13.65 15 13.95 13.60 -.10 +30.0 Ecopetrol N EC .16e .8 23.34 9.00 664 20.68 3046 21.09 20.40 -.18 +41.4 Edenor N EDN 63.29 27.92 58 34.13 1062 34.78 29.72 +2.76 -31.3 EdgeTher h Q EDGE 17.77 .84 301 .94 1416 1.03 .93 -.06 -90.0 Edgewater Q EDGW 7.30 4.25 2 5.24 11 5.25 5.11 +.10 -16.0 Edgewell N EPC 13 76.76 39.50 337 53.31 3524 53.99 52.17 +.49 -10.2 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 2351 66.51 12695 68.43 64.04 +1.45 +5.2 EditasM n Q EDIT 45.02 15.28 1479 29.70 5748 36.30 29.01 -6.55 -3.4 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 1328 41.14 8127 41.54 41.10 -.32 +17.8 EducDevel Q EDUC .40f 2.0 33 27.93 9.25 10 19.65 50 21.47 19.00 -.30 +3.7sEdwLfSci s N EW 47 156.87 100.20 3793 141.87 8521 156.87 139.76 -10.75 +25.9 eGain Q EGAN 19.05 1.55 547 13.95 3568 16.00 13.60 +.05 +165.7tEgaletCp Q EGLT 1.59 .33 581 .31 1623 .37 .30 -.05 -69.5 eHiCarSvc N EHIC 14.65 8.89 83 12.90 200 13.02 12.81 -.03 +11.5tEidosThr n Q EIDX 24.75 18.10 34 18.30 401 22.30 18.05 -2.98 -20.8 EigerBio rs Q EIGR 18.00 7.46 99 10.20 291 10.75 10.05 -.60 -26.9s8x8 Inc N EGHT 23.05 12.00 2421 20.75 7061 23.10 20.60 -1.20 +47.2 EksoBio n Q EKSO 4.77 1.02 836 1.80 4601 2.10 1.75 -.10 -15.5sElPasoEl N EE 1.44 2.4 26 62.05 48.05 169 61.15 1219 62.05 60.20 +.20 +10.5 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 1 46.62 7 47.00 45.25 +1.12 -4.4 ElPolLoc h Q LOCO 74 13.63 9.05 298 11.95 1202 12.10 11.50 +.05 +20.7 ElbitIm rs Q EMITF 3.23 1.90 47 2.19 66 2.43 2.12 -.26 -22.9 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 27 119.78 161 120.75 118.07 +.83 -10.1 EldorGld g N EGO .02e 11 2.53 .80 3703 1.07 19047 1.16 1.04 -.07 -25.2 EldorRsts Q ERI 54 46.85 19.80 646 41.40 2985 45.20 40.65 -3.10 +24.9 ElectSci Q ESIO 8 27.72 8.41 464 17.63 2157 18.23 16.93 -.29 -17.7 ElectroSen Q ELSE 33 5.24 2.96 3.96 2 4.01 3.96 +.02 -2.2telectCore n Q ECOR 20.25 13.32 62 13.73 439 15.55 13.09 -1.60 -30.8 Electrmed A ELMD 20 7.96 4.60 3 5.25 24 5.50 5.25 -.25 -13.5 ElectArts Q EA 30 151.26 99.63 11525 133.81 27912 148.00 131.25 -13.67 +27.4 EFII lf Q EFII 49.55 25.28 557 33.63 1345 35.05 33.42 -1.26 +13.9 ElevCr n N ELVT 11.27 5.90 751 9.01 1902 10.30 8.71 -.99 +19.7sEliLilly N LLY 2.25 2.3 91 96.96 73.69 3975 96.60 32317 96.96 88.17 +8.13 +14.4 Elk HiQPfd N EPRF 24.76 22.14 23.04 -3.0 EllieMae N ELLI 74 116.90 79.71 1148 105.25 3900 114.36 103.56 -2.43 +17.7 EllingtnF N EFC 1.76 10.8 12 16.43 14.12 63 16.32 173 16.40 16.07 +.21 +12.5 EllingtRM N EARN 1.48 13.3 14 14.95 10.23 66 11.09 299 11.19 10.98 +.01 -7.9 Ellomay A ELLO 11.09 7.50 9.00 2 9.00 8.86 +.46 EllswthFd A ECF .80e 8.3 9.88 8.81 35 9.67 193 9.76 9.57 +.03 +2.8 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 3 24.70 22 24.82 24.55 -.06 -1.7 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.50 7 20.50 20.34 +.02 +5.3 EloxxPh n Q ELOX 24.60 11.11 50 15.76 306 16.94 14.97 -.47 +38.2 EltekLtd rs Q ELTK 8.95 2.65 5 3.82 28 4.07 3.66 -.10 -6.4 eMagin A EMAN 2.65 1.23 28 1.65 104 1.70 1.60 -.05 EAndinA N AKO/A .68e 3.2 28.25 19.23 0 21.08 2 21.46 20.68 +.78 -20.5 EAndinB N AKO/B .74e 3.1 31.80 21.64 5 24.09 44 25.25 23.29 +.49 -17.7 Embraer N ERJ .13e .6 28.55 18.36 471 20.89 5218 21.94 20.89 -.90 -12.7sEmclaireF Q EMCF 1.12 2.9 19 37.52 26.75 19 38.00 31 38.00 34.54 +2.00 +25.2 Emcore Q EMKR 1.50e 12.20 4.40 90 5.10 605 5.35 4.85 -.20 -20.9 EmerExp n N EEX .29f 1.5 24.56 18.19 120 19.40 680 20.06 19.35 -.50 -4.6 EmergeES N EMES 2.68m 10.45 5.65 1015 7.20 3836 7.59 6.80 +.25 +.1 EmergBio N EBS 30 55.94 32.48 197 53.58 1056 55.48 53.28 -.68 +15.3 EmersonEl N EMR 1.94 2.7 27 74.45 57.47 1753 71.26 13386 71.70 67.81 +1.98 +2.3 EmerR hs A MSN 1.89 1.07 4 1.46 27 1.47 1.43 +.01 EmmisC rs Q EMMS 1 5.84 2.44 9 4.81 39 5.09 4.56 -.08 +36.6tEmpirRst rs Q NYNY 30.98 15.15 28 14.65 89 18.91 13.35 -4.35 -45.7 EmpOPES N ESBA .34 2.1 21.25 15.17 0 16.51 32 16.80 16.41 -.37 -20.2 EmpOP60 N OGCP .34 2.1 20.90 15.28 16.47 9 16.76 16.47 -.53 -19.2 EmpStRTr N ESRT .34 2.1 42 21.24 15.94 1546 16.20 5853 16.96 16.18 -.75 -21.1 EmployH N EIG .80 1.8 16 50.45 38.35 140 45.35 738 46.70 41.95 +3.05 +2.1 EElChile N EOCC 1.07e 5.1 29.41 19.32 18 20.85 72 21.00 20.01 +.66 -22.5 EnLinkLP N ENLK 1.56 10.0 18.58 12.75 974 15.58 5326 16.59 15.23 +.45 +1.4 EnableMid N ENBL 1.27 7.1 20 19.24 12.89 285 17.95 1805 18.61 17.71 -.06 +26.2 EnantaPh Q ENTA 54 127.77 37.10 659 96.00 1960 123.70 95.10 -26.34 +63.6 EnbrdgEM N EEQ 1.40t 16.23 8.38 207 10.42 1675 10.66 10.29 +.06 -22.2 EnbrdgEPt N EEP 1.40 12.9 13 16.34 8.89 957 10.88 7207 11.15 10.72 -.01 -21.2 Enbridge N ENB 2.68 42.31 29.00 2497 34.94 12966 35.55 34.25 +.33 -10.7 EnCana g N ECA .06 .5 22 14.31 8.79 7282 13.11 25287 13.38 12.75 +.15 -1.7sEncompHlth N EHC 1.08 1.4 28 75.56 42.21 1125 74.76 4754 76.05 69.17 +4.89 +51.3 EncoreCap Q ECPG 10 52.00 35.35 165 36.40 1527 36.85 35.60 -.05 -13.5 EncorW Q WIRE .08 .2 15 58.70 37.30 55 46.50 399 48.75 46.05 -2.20 -4.4 EndvSilv g N EXK 49 3.35 1.94 536 2.91 2637 2.99 2.88 -.06 +21.8 Endo Intl Q ENDP 12.37 5.27 2371 12.09 16392 12.14 11.10 +.94 +56.0 Endocyte Q ECYT 17.70 1.17 705 15.20 4481 17.47 14.65 -2.13 +255.1 Endologix Q ELGX 6.72 3.75 208 4.92 1865 5.34 4.92 -.38 -8.0 EndurIntl Q EIGI 10.95 6.95 1006 8.43 5098 10.50 8.40 -1.88 +.3 EnduroRT N NDRO 1.45e 43.9 9 4.41 2.33 111 3.30 500 3.75 3.25 -.40 +4.8 Energen N EGN .08 .1 26 78.30 47.74 448 73.85 3058 75.44 73.52 -.62 +28.3sEnergizer n N ENR 1.16 1.8 22 65.42 40.64 835 63.89 3277 65.42 63.12 -.02 +33.2 Energous Q WATT 33.50 6.91 310 13.59 2441 14.62 13.04 -.90 -30.1 EngyFocus Q EFOI 3.46 1.51 6 2.20 27 2.20 1.98 +.06 -10.2sEnFuel grs A UUUU 2.81 1.30 1664 2.74 8977 2.85 2.45 +.15 +53.1 EnrgyRec Q ERII 11.30 6.13 258 8.13 988 8.50 8.03 -.35 -7.1 EgyTrEq s N ETE 1.22 6.8 21 19.34 12.80 2998 18.02 17065 18.37 17.66 +.35 +4.4 EngyTrfPt N ETP 2.26 11.1 20 21.68 15.06 6948 20.43 35100 21.25 20.07 +.38 +14.0 EnrgXXi hn Q EGC 21.17 3.41 517 8.92 2274 9.01 8.90 -.07 +55.4sEnerpls g N ERF .12e .9 17 13.56 8.23 546 12.99 3180 13.56 12.86 +.03 +32.7 EnersisAm N ENIA .21e 2.4 12.11 8.39 457 8.66 3740 8.83 8.46 +.11 -22.5 EnerChile N ENIC .22e 4.3 6.57 4.75 217 5.17 1350 5.39 5.11 +.01 -9.0 EnerSys N ENS .70 .9 28 82.25 61.33 131 78.59 751 80.44 75.87 +1.36 +12.9 Engility N EGL 35.84 21.19 63 34.19 521 35.27 33.52 -.72 +20.5 EnLinkLLC N ENLC 1.07 6.6 14 20.00 13.80 751 16.10 3580 16.73 15.78 +.37 -8.5 Ennis Inc N EBF .90f 4.2 16 22.98 17.65 85 21.60 692 22.59 21.50 -.85 +4.1 EnovaIntl N ENVA 18 39.00 11.15 886 31.50 2085 38.75 30.45 -6.75 +107.2 Enphase Q ENPH 7.60 .76 8736 5.59 28047 6.99 5.24 -1.17 +132.0 EnPro N NPO .96f 1.3 42 94.79 66.01 89 73.82 522 75.05 71.73 +.37 -21.1 ENSCO N ESV .04 .6 8.00 4.10 10252 7.08 57182 7.34 6.54 +.27 +19.8 Enservco A ENSV 1.50 .31 284 1.04 664 1.17 .96 -.11 +61.5 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 133 37.11 831 38.33 36.98 -.81 +67.2 EnstarGp Q ESGR 18 237.30 183.85 110 207.50 238 223.45 202.30 -7.05 +3.4 EnSync A ESNC .65 .32 422 .35 644 .37 .33 -.01 -11.1 EntegraFn Q ENFC 21 30.70 22.40 40 28.35 311 30.20 28.10 -1.40 -3.1 Entegris Q ENTG .28 .8 30 39.55 23.05 1305 35.20 6918 38.65 34.45 -2.65 +15.6tEnteraBi n Q ENTX 7.60 5.11 6 5.54 15 6.27 4.85 -.43 -11.8 Entercom N ETM .36 4.8 9 12.43 6.30 1143 7.50 8939 8.25 7.45 -.50 -30.6 EntArk66 n N EAI 1.22 5.0 25.29 23.08 6 24.52 104 24.73 24.42 -.15 -2.4 EntArk 63 N EAE 1.19 4.9 25.60 22.51 1 24.08 13 24.22 23.96 -.09 -3.4 EntArk 52 N EAB 1.23 4.9 25.45 23.26 1 24.80 30 24.89 24.50 +.26 -1.7 Entergy N ETR 3.56 4.4 35 87.85 71.95 810 80.55 7570 81.19 77.59 +.04 -1.0 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.39 61 24.65 24.22 -.23 -1.7 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.11 25 25.23 25.02 +.07 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 24.02 28 24.13 23.75 -.12 -3.2 EntMS FtM N EMP 25.49 23.18 7 24.46 46 24.60 24.33 -.14 -2.7 EntgyNO n N ENO 28.45 24.25 3 25.60 22 25.98 25.60 -.32 -.1 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 2 24.76 10 24.90 24.65 -.04 -.8 EntgyTx64 N EZT 1.41 5.5 27.45 25.02 0 25.78 6 26.25 25.78 -.04 -2.8 EntBcpMA Q EBTC .58 1.5 19 44.14 30.00 7 37.88 34 38.66 37.22 -.53 +11.2sEntFinSv Q EFSC .48f .8 18 57.90 36.65 84 56.85 668 58.15 54.66 +.85 +25.9sEntProdPt N EPD 1.72f 5.9 21 30.05 23.10 4336 29.38 23288 30.05 28.75 +.67 +10.8 Entravisn N EVC .20 4.5 45 7.90 3.90 266 4.45 1083 4.75 4.35 -.30 -37.8 EntrResc A EGI .69 .34 18 .44 167 .45 .41 -.00 -27.0sEnvestnet N ENV 48 62.95 37.95 209 59.35 2216 62.95 58.45 +.05 +19.1 EnviroStr A EVI .20e 78 43.25 21.30 10 38.35 71 40.35 38.20 -1.05 -4.1 EnvisnHl n N EVHC 62.79 23.79 1618 44.22 8813 44.61 43.87 -.08 +28.0 Enviva n N EVA 2.50f 8.5 31.95 25.01 28 29.30 101 29.40 28.80 +.20 +6.0tEnzoBio N ENZ 11.52 4.25 143 4.26 666 4.92 4.19 -.52 -47.7 Epizyme Q EPZM 21.40 11.15 432 12.45 2633 14.25 12.40 -.95 -.8sePlus s Q PLUS 25 102.75 67.65 64 98.90 233 102.75 98.85 -2.60 +31.5 Equifax N EFX 1.56 1.3 21 147.02 89.59 1197 123.49 6751 128.20 120.85 -3.02 +4.7 Equinix Q EQIX 9.12f 2.1 495.35 370.79 595 443.20 2773 448.75 424.44 +8.98 -2.2 EquitFin n Q EQFN .20p 10.95 10.00 3 10.85 21 10.85 10.50 +.25 -.5 EqtyBcsh n Q EQBK 44.30 32.93 39 40.08 338 42.42 39.74 -2.33 +13.2 EquityCmw N EQC 32 32.09 27.96 367 31.21 1834 31.46 31.00 -.02 +2.3 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 36 26.06 43 26.20 25.86 +.28 -1.1 EqCmw 42 N EQCO 1.44 5.7 25.58 24.56 25.05 -1.4 EqtyLfPrp N ELS 2.20 2.4 27 93.30 79.78 327 89.96 2362 92.22 89.43 -1.33 +1.1 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1514 64.03 9262 65.61 62.68 +.81 +.4tEquusTR N EQS 27 2.54 2.13 4 2.16 60 2.25 2.13 -.09 -10.2sEraGroup N ERA 13 14.18 8.10 43 13.90 210 14.23 13.30 +.54 +29.3 Ericsson Q ERIC .13e 1.6 8.39 5.52 6300 7.92 37361 8.31 7.91 -.33 +18.6 ErieInd Q ERIE 3.36 2.7 30 129.73 106.63 22 123.61 124 123.90 119.01 +3.53 +1.5 Eros Intl N EROS 16.90 6.65 331 13.25 1335 13.60 12.70 -.15 +37.3 ErytechP n Q ERYP 30.56 10.00 2 10.44 4 10.95 10.44 -.66 -52.6 Escalade Q ESCA .50 3.7 14 15.25 11.65 8 13.40 25 14.00 13.40 -.60 +8.9 EscoTech N ESE .32 .5 20 66.80 50.30 74 61.55 450 63.75 61.00 +.45 +2.2 Esperion Q ESPR 82.68 33.06 440 42.93 2701 44.45 41.80 -.30 -34.8 Espey A ESP 1.00 3.8 54 29.97 21.07 1 26.35 10 26.49 25.50 +.85 +10.0 EsqFnHld n Q ESQ 29.45 14.51 31 24.50 131 26.49 24.01 -1.25 +24.1 EssaPh gs Q EPIX 12.74 2.00 4 3.12 40 3.44 2.94 -.29 -28.8sEssendant Q ESND .56 3.6 14.63 7.20 694 15.53 1453 16.10 13.06 +1.11 +67.5 Essent N ESNT 9 50.08 32.73 819 38.39 4436 39.66 37.69 -.48 -11.6 EssentPr n N EPRT 14.15 13.27 231 13.95 1109 14.11 13.75 -.05 +2.0 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 330 233.29 1741 234.93 227.05 +3.94 -3.3sEstLab n Q ESTA 27.76 24.11 65 24.93 462 27.76 24.50 -1.46 +.7 EsteeLdr N EL 1.52 1.1 46 158.80 97.08 1981 136.79 8191 143.16 136.73 -4.29 +7.5 Esterline N ESL 19 100.30 67.15 202 84.80 1807 86.40 81.35 +1.80 +13.5 EstreAm n Q ESTR 13.38 7.72 2 8.10 13 8.54 7.94 -.20 -6.3 EtfSilver N SIVR 17.70 14.85 51 15.08 359 15.20 14.94 -.02 -8.7 EthanAl N ETH .76 3.4 15 33.13 21.50 332 22.35 1794 24.65 21.80 -1.95 -21.9 Etrac2xMtg N MORL 3.31e 20.9 19.30 12.50 105 15.86 1010 16.15 15.72 -.12 -10.1 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.64 10 72.42 70.20 +.69 -2.1 EtrCrdOil n N OILX 43.69 27.56 0 40.72 0 41.17 40.72 +1.29 +24.9 EtHiDLwV N HDLV 2.57e 9.8 33.35 23.58 8 26.23 27 26.89 26.11 -.37 -18.5 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.30 78 15.71 382 15.75 15.54 +.16 -13.3 EtrcDvsHi N DVHL 2.85e 14.7 22.31 17.57 5 19.44 46 19.64 19.22 +.16 -3.8 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 6 17.62 90 18.20 17.62 -.18 +11.9 EtracReit N LRET 2.00e 8.4 27.57 19.32 1 23.85 8 24.65 23.85 -.50 -9.3 UBS VlVIX N LSVX 33.40 12.32 14.88 -51.4 Etr EnhGl N FIHD 191.45 148.89 10 167.57 66 168.94 162.71 +2.56 -2.6 FI EnhEu n N FIEE 202.02 151.77 21 170.98 25 170.98 165.95 +4.65 -3.6 Etr SP MLP N MLPZ .06p 51.00 31.45 1 41.31 5 43.86 40.04 +1.79 -3.6 Etr MLP In N MLPQ .08p 46.78 25.63 301 34.00 646 35.95 32.90 +.87 -9.8 EtrBCmdty N UCIB 16.21 14.01 15.12 1 15.12 15.11 +.28 +.8 EtrWFBsD N BDCZ .91e 26.16 19.08 20.48 1 20.48 20.42 +.48 -1.8 Etr2xLevLg N LBDC 2.89e 18.1 19.10 13.65 15.98 2 15.98 15.79 +.14 -2.0 EtrMtgReit N MRRL 1.70e 19.15 11.51 3 15.76 96 16.10 15.68 -.16 -11.0 EtrSCHiDv N SMHD 3.06e 16.4 21.47 14.27 30 18.70 200 19.35 18.59 -.26 -4.7 Etsy n Q ETSY 62 45.88 13.58 2683 41.97 10521 43.85 41.02 -1.83 +105.2 EuroTech Q CLWT 8.45 2.00 17 4.35 173 4.90 4.15 +.10 +31.4 Euronav n N EURN 2.41e 10.10 6.90 1283 8.45 6445 8.65 8.35 -8.6 Euronet Q EEFT 22 101.07 70.67 634 93.43 4539 96.20 82.72 +7.51 +10.9 EuroEqFd N EEA .17e 1.8 10.88 9.10 8 9.70 24 9.70 9.53 +.11 -1.7 Euroseas rs Q ESEA 2.73 1.25 5 1.75 83 1.81 1.58 +.12 +2.8sEvansBc A EVBN .92f 2.0 19 49.23 37.80 2 47.00 15 49.23 45.85 +.05 +12.2 EveloBio n Q EVLO 16.75 11.10 19 13.00 241 14.73 12.85 -1.49 -20.0 Ever-Glory Q EVK 7 4.50 1.96 0 3.70 3 3.70 3.50 +.08 +57.4tEverQuo n Q EVER 22.09 15.82 49 16.42 510 18.10 15.82 -1.45 -8.9 Everbrdg n Q EVBG 53.42 21.56 237 48.13 1301 51.77 47.25 -1.52 +61.9sEvercore N EVR 2.00f 1.8 26 117.49 69.55 451 112.75 3418 117.49 110.10 +2.80 +25.3 EverestRe N RE 5.20f 2.3 25 277.17 208.81 292 226.19 1673 229.72 220.21 +1.37 +2.2 Evergy N EVRG 1.60 2.9 24 57.44 47.06 1013 55.33 7012 55.88 54.37 -.38 +4.8 EveriHldgs N EVRI 8.99 6.08 529 7.27 2486 7.91 7.27 -.37 -3.6 EversrceE N ES 2.02 3.4 20 66.15 52.76 1168 60.08 9208 60.59 57.49 +1.33 -4.9 EvrspnTc n Q MRAM 21.49 6.40 52 8.50 250 9.37 8.48 -.91 +13.3sEvertec N EVTC .40 1.7 20 24.60 12.60 456 24.05 3184 24.68 23.10 +.80 +76.2 EvineLive Q EVLV 1.74 .76 426 1.40 1486 1.55 1.40 -.14 EvofemBio Q EVFM 12.56 .30 43 2.19 190 2.42 2.10 -.26 +12.1 Evogene Q EVGN 5.23 2.66 2 2.98 28 2.98 2.92 +.08 -2.9 EvokePhm Q EVOK 4.09 1.85 20 2.58 125 2.71 2.55 -.11 +14.2 EvolentH n N EVH 26.48 10.30 520 20.85 3395 23.85 20.75 -2.20 +69.5 Evolus n Q EOLS 39.50 6.75 403 19.57 2140 20.78 19.10 -.73 +70.2 EvolPetrol A EPM .40 3.8 22 12.00 6.35 104 10.60 877 11.15 10.55 -.40 +54.7tEvolvgSys Q EVOL .44 16.6 7 5.85 2.55 7 2.65 47 2.75 2.50 -43.6 EvoquaWt n N AQUA 25.36 18.05 569 20.95 2501 22.00 20.81 -.29 -11.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 57

ExOne Q XONE 12.50 6.16 152 7.10 623 7.75 7.03 -.49 -15.5 ExactSci h Q EXAS 71.60 36.10 1742 58.86 7762 68.12 57.92 -8.76 +12.0 ExantasCap N XAN .20 1.9 11.38 8.51 323 10.50 1264 10.59 10.36 +.07 +12.1 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.5 20.00 18.08 23 18.28 224 18.44 18.25 -.06 -6.2 ExTrRobo N ROBO .07e .2 46.20 35.50 145 41.27 1298 41.75 40.16 +.72 -.1 RxVlmxWk A VMAX 31.03 2.69 18.54 7 18.72 18.25 -.09 +51.4 Ber US Rs n N BERN 29.41 24.94 29.00 3 29.00 29.00 +.14 +7.9 ExTTactUS N HTUS 29.30 24.04 2 27.49 16 27.57 27.40 +.02 +1.3 ETF IndExp N TETF 21.64 16.10 1 19.96 6 20.34 19.95 -.04 +4.8 RxVlmxInF A VMIN 46.55 2.37 144 3.23 340 3.31 3.19 -.02 -90.6 ETEMeCmc N EMQQ .02p 43.50 33.79 66 36.46 462 37.55 36.31 -.30 -4.2 ExelaTch n Q XELA 7.43 4.15 69 4.79 614 5.18 4.68 -.11 -7.0 Exelixis Q EXEL 27 32.50 18.50 3422 21.65 14489 22.11 20.70 +.36 -28.8 Exelon N EXC 1.38f 3.3 12 43.20 35.57 3012 42.20 27501 42.58 40.97 +.15 +7.1 ExlSvcHld Q EXLS 43 64.34 52.52 71 60.19 423 62.50 60.11 -2.18 -.3 Expedia h Q EXPE 1.20 .9 63 161.00 98.52 7265 137.79 15637 139.77 124.16 +12.29 +15.0 ExpdIntl Q EXPD .90f 1.2 26 78.16 54.32 622 75.30 7140 76.19 73.15 +1.88 +16.4 Exponent s Q EXPO .52 1.1 38 52.63 31.73 195 49.25 1107 51.20 48.40 +.40 +38.5 Express N EXPR 31 11.34 5.28 1596 9.52 6854 10.40 9.50 -.31 -6.2 ExpScripts Q ESRX 10 85.07 55.80 1437 79.45 11449 80.57 76.89 +1.89 +6.4 ExtendStay Q STAY .88f 4.1 45 22.44 16.27 2182 21.51 14808 22.37 20.76 -.34 +13.2 Exterran n N EXTN 33.69 23.29 95 27.00 419 27.27 26.02 -.05 -14.1 ExtraSpce N EXR 3.44f 3.7 22 101.96 74.44 723 92.90 4989 95.36 92.70 -1.67 +6.2 ExtrOilGs n Q XOG 17.42 10.28 888 14.54 4757 15.07 13.66 +.58 +1.6 ExtrmNet Q EXTR 15.55 7.63 1087 8.50 7573 9.03 8.41 -.34 -32.1 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 18221 81.92 64482 84.40 80.81 +.52 -2.1 EyePtPh Q EYPT 2.88 .93 136 2.30 1260 2.49 2.18 -.14 +113.0 EyegatePh Q EYEG 1.42 .29 607 .57 12082 .86 .50 -.03 -47.0tEyenovia n Q EYEN 10.74 5.75 18 5.97 116 6.70 5.50 -.54 -39.9 Ezcorp Q EZPW 15 15.10 7.80 572 11.55 2561 12.43 11.55 -.70 -5.3F -:F5 Netwks Q FFIV 23 183.27 114.63 637 174.23 4397 178.99 169.00 +1.85 +32.8 FAT Br n Q FAT .48 7.6 13.99 5.54 10 6.35 47 6.88 6.23 -.22 -28.8 FB Finl n N FBK .24 .6 16 45.43 32.84 56 42.62 530 43.85 40.61 +1.60 +1.5 FBL Fn N FFG 1.84 2.3 18 85.00 64.00 16 80.60 71 84.45 80.40 -3.05 +15.7 FCB Fin N FCB 19 62.95 39.90 953 50.75 6881 59.50 50.65 -7.75 -.1 FFBW n Q FFBW 12.50 10.30 1 11.22 7 11.22 11.15 +.01 +1.8 FGL Hldg n N FG 11.94 8.14 673 8.94 3118 9.14 8.76 +.15 -11.2sFLIR Sys Q FLIR .64 1.1 35 60.71 36.43 1344 58.96 9517 60.71 52.29 +4.96 +26.5 FMC Corp N FMC .66 .7 17 98.70 72.73 818 88.68 3776 89.63 85.48 +2.03 -6.3 FNBCp PA N FNB .48 3.7 13 14.92 12.02 2860 12.96 24605 13.88 12.44 -.61 -6.2 FNB FL pfE N FNBpE 31.65 27.64 2 28.89 19 29.51 28.52 -.47 -1.2tFNCB Bc n Q FNCB .16 1.9 10.00 7.97 1 8.40 10 8.73 7.97 -.52 -9.2 FTFQAntiB N BTAL 20.69 18.31 19.89 2 19.98 19.89 -.04 +3.1 FTFQMom N MOM 26.26 22.77 3 24.83 4 25.16 24.83 -.17 +3.3 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.56 4 23.69 23.56 -.13 -5.2 FRP Hldgs Q FRPH 21 66.70 41.90 12 61.75 98 64.35 61.50 -2.55 +39.5 FS Bncp Q FSBW .56f .9 13 66.40 42.77 21 62.22 102 63.19 61.64 +.09 +14.0 FS Invest N FSIC .76 9.4 10 9.15 6.95 1883 8.05 6959 8.10 7.85 +.15 +9.5 FSB Bcp n Q FSBC 18.23 15.00 8 17.83 11 18.00 17.50 +.33 +4.9tFTD Cos Q FTD 20.47 3.25 253 3.38 2028 3.74 3.25 -.26 -53.0 FTE Net n A FTNW 26.25 14.10 22 16.99 112 18.00 16.25 -.74 +3.0sFTI Cnslt N FCN 33 79.39 31.65 657 75.52 2856 79.39 66.35 +8.79 +75.8tFTS Intl n N FTSI 22.60 11.27 700 11.89 3282 12.72 11.27 -.88 -39.4 Fabrinet N FN 13 47.02 24.02 160 38.59 1359 40.26 38.43 -1.35 +34.5sFacebook Q FB 33 218.62 149.02 59697 174.89 337785 218.62 173.00 -35.05 -.9 FactsetR N FDS 2.56 1.3 25 217.36 155.09 245 203.27 1072 208.80 201.08 -2.24 +5.5sFairIsaac N FICO .08 52 209.01 131.52 370 203.02 1112 212.44 199.48 -3.25 +32.5 FDaves Q DAVE 9.65 3.40 11 6.50 48 6.80 6.40 -.05 -.8 FangHldg N SFUN .20e 6.3 1 5.69 3.01 1177 3.20 7204 3.70 3.15 -.28 -42.7 Fanhua Q FANH .65e 2.1 52 38.24 8.21 268 30.72 921 32.29 30.38 +42.1 FarPtAc un N FPAC/U 10.45 10.13 1 10.20 258 10.20 10.15 +.05 +.4 FarmerBrs Q FARM 35.05 23.60 38 28.15 288 29.50 26.75 +.20 -12.4 FarmMer s Q FMAO .56f 1.2 29 49.99 27.05 11 45.49 36 48.00 45.49 -2.12 +11.5sFarmCB Q FFKT .50 .9 19 57.20 32.60 18 56.05 76 57.20 55.15 +.95 +45.6 FarmersNB Q FMNB .28 1.8 19 16.90 12.80 41 15.85 133 16.85 15.78 -.90 +7.5 Farmland N FPI .51 7.8 59 9.68 5.15 389 6.53 1998 6.87 6.29 +.03 -24.8 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 190 23.13 244 23.24 22.70 +.19 -10.2sFaroTech Q FARO 68.65 32.25 186 69.15 709 70.20 57.25 +11.20 +47.1 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 1746 56.51 13391 58.47 56.21 -.55 +3.3 FateThera Q FATE 14.45 2.52 661 9.00 3276 11.09 8.65 -1.82 +47.3sFauquier Q FBSS .48 2.2 43 22.75 17.24 22.00 20 22.75 21.80 +.44 +.5 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1215 240.84 7784 244.13 234.24 +5.91 -3.5 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 37 22.91 220 23.27 21.52 -.10 +38.3sFedAgric N AGM 2.32 2.4 99.11 62.72 53 97.64 192 99.11 94.62 +2.35 +24.8sFdAgricA N AGM/A 2.32 2.6 26 87.76 62.47 87.76 2 87.76 85.98 +3.18 +20.6 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.24 3 25.54 25.24 -.36 +.4 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 26.09 7 26.50 26.01 -.06 -1.0 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 0 26.09 8 26.16 26.00 -.37 -6.2 FedRlty N FRT 4.00 3.3 21 135.59 106.41 753 120.68 2563 125.76 120.41 -3.58 -9.1 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 15 24.29 64 24.64 24.05 -.10 -3.5 FedSignl N FSS .28 1.2 29 25.00 17.95 113 23.78 1016 24.37 23.73 -.39 +18.4 FedlStAc n Q FSAC 11.00 9.65 9.82 11 9.92 9.82 -.08 +1.1tFedInvst N FII 1.08 4.6 8 36.76 22.82 1954 23.44 5840 24.10 22.33 +.10 -35.0 FedPMu N FMN .88 6.5 15.07 13.18 31 13.51 76 13.61 13.49 -.02 -3.8 FenncPhr n Q FENC 14.99 7.55 45 8.98 254 9.49 8.78 -.23 -10.4 Ferrari n N RACE 149.85 100.02 550 131.60 7924 137.00 130.12 -8.40 +25.5 Ferrellgs N FGP .40 13.0 5.75 2.87 209 3.07 1083 3.16 3.00 -.12 -28.3 Ferro N FOE 18 25.50 17.78 634 22.20 2433 23.05 20.98 +.52 -5.9 Ferrogl n Q GSM .16 2.0 17.61 7.85 350 8.08 3126 8.26 7.91 +.10 -50.1 FiatChrys N FCAU 24.95 11.54 4940 16.91 70516 19.49 16.26 -2.41 -5.2 FibriaCelu N FBR .09e .5 22.05 10.31 973 19.68 5596 19.74 18.81 +.85 +33.9tFibrocll rs Q FCSC 19.65 2.13 266 2.10 1112 2.35 2.05 -.24 -34.4 FibroGen Q FGEN 68.55 33.05 526 62.10 2972 67.85 61.55 -2.95 +31.0 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 2 48.52 36 48.65 48.30 -4.8 FidLtdTm N FLTB .98 2.0 50.75 49.11 9 49.27 1652 49.49 49.27 -.19 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 15 48.79 135 48.96 48.70 -.19 -2.9sFidD&D n Q FDBC .96 1.5 68.00 33.09 2 62.96 12 68.55 59.50 +2.97 +52.4 FidCnsDis N FDIS .40e .9 44.32 34.66 94 43.43 593 44.14 43.24 -.44 +11.0 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 34 32.27 201 32.45 31.70 +.29 -5.9 FidEnergy N FENY .53e 2.5 22.21 17.01 106 21.35 681 21.51 20.81 +.42 +6.5 FidFinan N FNCL .60e 1.5 43.90 34.85 142 41.28 844 41.54 40.63 +.63 +1.3 FidHlthCre N FHLC .70e 1.6 44.44 37.13 115 43.33 474 43.91 42.97 +.34 +8.4 FidIndls N FIDU .56e 1.4 41.28 34.01 56 39.02 362 39.20 38.13 +.59 +.8 Fid Val n N FVAL 35.18 29.09 11 33.84 54 34.18 33.58 +.15 +3.0 Fid Qual n N FQAL 34.02 28.61 9 33.43 46 33.76 33.30 +.06 +5.1sFidInfoTch N FTEC .42e .7 59.28 43.93 773 57.25 2823 59.28 56.90 -.79 +14.6 Fid Moment N FDMO 34.26 27.86 21 33.74 94 34.25 33.58 -.10 +7.9sFid LowVol N FDLO 32.67 27.81 23 32.44 189 32.67 32.06 +.29 +6.0 Fid RisR n N FDRR 32.71 27.94 41 31.43 248 31.74 31.09 +.30 +2.5 Fid CoreD n N FDVV 30.41 26.24 42 30.04 203 30.36 29.71 +.22 +4.7 FidMsciRE N FREL .86e 3.5 25.36 21.73 86 24.26 606 24.63 24.18 -.15 -1.8 FidUtils N FUTY 1.21e 3.5 37.01 30.99 32 34.67 308 34.95 33.81 +.17 +.5 FidTelecm N FCOM .76e 2.7 33.40 27.59 34 28.45 198 28.59 27.65 +.35 -8.0 FidelMatls N FMAT .53e 1.5 37.11 30.49 35 34.48 159 34.72 33.78 +.53 -1.6sFidNasdIdx Q ONEQ 2.29e .8 311.39 243.11 54 303.65 185 311.39 302.37 -3.29 +12.0 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 1733 40.47 7278 41.41 39.12 +.33 +3.1sFidNatInfo N FIS 1.28 1.2 20 109.95 88.97 862 107.44 6273 109.95 107.17 -1.46 +14.2 FidelSo Q LION .48 2.0 16 27.05 20.28 99 24.12 726 25.36 24.02 -.78 +10.6 FidClayOp N FMO 1.72f 14.3 15.43 10.27 133 12.05 491 12.48 11.87 +.13 -8.4 FidusInvst Q FDUS 1.56a 10.9 9 17.04 12.63 76 14.36 267 15.00 14.30 -.22 -5.4 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 0 26.13 5 26.15 25.51 +.56 +4.5sFiestaRst Q FRGI 30.88 15.50 148 29.35 735 30.88 29.15 -.80 +54.5 FifthThird Q FITB .72f 2.4 8 34.67 24.66 8714 29.51 41229 29.99 28.55 +1.02 -2.7 FifthT pf Q FITBI 1.66 6.1 30.54 27.00 20 27.35 120 27.59 27.34 -.19 -4.0 51job Q JOBS 114.63 47.12 146 92.71 1986 95.99 86.60 +4.64 +52.4 58.com N WUBA 79 89.90 49.19 634 66.76 6660 70.37 62.50 +3.15 -6.7 FnclInst Q FISI .96 3.0 16 34.35 25.65 35 32.35 206 33.70 31.95 -.60 +4.0 Finisar Q FNSR 28.84 14.25 2474 16.99 11103 17.67 16.40 -.01 -16.5 FinjanH Q FNJN 5 5.07 1.66 293 4.21 2843 4.62 4.01 -.38 +94.9 FireEye Q FEYE 19.36 13.40 3078 16.16 9972 17.06 15.98 -.84 +13.8 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 45.91 485 56.22 3235 56.97 53.57 +1.74 +.3 FtBcp pfC N FBPpC 12.07 sFstBcpPR N FBP 28 8.41 4.48 1153 8.34 9362 8.44 8.05 +.25 +63.5 FstBcpME Q FNLC 1.16f 3.8 17 32.33 25.00 6 30.15 34 31.61 29.44 +.31 +10.7sFtBcpNC Q FBNC .40 1.0 24 43.13 29.73 90 41.94 527 43.13 41.12 +.71 +18.8sFstBcMiss Q FBMS .20 .5 24 39.40 26.10 30 38.05 199 39.50 36.23 +1.90 +11.3sFstBkNJ Q FRBA .12 .8 24 15.00 11.15 39 14.20 144 15.00 14.00 -.45 +2.5 FstBusey rs Q BUSE .80 2.5 20 33.25 27.33 129 31.65 930 32.89 31.30 -.76 +5.7 FBusnFn s Q FBIZ .56 2.3 17 26.95 20.57 8 23.95 39 25.02 23.81 -.78 +8.3 FrstCap Q FCAP .92 2.4 19 43.02 30.55 0 38.38 1 38.38 37.37 +1.10 +4.5 FstCash N FCFS .88 1.1 31 95.40 57.55 554 82.40 1723 94.15 82.05 -11.30 +22.2 FtChoBc n Q FCBP 33.50 26.54 2 28.55 25 29.50 28.47 -.44 +2.9 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 29 407.12 234 419.97 404.98 +2.65 +1.0sFstCwlth N FCF .36 2.0 25 17.79 12.07 441 17.60 3112 17.91 16.15 +1.40 +22.9 FCmtyBsh Q FCBC .84f 2.6 19 36.09 24.02 26 32.91 82 33.99 31.51 +.84 +14.5 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 14 24.70 40 26.00 24.55 -.65 +9.3 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 75 31.20 611 31.70 30.75 +.30 +19.3 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 11 21.95 59 22.50 21.48 +.10 +19.9sFstData n N FDC 12 23.36 14.73 6112 22.62 31456 23.36 22.49 -.15 +35.4 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 46 32.62 241 33.74 32.45 -.10 +25.5 FFnclOH Q FFBC .80f 2.6 17 33.70 22.80 267 30.75 2572 32.00 29.85 -.55 +16.7sFstFnBksh Q FFIN .84f 1.5 28 58.43 37.31 216 56.35 1397 58.43 56.23 -.15 +25.1sFstFnIN Q THFF 1.02 2.0 17 51.00 39.55 30 50.80 135 51.20 46.45 +3.10 +12.0 FstFnNwst Q FFNW .32 1.7 21 21.82 13.13 30 18.33 109 20.50 18.27 -1.77 +18.2 FstFound s Q FFWM 21 20.43 16.08 113 18.03 667 18.87 18.03 -.63 -2.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 3 26.51 8 26.92 26.33 -.12 +6.0 FsHawaii n Q FHB .96 3.4 32.36 26.30 1154 28.12 3713 29.02 27.82 -.68 -3.6 FstHorizon N FHN .48 2.7 15 20.86 15.84 2928 17.65 22147 17.93 17.33 +.04 -11.7 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.38 7 25.41 25.23 -.05 +.7 FstInRT N FR .87 2.7 21 34.04 27.61 784 31.83 5144 32.55 31.17 +1.1 FIntntBcp Q INBK .24 .8 12 42.40 28.90 50 30.60 478 31.40 30.00 -1.45 -19.8 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.68 0 25.70 25.68 +.02 -3.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 127 43.35 797 44.25 42.65 +.20 +8.2 FMajSilv g N AG 8.48 4.93 1633 6.43 12428 6.71 6.32 -.19 -4.6sFstMerch Q FRME .88f 1.8 21 50.44 37.09 266 48.96 1198 50.44 46.14 +1.75 +16.4 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 27 40.65 148 41.08 38.89 +.03 +5.5 FMidBc Q FMBI .44 1.6 22 27.40 20.50 519 26.75 3142 27.18 26.05 +.52 +11.4 FstNwBc n Q FNWB 45 18.35 15.07 23 16.20 54 16.32 15.84 +.09 -.6 FstRepBk N FRC .72 .7 21 105.52 84.56 549 99.50 3314 101.01 98.06 +.62 +14.8 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 1 25.23 18 25.43 25.10 -.13 -1.1tFstRep pfE N FRCpE 1.75 6.8 27.45 25.54 55 25.57 84 25.77 25.44 -.06 -2.1 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 1 25.71 13 25.83 25.51 +.10 -.3 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 7 24.94 73 25.00 24.75 -.06 -1.8 FtRpBk pfG N FRCpG 27.05 24.09 6 25.13 30 25.37 24.94 +.13 -2.8 FstSavFin Q FSFG .60 .9 19 80.01 52.16 3 69.21 14 73.49 69.21 -3.69 +21.4 FstSolar Q FSLR 31 81.72 44.19 6610 51.65 12917 54.77 48.00 -1.83 -23.5s1stSource Q SRCE 1.00f 1.7 20 59.33 44.59 28 57.41 225 59.33 57.10 -.05 +16.1 FTNDXTc Q QTEC .58e .7 83.42 62.64 110 80.18 483 81.43 79.50 -.24 +11.5 FtTr AbsRet Q FAAR .84e 34.79 27.00 9 28.62 77 28.73 28.34 -.02 -2.5 FtTr 22 n N FIV 10.00 9.02 24 9.28 255 9.34 9.24 -.05 +1.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.04 15 21.34 21.04 -.31 +.2 FtTrGlob N FAM .90 8.9 11.97 9.88 36 10.14 333 10.16 10.04 +.05 -12.4 FT MCGr N FNY .15e .3 45.34 33.90 137 44.09 269 45.23 43.83 -1.07 +12.5 FT AsiaPc Q FPA 1.01e 3.1 38.10 31.61 17 32.30 58 32.66 31.71 +.25 -9.5 FT Europe Q FEP .65e 1.6 42.49 35.54 130 39.61 670 39.80 38.90 +.50 +1.4 FT LatAm Q FLN 2.01e 10.1 23.27 17.33 2 19.85 14 19.85 19.06 +.65 -2.8 FT Brazil Q FBZ 1.62e 12.8 18.24 11.15 4 12.67 24 12.95 12.26 +.28 -18.4 FT China Q FCA .68e 2.3 34.79 24.90 0 29.11 21 29.37 28.08 +.77 -2.0 FT Japan Q FJP .77e 1.4 63.38 53.13 19 56.67 83 57.13 55.48 +1.24 -5.4tFT SKorea Q FKO .59e 2.3 32.08 24.42 2 25.18 42 25.21 24.42 +.69 -14.8 FT DevMkt Q FDT .96e 1.6 67.22 56.50 40 60.68 404 61.08 59.50 +.84 -2.7 FT EmMkt Q FEM .64e 2.4 31.32 25.06 169 26.57 1091 26.79 25.73 +.83 -4.8 FT Germny Q FGM 1.04e 2.1 55.51 44.00 9 48.77 49 49.09 47.87 +.73 -4.7 FT MCVal N FNK .40e 1.1 37.68 32.17 5 36.37 20 36.77 36.00 -.09 +.3 FT Canada Q FCAN .29e 1.1 27.35 23.69 4 26.11 10 26.26 25.83 +.15 -1.5 FT Austrla N FAUS .80e 2.4 34.27 31.02 33.13 1 33.13 33.12 +.56 -2.6 FT UK Q FKU 1.57e 3.9 43.39 36.52 2 39.77 4 40.00 39.71 +.11 -.3 FT Switzld Q FSZ .78e 1.5 56.74 49.09 7 51.62 36 51.81 51.05 +.50 -2.1 FT HKong Q FHK 2.82e 7.2 46.25 36.40 0 38.96 1 38.96 38.90 +.67 -8.2sFT SCGr N FYC .04e .1 51.16 36.99 62 48.96 408 51.16 48.78 -1.69 +15.2 FT EmMSC Q FEMS 1.65e 4.1 47.47 37.18 28 39.78 256 39.93 38.40 +1.15 -8.2 FTDvMkSC Q FDTS .97e 2.3 48.51 39.26 0 41.84 17 41.84 41.23 +.34 -5.8 FT SCVal N FYT .26e .7 39.88 32.07 4 38.61 22 39.33 38.50 -.59 +4.7 FT EurzAlp Q FEUZ .50e 1.1 48.43 40.17 12 43.49 55 43.75 41.61 +.42 -.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 1 35.48 4 35.70 35.37 +.03 +5.9 FstT BICK Q BICK .34e 1.2 33.60 26.52 12 27.80 59 28.41 27.38 +.07 -7.9 FTEurSelDv N FDD 1.09e 8.1 14.79 12.99 81 13.39 534 13.43 13.27 +.03 -2.5 FTDJMic N FDM .49e 1.0 52.62 41.86 11 51.05 89 52.16 50.88 -.86 +7.6 FT DynEq N FDEU 1.45 8.9 20.20 15.79 57 16.32 259 16.49 16.21 +.05 -12.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 5 22.00 32 22.10 21.85 +.10 -.1 FtTrMun n Q MCEF 19.39 17.65 1 17.89 1 17.96 17.89 -.02 -4.6 FtTEqCom N ERM 23.64 20.17 1 22.71 2 22.88 22.52 +.15 +1.6 FtT EqTact N TERM 23.62 19.41 37 22.83 84 22.97 22.51 +.27 +2.1 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 19 49.16 103 49.23 48.97 -.10 -3.1 FTNsdGrid Q GRID .19e .4 53.73 44.97 1 49.75 9 50.28 49.31 -.49 -2.4 FTMltAInc Q MDIV 1.20e 6.5 19.48 17.60 68 18.42 324 18.60 18.37 +.02 -3.1 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 587 19.14 3672 19.21 19.09 +.02 -4.3 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 33 36.67 309 37.33 36.45 +.03 +4.2 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 166 51.08 851 51.13 51.04 -.01 -1.1 FTIntlMltA Q YDIV .99e 5.6 19.83 17.04 3 17.55 10 17.63 17.38 +.04 -5.8 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 22.93 33 23.17 22.93 -.15 -1.6 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 5 49.65 22 49.84 49.41 +.13 -2.9 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 9 22.65 29 22.94 22.65 -.16 -1.8 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 462 59.99 1886 60.00 59.95 +.03 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 91 30.78 707 31.00 30.20 +.32 +3.0 FT SSICv Q FCVT .48a 1.6 32.38 27.52 18 30.02 142 30.50 29.98 -.35 +4.8sFT DWF5 Q FV .18e .6 31.08 24.74 146 30.51 923 31.08 30.24 -.17 +10.7 FT HeitGl N PRME 20.81 17.96 0 20.10 1 20.42 20.10 -.27 +.8 FT AmIndR Q AIRR .08e .3 28.40 22.38 7 27.25 87 27.87 26.92 -.36 -.6sFT AI Rob n Q ROBT .07p 30.97 28.50 7 30.51 40 31.00 30.08 +.01 +6.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 21.88 11 21.88 21.63 +.15 +.9 FT SmCap Q RNSC .22e 1.0 23.38 19.03 0 22.80 6 23.22 22.80 -.32 +6.0 FT MdCap Q RNMC .19e 22.75 19.19 1 22.12 7 22.46 22.08 -.24 +1.9 FT LgCap Q RNLC .18e 23.11 19.67 0 22.29 12 22.36 22.18 -.01 +2.3tFT EM Sl n N RNEM 59.26 47.26 1 51.74 4 52.21 47.26 +1.12 -5.1tFT DevInt Q RNDM .45e 55.12 47.48 17 50.84 30 51.07 47.48 +.26 -2.6 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 1 25.16 1 25.18 25.10 +.20 -3.0 FT QualInc Q QINC .60e 2.4 26.90 23.66 2 24.86 54 25.11 24.85 -.22 -2.5 FTNsSem ef Q FTXL .14e .4 36.21 24.50 3 32.79 97 33.83 32.38 -.65 +8.3 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.21 1 23.33 23.21 -.04 +8.2 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 2 22.61 5 22.94 22.55 +.05 +5.7 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 42 24.72 165 24.98 24.17 +.47 +17.0 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.18 0 20.18 19.95 +.22 -2.9 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 73 29.56 563 29.74 29.13 +.35 +.7 FTDorW n Q FVC .17e .6 28.96 22.93 107 28.39 431 28.89 28.21 -.22 +10.6 FT DWInt Q IFV .32e 1.5 24.24 19.40 325 21.28 826 21.50 20.96 +.21 -4.4 FT LgShEq N FTLS .16e .4 41.72 35.71 9 39.58 101 40.12 39.53 -.36 +.7 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 14 38.38 82 38.66 37.84 +.33 -9.0 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.32 9 50.49 50.18 -.08 -.3 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 57.93 13 58.48 56.88 +1.11 -4.4 FT RivDev Q RFDI 1.09e 1.7 68.99 60.24 9 62.90 155 63.23 62.03 +.63 -1.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 6 67.03 43 67.51 65.56 +.79 -4.9 FT RivEur Q RFEU .95e 1.5 70.58 61.30 8 64.55 22 64.92 63.92 +.35 -1.2 FT PfInc n N FPEI 21.03 18.88 251 19.05 470 19.16 18.95 +.02 -5.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.25 2 50.45 50.17 -.21 -2.6 FT VolIn n N HDMV 36.34 32.51 6 33.80 23 33.95 33.40 +.23 -1.5 FT VolD n N HUSV 23.72 21.53 24 23.43 113 23.59 23.09 +.23 +1.9 FTEgyInco A FEN 2.32 10.0 28.00 21.34 54 23.10 337 23.47 22.61 +.25 -12.9 FTEnInfra N FIF 1.32a 8.0 19.23 14.57 28 16.53 190 16.83 16.21 +.21 -7.2 FtTrEnEq N FFA .96 5.9 16.73 14.00 40 16.32 149 16.37 16.05 +.26 +.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 82 53.05 471 53.50 52.38 +.51 +4.0sFTArcaBio N FBT 152.19 111.23 107 148.45 2923 152.19 147.42 -2.25 +19.2sFTDJInet N FDN 147.73 96.08 995 139.88 3688 147.73 138.88 -4.16 +27.3 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.60 10 52.41 51.60 -.43 +6.2 FsTrGrEn Q QCLN .08e .4 21.73 17.87 11 19.86 125 20.12 19.63 -.14 -2.2 FTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 34.81 4 35.36 34.80 -.24 +5.2 FT RNG N FCG .22e 1.0 24.67 18.65 137 22.85 559 23.73 22.81 -.58 +.3 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 29.80 18 30.04 29.57 +.11 +3.6 FT ConDis N FXD .30e .7 45.57 35.88 69 42.13 263 43.15 42.03 -.88 +.1 FT ConStap N FXG .75e 1.6 51.57 44.32 59 47.21 211 47.51 46.35 +.36 -3.0 FT Engy N FXN .33e 2.0 17.75 12.25 665 16.91 1407 17.19 16.56 +.18 +9.2 FT Fincl N FXO .65e 2.0 32.92 28.10 190 32.06 586 32.42 31.95 -.03 +2.4sFT HlthCr N FXH 78.10 63.96 114 76.82 244 78.10 76.38 -.56 +10.1 FT IndPrd N FXR .16e .4 42.74 34.52 90 40.89 373 41.15 40.01 +.36 +.7 FT Matls N FXZ .37e .9 46.43 37.58 50 42.93 202 43.14 42.20 +.47 -2.1 FT Tech N FXL .13e .2 59.99 43.96 130 58.32 523 59.94 57.80 -1.06 +13.6 FT Utils N FXU .67e 2.6 28.28 23.46 49 26.18 327 26.42 25.64 +.11 +.6 FTCloudC Q SKYY .13e .2 56.44 39.72 183 54.71 1287 56.29 54.34 -.87 +19.2 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 49 25.18 261 25.27 24.93 +.13 -4.4 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 3 37.35 13 37.89 36.89 +.20 -11.5 FT GblAg rs Q FTAG .38e 1.4 29.98 25.12 26.25 20 26.33 26.00 +.18 -6.7 FT GblNRs Q FTRI .45e 3.5 13.25 11.23 1 12.69 6 12.77 12.49 +.13 +2.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 196 26.87 1101 27.84 26.70 -.85 +16.2 FTIntlIPO Q FPXI .28e .8 39.87 33.07 1 35.87 13 36.19 34.51 +.07 +1.4 FT GlbRE N FFR .75e 1.6 47.43 41.42 2 45.54 13 45.71 45.13 +.29 +.1 FT NAEngy N EMLP .93e 3.9 25.51 21.43 293 23.66 1521 23.95 23.45 +.07 -3.7 FTSenLoan Q FTSL 1.83 3.8 48.65 47.69 220 47.96 624 47.97 47.89 +.09 -.2 FTTactHY Q HYLS 2.64 5.5 49.70 47.05 64 47.58 468 47.63 47.31 +.30 -2.0 FT GlbCmd Q FTGC .26e 21.88 19.62 43 20.00 2043 20.14 19.78 +.14 -3.4 FT HiLgSh N FSD 1.20 8.2 17.21 14.35 104 14.66 696 14.69 14.55 +.10 -10.8 FT USIPO N FPX .32e .4 74.54 59.20 35 71.85 227 74.29 71.54 -1.66 +5.3 FTChnd N FNI .19e .5 43.90 36.62 27 38.36 126 39.00 38.02 +.30 -3.1 FT Dow30 n N EDOW 23.50 19.61 0 22.80 1 22.80 22.25 +.50 +3.0 FT EngCn N FLM .58e 1.0 63.91 52.97 26 56.90 40 57.23 55.44 +1.33 -4.4sFT Wtr N FIW .21e .4 50.24 41.72 16 49.55 71 50.24 49.00 +.14 +1.7 FT IntPfd N FPF 1.95 9.0 25.10 21.40 129 21.71 792 21.83 21.54 +.16 -10.9 FT LCCore N FEX .58e 1.0 62.82 52.42 55 60.90 312 61.51 60.50 +.16 +4.0 FT LCGr N FTC .24e .4 69.06 54.43 32 67.73 197 68.90 67.28 -.45 +10.7 FT LCVal N FTA .82e 1.5 57.69 49.07 163 53.73 1255 54.05 52.87 +.66 -1.6 FT MLP&E N FEI 1.42 10.6 16.50 11.68 113 13.38 608 13.59 13.05 +.23 -13.8 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 14 52.75 135 52.94 52.67 -.05 -1.4 FT MCCore N FNX .51e .7 71.16 57.71 72 69.29 236 70.83 69.17 -1.13 +5.4 FTMstrDv N FDL .79e 2.7 31.14 27.37 87 29.15 783 29.24 28.68 +.35 -3.1 FTFutStrt N FMF 51.53 37.80 1 48.43 13 48.69 48.13 +.32 +1.7tFstTrMtg N FMY 1.02 7.7 14.48 13.23 1 13.25 23 13.40 13.23 -.10 -6.9sFT MultCG N FAD .20e .3 75.09 57.62 6 73.25 54 75.09 72.99 -1.45 +11.6 FT MultCV N FAB .45e .8 59.34 50.58 3 56.81 18 57.22 56.25 +.09 -.3sFTNDXEq Q QQEW .27e .4 63.60 52.68 14 62.73 84 63.60 62.36 -.13 +8.2 FT NsdABA Q QABA .75e 1.3 58.63 45.86 12 55.80 121 57.14 55.53 -.45 +6.4 FTSmartph Q FONE .86e 1.7 55.89 47.30 8 49.42 146 50.01 49.34 -.46 -5.3 FT MLPEn N FPL 1.26 11.7 13.49 9.57 115 10.75 567 10.88 10.45 +.17 -9.4 FT REIT N FRI .39e 1.7 24.11 20.20 12 23.02 86 23.54 23.02 -.23 -1.1 FT SCCore N FYX .38e .6 68.71 53.07 31 66.47 236 68.56 66.37 -1.61 +8.7 FTSpecFin N FGB .70 11.1 7.57 5.65 56 6.30 301 6.34 6.06 +.17 +2.6 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.47 10 23.65 23.19 -.19 +.4 FTrVLDv N FVD .57e 1.8 31.85 28.89 355 31.24 1457 31.38 30.84 +.27 +1.2 FT EmOp N FEO 1.40 9.9 17.42 13.42 8 14.13 74 14.23 13.93 +.19 -13.4 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 8 11.50 26 11.50 11.21 +.23 -10.2 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 10 18.85 34 19.40 18.70 -.30 +8.3 First LI s Q FLIC .60 2.5 10 33.50 23.30 45 24.05 304 25.50 24.00 -1.25 -15.6 FTrSenFlt N FCT .72 5.6 13.53 12.41 41 12.91 284 12.96 12.68 +.21 +.5 FirstEngy N FE 1.44 4.1 7 37.00 29.34 2088 35.01 20974 35.47 34.30 -.30 +14.3 FsthdTech Q SVVC 15.59 7.29 72 13.14 250 14.98 12.79 -1.37 +46.7sFstSvc n Q FSV .54 .6 45 86.05 62.90 20 84.05 121 86.05 77.79 +5.09 +20.2sFiserv s Q FISV 36 78.21 59.85 1087 76.12 7445 78.21 75.83 -1.23 +16.1 Fitbit n N FIT 7.79 4.51 5709 5.75 24971 6.17 5.70 -.32 +.7 FiveBelow Q FIVE 109.09 45.52 634 96.19 4328 103.97 95.61 -6.75 +45.0 500.com N WBAI 58 23.22 9.05 86 13.27 297 14.98 13.21 -1.23 +31.3 FvPntHld n N FPH 15.45 10.25 425 11.14 1900 12.20 11.00 -.96 -21.0tFivePrime Q FPRX 48.87 15.32 381 14.77 1561 17.09 14.67 -2.20 -32.6 FiveStar Q FVE 1.80 1.05 5 1.40 52 1.40 1.35 +.03 -6.7 Five9 Q FIVN 39.55 19.53 504 34.25 2740 37.10 34.10 -.93 +37.7 FlagstarB N FBC 28 40.06 29.97 224 34.35 3033 35.56 33.11 +.91 -8.2 F&C DynPf N DFP 1.92 8.1 28.36 22.78 39 23.74 289 24.23 23.60 -.40 -11.0 FlrtyPfdInc N PFD 1.08 7.8 16.34 13.19 28 13.77 134 13.78 13.46 +.18 -8.1 FlrtyPfdOp N PFO .88 7.5 12.47 10.60 88 11.70 752 11.80 10.82 +.88 -.9 FlrtyPfdSc N FFC 1.63 8.6 21.56 18.28 44 19.08 377 19.31 19.07 -.17 -6.7 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 23 19.67 447 19.83 19.44 +.32 -9.0 Flanign A BDL .25f .9 16 29.00 20.20 1 28.75 5 29.00 28.45 +.70 +21.9sFleetcor N FLT 27 225.92 138.43 600 220.82 3509 225.92 217.32 +1.73 +14.8 Flex Ltd Q FLEX 14 19.71 12.93 10100 14.09 29830 15.38 14.04 -1.01 -21.7 FlexPhm n Q FLKS 8.98 .80 35 .84 440 .89 .81 -.04 -76.0 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 18 116.73 76 117.98 116.47 -.10 +4.3 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 20 54.99 388 55.21 53.44 +1.08 -7.9 FlxUpstNR N GUNR .67e 2.0 35.54 29.36 308 33.72 1750 33.92 33.00 +.63 +1.3 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 235 24.09 1824 24.15 24.07 -.05 -1.1 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 64 24.42 616 24.49 24.38 -.09 -2.1 FlxCoreSl n N BNDC 28.51 23.99 24.11 7 24.11 24.10 -.07 -3.8 FlxGlbImp Q ESGG 101.95 87.20 0 97.50 4 98.68 97.19 +.45 +2.7 FlxUS Imp Q ESG 67.86 57.72 66.82 1 66.82 66.38 +.44 +5.0 FlexEMTilt N TLEH 33.14 28.37 1 29.33 3 29.44 28.90 +.38 -4.9 FlxDMTilt N TLDH 30.34 27.01 0 28.63 0 28.63 28.54 +.73 -1.9 FlxRAstAlo Q ASET 29.37 26.74 0 28.23 6 28.23 27.83 +.29 -1.8 FlxUSQLgC Q QLC 35.78 29.53 1 34.78 61 35.22 34.70 +.07 +4.3 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.56 5 50.56 50.11 +.47 -7.7 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 2 49.12 22 49.12 48.96 +.14 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 141 23.05 153 23.11 23.00 -.04 -2.2 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 9 62.32 210 62.85 61.93 +.07 -.7 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 103 47.05 220 47.29 46.27 +.55 -3.5 FlxDevTilt N TLTD 1.88e 2.8 73.71 63.88 15 66.21 184 66.57 65.31 +.74 -4.3 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 15 23.69 48 23.74 23.28 +.40 -7.1 FlxIntDvDy N IQDY 1.02e 3.8 30.65 25.73 26.65 16 26.65 26.22 +.63 -6.8 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 63 24.84 789 24.95 24.49 +.30 -7.3 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 10 45.69 58 46.18 45.45 +.15 +3.6 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 44.68 2 44.68 44.28 +.47 +1.1 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 54 46.52 311 46.92 46.24 +.24 +3.3 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.48 19 75.52 75.43 FlexSh n Q FPAY 6.56 2.62 1 3.72 18 3.89 3.54 +.06 -2.1 FlexSolu A FSI 2.10 1.33 3 1.55 49 1.58 1.55 -.07 -14.7 FlexionTh Q FLXN 32.25 19.06 760 24.01 2275 27.74 22.88 -3.06 -4.1 Flexstl Q FLXS .88 2.5 57.68 34.74 16 35.51 66 37.75 35.37 -2.06 -24.1 Flor&Dec n N FND 49 58.28 32.72 418 47.48 2292 50.72 46.97 -2.69 -2.5 Flotek N FTK 8.64 2.81 368 3.05 2413 3.16 2.94 +.04 -34.5 FlowrsFds N FLO .72f 3.5 21 22.82 16.80 826 20.18 4535 20.59 19.74 -.24 +4.5 Flowserve N FLS .76 1.8 48.10 37.51 780 43.26 3878 43.64 41.35 +1.10 +2.7 Fluent Inc Q FLNT 6.95 2.05 281 2.35 1088 2.40 2.10 -46.6 Fluidigm Q FLDM 8.38 2.52 126 6.14 968 6.91 6.09 -.42 +4.2 Fluor N FLR .84 1.7 37 62.09 37.04 1032 50.40 6081 51.92 48.50 +1.48 -2.4 FlushFn Q FFIC .80 3.1 18 31.45 24.59 59 25.54 286 27.32 25.47 -.96 -7.1 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 79 14.07 303 14.12 13.66 +.31 +9.0 Foamix Q FOMX 7.45 4.34 137 5.72 1247 6.08 5.35 +.27 -4.8stFocFin A n Q FOCS 38.81 35.01 1009 38.01 4843 39.02 35.01 +1.2 FEMSA N FMX .74e .8 103.82 80.86 253 98.37 1707 99.15 94.67 +2.77 +4.8 Fonar Q FONR 10 33.90 21.10 34 25.75 118 27.40 25.70 -1.55 +5.7 FootLockr N FL 1.38 2.9 19 59.40 28.42 1745 47.35 12618 52.43 47.20 -5.06 +1.0tFordM N F .60a 6.0 5 13.48 9.84 46148 9.93 329686 10.74 9.84 -.63 -20.5 ForeScTc n Q FSCT 38.45 21.56 833 35.71 2270 38.40 35.66 -1.29 +12.0 ForshtAut n Q FRSX 8.45 2.44 5 3.01 69 3.11 2.98 -.06 -25.3 ForestCA N FCE/A .72 3.1 18 26.30 19.24 3103 23.09 8614 23.11 22.34 +.42 -4.2 Forestar N FOR 14 26.39 15.35 36 22.35 192 22.65 22.00 +.25 +1.6 FormFac Q FORM 34 18.65 11.10 359 13.05 2481 14.33 12.65 -.95 -16.6 FormulaSy Q FORTY .68e 2.0 45.65 32.55 0 34.16 5 36.10 33.15 -2.15 -15.8 ForrestR Q FORR .80 1.8 57 47.75 36.95 34 44.55 155 44.65 42.33 +1.55 +.8 ForsightEn N FELP .13 4.88 3.28 34 3.72 50 3.90 3.69 -.08 -14.9 Forterra n Q FRTA 50 12.30 3.02 125 8.48 1076 8.90 7.66 +.61 -23.6sFortinet Q FTNT 68.83 35.44 1269 65.81 6264 68.83 65.03 -2.17 +50.6 Fortis n N FTS 1.70 5.2 38.24 30.88 158 32.40 2224 32.57 32.12 -.12 -11.6 Fortive n N FTV .28 .4 81.51 62.05 2234 79.81 10965 81.31 76.12 +2.17 +10.3tFortressBio Q FBIO 5.54 2.37 143 2.33 838 2.68 2.30 -.27 -41.6 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 1 21.37 6 21.37 20.40 +.57 -6.1 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 136 18.52 682 18.73 18.38 -.16 -7.1 FortunaSlv N FSM 23 6.08 4.03 515 5.45 2833 5.67 5.43 -.05 +4.4 FBHmSec N FBHS .80 1.4 19 73.62 52.63 4181 57.33 13853 58.10 53.22 +1.10 -16.2sFortySev n Q FTSV 16.83 14.09 54 16.25 1003 16.83 15.69 +.45 +8.0 ForumEn N FET 17.95 10.05 1527 11.60 5903 12.10 11.30 -.40 -25.4 ForwrdA Q FWRD .60 1.0 28 64.80 49.88 128 62.41 999 63.38 57.44 +2.52 +8.7 Forward h Q FORD 35 4.45 1.03 889 2.10 2230 2.25 1.83 +.27 +70.7 ForwdPh Q FWP 23.12e 9.70 1.63 12 2.78 65 2.79 2.58 +.07 -24.5 Fossil Grp Q FOSL 32.17 5.50 1328 24.49 5608 27.80 24.40 -2.40 +215.2 Foster Q FSTR .16 .7 30.30 17.00 25 21.95 105 22.95 21.70 -.40 -19.2 FoundBld n N FBM 16.40 11.03 65 14.33 401 14.85 14.14 -.48 -3.1 FndtnMed Q FMI 137.20 31.70 1440 136.80 4650 136.95 136.60 -.15 +100.6 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 220 24.76 1694 25.41 24.43 -.10 -3.7 FourSeEd n N FEDU 3.32 70.5 8 10.45 4.65 2 4.71 114 5.03 4.71 -.16 -47.7 FoxFactory Q FOXF 36 53.95 33.20 138 49.15 1071 51.75 48.75 -1.80 +26.5 Francesca Q FRAN 39 9.76 4.51 495 7.81 3180 8.18 7.51 +.06 +6.8 FrancoN g N FNV .96f 1.3 70 86.06 66.19 271 72.79 2446 74.51 72.13 -1.77 -9.0 FrankCov N FC 31.20 17.35 26 24.90 164 25.75 24.40 +.50 +20.0sFrankElec Q FELE .48 1.0 29 49.40 37.60 136 47.70 1060 49.40 45.70 +1.00 +3.9 FrankFn n N FSB .40p 19 40.30 30.30 194 38.40 670 38.55 36.60 +1.70 +12.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 58

FrankLibInt N FLQH 28.16 23.58 0 25.55 2 25.68 25.50 +.25 +.8 FrankLibEm N FLQE 35.59 29.55 1 31.10 68 31.13 30.45 +.62 -5.9 FrankLibGl N FLQD 30.47 26.92 2 28.27 4 28.27 27.93 +.23 -2.8 FrankLbGlE N FLQG 32.51 28.12 30.61 2 30.74 30.33 +.19 +.1 FrnL LoV n N FLLV 32.50 28.32 32.16 8 32.18 31.76 +.28 +6.2 FrnkLInvGr N FLCO 24.89 23.48 0 23.73 3 23.73 23.65 +.00 -4.2 FrnL IntO n N FLIO 31.52 27.50 28.84 1 28.84 28.82 +.44 -1.9sFrkL US Eq N FLQL 30.35 25.65 0 30.31 20 30.35 29.94 +.26 +4.8 FrkL US Sm N FLQS 30.02 24.17 8 29.22 13 29.90 29.17 -.72 +11.6 FrkL USMid N FLQM 29.28 24.87 29.24 1 29.24 29.24 +.08 +4.4 FrankRes N BEN .92 2.8 11 47.65 31.28 3820 32.45 12817 33.01 32.01 +.47 -25.1 FrkStPrp A FSP .36f 4.3 10 11.00 7.08 211 8.44 1648 8.74 8.42 -.05 -21.4 FrkLtdDur A FTF .74 6.6 12.13 10.85 99 11.34 454 11.34 11.19 +.14 -4.1 FrkUnv N FT .47 7.0 7.36 6.55 19 6.75 210 6.76 6.70 +.02 -5.9sFranksIntl N FI .30 3.7 8.65 4.93 826 8.11 3463 8.65 8.06 -.36 +22.0 FredsInc Q FRED .24 11.2 7.63 1.30 376 2.15 2455 2.22 2.03 -.05 -46.9 FrptMcM N FCX .20 1.3 10 20.25 12.79 11574 15.99 110618 16.59 15.06 +.24 -15.7 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 35 17.67 232 17.74 17.00 +.51 +3.5tFreqElec Q FEIM 10.59 7.30 2 8.02 252 8.02 7.30 +.16 -14.3 FresenMd N FMS .51e 1.0 57.94 44.88 150 50.25 498 50.60 48.87 +.90 -4.4tFDelMnt N FDP .60 1.5 17 52.64 40.38 216 40.86 1049 42.78 40.38 -1.96 -14.3sFreshpet Q FRPT 30.65 14.10 668 29.80 1866 30.65 28.30 +.50 +57.3sFriedmInd A FRD .12f 1.2 10.74 5.15 50 9.71 455 10.74 9.50 -.04 +71.0tFrontr rs Q FTR 2.40 49.7 18.21 4.52 2995 4.83 25114 5.20 4.52 +.12 -28.6 Frontlne rs N FRO .60e 6.43 3.79 292 5.23 2304 5.54 5.09 -.11 +13.9 FuelTech Q FTEK 1.83 .71 17 1.00 64 1.03 .96 +.03 -10.7 FuelCell rs Q FCEL 2.49 1.29 1149 1.30 6030 1.42 1.30 -.11 -23.5 FulgentG n Q FLGT 7.04 2.73 6 4.80 49 5.25 4.80 -.20 +9.6 FulingGbl n Q FORK 6.00 2.65 7 3.05 82 3.43 3.05 -.30 -22.8 FullHseR Q FLL 4.10 2.37 18 3.09 127 3.32 3.00 -.14 -20.6 FullerHB N FUL .62f 1.1 24 58.74 46.62 266 56.41 1198 56.82 54.77 +.15 +4.7 FultonFncl Q FULT .48 2.8 19 19.55 15.05 649 17.40 3837 17.80 17.20 -.20 -2.8sFunko n Q FNKO 88 18.79 5.81 364 16.72 4372 18.79 15.50 -.03 +151.4 FutFintch lf Q FTFT 8.00 1.30 38 1.78 292 2.12 1.72 -.17 -57.3 FutureFuel N FF .24a 1.8 16 16.22 11.32 33 13.43 197 13.79 13.04 -.05 -4.7 FuweiF rs Q FFHL 4.93 2.39 9 2.52 54 2.98 2.50 -.33 -14.3G -:GWilliFood Q WILC 22 7.25 5.11 0 6.99 10 6.99 6.86 -2.8 G1Thera n Q GTHX 52.76 12.04 419 49.29 1679 51.55 46.51 +1.75 +148.4 GAMCO s N GBL .10f .4 32.60 23.97 10 24.33 58 26.55 24.03 -2.16 -17.9 GATX N GATX 1.76f 2.1 16 91.12 56.00 379 82.84 2109 89.49 82.40 -5.44 +33.3 GATX 66 N GMTA 27.00 22.81 5 25.62 56 25.78 25.30 +.26 -2.5 GCI Lb A n Q GLIBA 55.47 41.33 430 46.35 2529 46.96 44.59 -.32 -15.3sGCI Lb pfA Q GLIBP .13e 24.89 18.40 2 24.53 35 24.89 24.05 +.03 +7.8 GCP ApT n N GCP 27 34.79 27.25 300 29.25 1387 29.70 28.10 -.15 -8.3 GDL Fund N GDL .64 7.0 10.32 9.05 32 9.15 120 9.28 9.08 -.10 -6.0 GDS Hld n Q GDS .46p 46.18 8.50 2944 36.88 7570 45.10 36.09 -7.93 +63.7 GGP Inc N GGP .88 4.1 31 24.23 18.83 7755 21.26 98418 21.92 20.94 +.22 -9.1 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 8 24.50 43 24.69 24.35 -2.9 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 96 26.46 497 26.65 26.40 -.14 +2.0 GMS Inc n N GMS 16 39.98 23.50 247 26.32 1825 26.77 25.80 +.09 -30.1 GNC N GNC .80 26.1 3 10.95 2.90 2893 3.06 14811 3.68 3.01 -.19 -17.1 GP Strat N GPX 24 31.25 17.45 36 18.05 157 18.85 17.70 -.55 -22.2 GSE Sy Q GVP 12 3.65 2.35 1 2.87 49 3.00 2.75 -.08 -11.6 GSI Tech Q GSIT 8.94 6.05 38 7.07 136 7.35 7.01 -.26 -11.2 GSV Cap Q GSVC 5 9.39 3.83 119 6.91 464 7.15 6.85 -.08 +26.7 GTT Comm N GTT 62.32 28.30 299 45.50 1286 48.30 45.20 -2.00 -3.1 GTY TchHl Q GTYH 10.15 9.75 151 10.10 424 10.15 10.10 -.05 +1.7 GTY Tc un Q GTYHU 11.00 10.14 10.41 0 10.41 10.41 -.05 +.9 G-III s Q GIII 27 51.20 22.66 336 44.90 1784 47.91 44.31 -2.36 +21.7 GTx Inc rs Q GTXI 23.40 5.10 90 17.41 891 18.95 16.54 +.60 +37.0 GW Pharm Q GWPH 164.76 96.42 244 138.99 1248 145.97 138.75 -7.23 +5.3 GWG Hldgs Q GWGH 10.95 7.10 0 8.00 0 8.00 8.00 +.42 -3.8 GabCvInc N GCV .48 7.4 6.68 4.91 16 6.51 142 6.65 6.44 -.04 +10.3 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 0 25.86 3 25.91 25.75 +.11 -2.3 GabDvInc N GDV 1.32 5.6 24.97 21.10 91 23.77 582 23.83 23.28 +.46 +1.5 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.68 3 25.70 25.62 +.06 -1.8 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.75 3 25.78 25.58 +.12 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.12 15 25.22 25.04 +.02 -.9 GabelliET N GAB .60 9.3 6.65 5.87 263 6.42 1889 6.45 6.35 +.03 +3.7 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.57 2 25.81 25.54 -.13 -2.0 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.46 15 24.73 24.25 +.16 -.9 Gabeli pfJ N GABpJ 26.72 24.42 3 25.50 17 25.55 25.31 +.17 -.2 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 7 24.97 17 24.97 24.59 +.27 -.6 GabGSmM N GGZ 13.61 11.73 7 12.18 105 12.28 12.15 -.06 -4.4 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 1 25.47 7 25.58 25.22 +.05 -.1 GabGUtil A GLU 1.20 6.4 21.96 18.00 5 18.78 39 19.38 18.56 +.15 -11.8 GabGUtil pf A GLUpA 3.00 6.8 55.40 43.66 44.26 1 44.26 44.26 +.59 -11.9 GabGoAn n A GGO 24.74 16.18 2 20.55 4 21.11 19.66 +.85 +13.9 GabGo pfA A GGOpA 45.00 42.00 42.00 1 42.01 42.00 -.76 -2.3 GabHlthW N GRX .52 5.0 10.95 9.12 59 10.35 239 10.47 10.30 +.02 +.3 GabHlt pfA N GRXpA 1.44 5.7 26.66 25.02 25.48 1 25.55 25.46 -.02 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.36 25.49 25.71 2 25.95 25.71 -.11 -2.3 GabMultT N GGT .88e 10.0 10.09 8.42 102 8.80 409 8.98 8.76 -.15 -4.3 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 25.61 1 25.66 25.61 +.04 -2.5 GabMul pfE N GGTpE 25.30 22.97 1 24.70 22 24.75 24.12 +.14 -1.6 GabMedM n Q MOGLC 100.10 99.90 100.04 0 100.04 100.04 GabUtil N GUT .60 10.4 7.20 5.68 151 5.77 858 5.90 5.77 -.08 -18.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 2 25.71 6 25.75 25.65 +.05 +.4 GabUtil pfC N GUTpC 26.19 24.54 1 25.21 14 25.25 25.13 +.03 -.9 Gafisa rs N GFA 12.99 5.12 7 6.52 58 6.65 6.09 +.47 -48.3 Gaiam A Q GAIA 22.75 10.85 133 18.80 647 22.10 18.55 -2.50 +51.6 Gain Cap N GCAP .24 3.4 11 13.26 5.77 741 7.06 1360 7.90 7.02 -.67 -29.4 Galapag n Q GLPG 121.09 72.92 76 109.41 333 111.94 107.22 +2.18 +16.7 GalectinTh Q GALT 9.49 1.28 801 4.99 2132 5.85 4.77 -.63 +49.4sGallaghr N AJG 1.64 2.3 27 72.77 56.20 1330 70.89 6016 73.11 70.13 +.50 +12.0 GalmedPh Q GLMD 15 27.06 3.61 400 13.39 1794 15.60 13.25 -1.61 +46.3 GamGldNR A GGN .84 16.7 5.77 4.80 208 5.03 1695 5.09 5.02 -.02 -3.5 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 11 23.30 23 23.60 23.20 -.03 -6.1 GamNRG&I N GNT .84 13.5 7.23 6.00 64 6.20 331 6.35 6.13 +.05 -7.6 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.74 27 23.99 23.54 -.07 -5.1 GameStop N GME 1.52 10.2 22.37 12.20 1415 14.83 10067 15.09 14.25 -.25 -17.4 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 904 36.10 6163 36.97 35.96 -.35 -2.4 GamngPtrs Q GPIC .12e 11.95 8.02 7 8.71 14 8.71 8.25 +.16 -22.5 Gannett n N GCI .64 6.2 12.38 7.94 1724 10.30 5064 10.61 10.05 +.26 -11.1 Gap N GPS .97 3.3 14 35.68 21.84 2679 29.43 19558 30.72 29.19 -.62 -13.0 GardDnv n N GDI 38.00 21.76 1993 27.10 7985 27.83 26.26 -.73 -20.1 Garmin Q GRMN 2.12f 3.4 20 65.96 49.80 889 62.93 5045 64.56 62.77 -1.62 +5.6 GarrisnCap Q GARS 1.12 13.4 8 8.95 7.77 27 8.36 88 8.43 8.23 +.09 +3.1 Gartner N IT 41 142.16 111.57 298 136.30 1807 140.53 134.71 -2.54 +10.7 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.85 128 24.45 601 25.15 23.85 +.40 -1.2 GasLPt pfA N GLOPpA 27.24 25.30 8 26.05 74 26.12 25.85 -.09 -.2 GasLog N GLOG .56 3.4 33 22.55 15.60 303 16.60 1857 17.15 16.45 -.35 -25.4 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.52 3 25.95 13 26.09 25.90 -.17 -2.4tGastarExp A GST 1.39 .09 52161 .13 114204 .28 .09 -.36 -88.1tGastar pfA A GSTpA 2.16 51.1 19.10 3.48 191 4.23 1315 10.35 3.48 -7.27 -76.4tGastar pfB A GSTpB 2.69 61.0 22.50 3.50 93 4.41 693 12.15 3.50 -9.09 -76.6 GatesInd n N GTES 28 18.72 14.60 288 15.20 1768 15.71 14.95 -.24 -15.9 GazitGlobe N GZT .37e 4.1 11.00 8.82 2 9.15 10 9.39 8.86 +.10 -13.1 GeeGroup A JOB 5.47 2.00 0 2.59 71 2.82 2.40 -.40 -6.8 Gemphire n Q GEMP 21.59 4.75 529 7.13 1239 7.93 7.06 -.74 -10.3 GencoSh rs N GNK 20.07 9.68 109 14.73 707 15.53 14.71 -.29 +10.6 Gencor s Q GENC 38 18.45 14.85 17 15.00 74 16.05 14.90 -.90 -9.4 Generac N GNRC 19 54.19 35.51 461 52.81 1967 53.50 50.15 +1.94 +6.6 GAInv N GAM 1.15e 1.0 36.59 32.20 28 35.72 215 35.88 35.09 +.32 +3.8 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 1 25.92 11 26.23 25.92 -.08 -2.5 GenDynam N GD 3.72 1.9 21 230.00 184.21 1203 198.65 10294 204.06 192.78 +3.37 -2.4 GenElec N GE .48 3.7 25.89 12.61 39326 13.06 303339 13.27 12.85 -.06 -25.3 GECap 1-53 N GEH 1.22 4.9 25.73 22.60 25.05 GenFin Q GFN 14.15 4.55 73 13.55 293 14.10 13.15 -.30 +99.3 GenFin pfC Q GFNCP 8.90 8.8 104.67 93.03 3 100.81 11 103.19 100.60 +.01 +.4 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 26 25.44 54 25.55 25.38 -.04 +.7 GenMills N GIS 1.96 4.4 10 60.69 41.01 5342 44.98 20661 45.03 42.65 +1.62 -24.1 GenMoly A GMO .51 .28 168 .42 501 .45 .39 -.01 +27.7 GenMotors N GM 1.52 4.1 46.76 34.50 12628 37.53 97411 39.98 36.26 -1.87 -8.4 Gensco N GCO 45.90 20.90 305 40.00 1159 42.20 39.45 -.75 +23.1sGenesWyo N GWR 28 85.91 64.31 885 83.17 3122 85.91 82.15 -.46 +5.6 GenesisEn N GEL 2.88f 12.7 55 31.09 18.42 745 22.61 3764 23.48 22.33 +.16 +1.2 GenesisHlt N GEN .24 16.8 2.86 .60 520 1.43 2478 1.56 1.40 +87.4 GeneticT rs Q GENE 2.05 .70 75 1.15 748 1.34 1.15 -.17 -.9 GenieEn n N GNE .30 5.4 7.17 3.82 77 5.51 379 6.15 5.44 -.59 +26.4 GenieE pfA N GNEpA .64 8.2 7.94 6.85 7 7.74 40 7.75 7.55 +.13 +5.4 GeniusBr n Q GNUS 4.37 2.01 18 2.55 52 2.69 2.45 -.06 -6.4 GenMark Q GNMK 12.55 3.63 311 5.96 1157 6.89 5.89 -.79 +42.9tGenoceaB Q GNCA 6.78 .65 254 .67 2618 .78 .65 -.10 -42.7sGenomic Q GHDX 59.43 26.54 231 53.99 1376 59.43 53.80 -3.35 +57.9 Genpact N G .30 20 34.79 27.83 257 30.56 3255 30.89 30.39 +.03 -3.7tGenprex n Q GNPX 19.45 3.84 1059 3.17 1273 7.88 2.78 -4.19 -32.6 Gentex Q GNTX .44f 1.9 14 25.41 16.71 1911 22.64 13909 22.95 21.30 +.41 +8.1sGentherm Q THRM 49 45.75 29.50 319 44.05 1953 45.75 39.70 +3.45 +38.7 GenuPrt N GPC 2.88f 3.0 21 107.75 79.86 468 96.69 4227 99.56 95.69 -1.37 +1.8 Genworth N GNW 3 4.92 2.66 1984 4.61 10660 4.74 4.57 -.03 +48.2 GeoGrp s N GEO 1.88 7.3 15 30.75 19.05 493 25.67 2794 26.21 25.38 -.42 +8.8 GeoPark N GPRK 21.88 7.45 202 20.57 1138 20.83 19.23 +1.24 +107.6 GaPw 77 n N GPJA 26.14 23.01 10 24.78 128 24.84 24.62 -.05 -3.2 GeospcT hs Q GEOS 18.71 9.18 48 14.54 366 15.09 13.90 +.42 +12.1 Gerdau N GGB .02e .4 5.32 2.89 7721 4.47 40956 4.50 4.24 +.25 +20.2 GerABcp s Q GABC .60 1.6 21 39.02 30.75 42 37.09 278 37.47 36.36 -.03 +5.0 GerNew N GF 1.23e .4 21.49 16.90 23 19.18 89 19.31 18.53 +.67 -1.3 GeronCp Q GERN 6.68 1.74 2927 3.34 16418 3.56 3.21 -.09 +85.6 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 102 28.08 635 28.99 28.04 -.23 +3.4 Gevo rs Q GEVO 24.74 3.23 422 3.68 1976 4.10 3.61 -.43 -68.8sGibraltar Q ROCK 21 44.30 25.61 529 43.60 1784 44.30 36.50 +4.30 +32.1 GigCapit n N GIG 10.22 9.60 28 9.85 306 9.86 9.76 +.07 +2.2 GigaMda rs Q GIGM 4.37 2.36 18 3.02 77 3.13 2.99 -.03 -.7 GilatSatell Q GILT 9.30 5.31 12 8.33 72 8.81 8.26 -.44 +7.7tGildan s N GIL .45 1.7 15 34.19 25.94 710 25.87 5531 28.72 25.77 -2.85 -19.9 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 9451 76.81 51504 79.04 76.10 -.56 +7.2sGlacierBc Q GBCI 1.04f 2.4 23 44.55 31.38 304 43.67 2454 44.55 43.02 +.77 +10.9 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 85 9.26 409 9.32 9.14 +.05 +.5 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 2 25.60 11 25.96 25.36 +.25 -1.0 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 85 19.48 399 19.94 19.39 -.30 -7.5 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.15 3 26.49 26.01 -.06 -1.0 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 3 26.38 13 26.40 25.99 +.33 +1.2 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 2 25.47 9 25.64 25.27 +.00 -1.7 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 119 11.73 532 12.00 11.71 -.18 +5.1 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.26 13 25.50 25.25 -.14 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 4 25.29 12 25.33 25.22 -.01 -.7 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 0 25.21 5 25.27 25.19 -.06 -1.5tGladstLnd Q LAND .53 4.6 79 14.29 11.36 119 11.59 501 12.26 11.36 +.11 -13.7 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 0 25.50 3 25.55 25.34 +.05 -1.4 Glatfelter N GLT .52 2.6 16 23.85 15.76 159 20.15 728 20.51 19.96 -.10 -5.4 Glaukos n N GKOS 45.00 23.08 241 39.77 1466 42.99 39.14 -2.32 +55.0 GlaxoSKln N GSK 2.89e 7.1 42.36 34.52 2304 40.76 17944 41.58 39.92 -1.11 +14.9 GlenBurnie Q GLBZ .40 3.2 27 13.42 10.34 8 12.35 19 12.74 12.20 +.10 +11.7 GblBldT n Q GBT 68.05 24.03 1183 41.90 4654 43.75 39.85 +.55 +6.5 GblBrCopp N BRSS .24 .8 12 36.50 27.50 67 31.70 359 32.15 31.20 -.10 -4.2 GblEagEnt Q ENT 3.59 .87 181 2.43 1921 2.75 2.26 -.31 +6.1 GlbIndem Q GBLI 26 49.91 32.22 13 39.99 60 41.73 39.45 -1.26 -4.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 3 25.96 11 26.00 25.91 +.01 +.4 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 25.83 19 25.89 25.75 +.02 -.2 GlbMed n N GMRE .20p 9.83 6.34 82 8.19 401 8.50 8.10 -.23 -.1 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.75 11 25.00 24.68 +.07 -2.3 GlobNetL n N GNL .94 4.6 33 22.42 15.55 276 20.60 1372 21.15 20.51 -.26 +.1 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.11 17 25.23 24.97 +.02 -2.2 GlobPtrs N GLP 1.90f 10.5 18.50 15.17 96 18.15 238 18.25 17.30 +.75 +8.7 GlobPay s N GPN .04 39 119.69 92.82 595 115.25 4822 118.41 113.10 -1.87 +15.0 GlSlfStor n Q SELF .26 6.3 5.15 3.92 2 4.14 52 4.15 4.00 +.00 -10.2 GlbShipLs N GSL .40 32.8 1.94 .97 56 1.22 124 1.27 1.22 -.02 +5.2 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 0 24.85 4 25.15 24.80 -.15 +3.9 GlWatRs n Q GWRS .28 3.0 10.00 8.40 16 9.39 76 9.65 9.30 -.15 +.5 GlbXNordic N GXF .83e 3.7 24.68 21.25 2 22.62 10 22.85 22.50 +.18 -.4 GbXSpDvE N SDEM .63e 17.90 13.81 3 14.43 25 14.58 14.16 +.23 -11.4 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 52 15.29 435 15.52 15.23 -.13 -1.6 GbXUSRota N SCTO .12p 28.03 24.51 27.04 1 27.04 26.62 +.25 +2.8 GblXEffic N EFFE .16p 27.69 25.00 26.60 18 26.67 26.47 +.12 -.1 GblXPortgl N PGAL .36e 2.8 13.33 11.54 18 12.92 83 13.06 12.80 +.05 +8.7 GblXColum N GXG .41e 3.9 11.51 9.33 64 10.54 296 10.64 10.35 -.11 +5.2 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 2 22.41 5 22.43 21.84 +.48 -6.5 GbXMLP&E N MLPX .60 4.4 14.60 11.36 1044 13.64 4692 13.92 13.41 +.16 +.4 GblXChMat N CHIM .24e 1.3 24.12 17.46 19.04 2 19.42 18.97 +.76 -8.7 GblXArg N ARGT .09e .3 38.46 26.36 43 29.92 439 30.49 29.40 +.08 -15.3 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 185 25.24 455 25.40 24.99 +.07 -1.4 GXSupInPf N SPFF .99 8.3 12.96 11.65 37 11.92 210 12.03 11.92 -.06 -2.0 GblXGuru N GURU .28e .9 32.47 26.85 4 31.97 21 32.38 31.86 -.20 +7.6 GbXGreece N GREK .13e 1.4 11.56 8.57 177 9.07 1259 9.22 9.03 -.10 -11.8 GblXChCon N CHIQ .12e .7 19.98 15.14 79 16.99 591 17.47 16.63 -.10 -9.0 GblXSocM Q SOCL 39.03 28.94 81 34.27 297 37.04 34.06 -2.09 +4.0 GblX MLP N MLPA .90e 9.4 11.08 8.14 391 9.53 2525 9.78 9.39 +.10 -3.3 GblXFertil N SOIL .25e 2.4 11.01 9.30 2 10.51 25 10.55 10.40 +.05 -.2 GblXChiEn N CHIE .41e 3.1 13.77 10.88 13.10 1 13.10 12.64 +.41 +15.4 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 269 20.87 983 21.08 20.81 -.13 -4.2 GlbXChiFn N CHIX .34e 2.0 21.04 16.22 24 17.17 78 17.50 16.74 +.43 -4.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 2 16.15 16 16.15 15.70 +.27 -5.0 GblXPakist N PAK 16.55 10.21 40 11.05 396 11.08 10.22 +.63 -10.7 GblXChiInd N CHII .35e 2.4 16.58 13.30 14.39 1 14.41 13.62 +.83 -5.8 GblXNorway N NORW .83e 5.8 14.95 12.38 20 14.41 270 14.48 14.18 +.19 +9.7 GbXNsChiT Q QQQC .07e .2 34.11 26.18 3 29.33 35 30.11 29.19 -.36 -5.1sGblXScUS n N SCIU 32.63 28.49 9 32.41 48 32.63 32.13 +.18 +4.8 GblXScEu n N SCID 29.75 26.69 2 27.60 7 27.66 27.23 +.09 -.4 GblXScAs n N SCIX 27.08 24.48 0 25.94 1 25.94 25.40 +.50 +.2 GblXScJp n N SCIJ 33.72 29.13 30.17 2 30.17 29.87 +.40 -4.8 GbX Auto n Q DRIV 15.78 14.35 5 14.86 20 15.05 14.63 +.07 -2.7 GbX US pf n N PFFD 26.22 23.70 83 24.49 345 25.00 24.38 -.14 -1.6 GbXNigeria N NGE .31e 1.5 27.10 19.49 4 20.10 123 20.49 19.82 +.05 -7.4 GbX US Inf N PAVE 17.80 13.80 22 17.02 210 17.18 16.73 +.23 +1.4 GblFound n N BOSS 20.72 15.50 1 19.75 19 20.25 19.75 -.47 +14.0 GblX SupDv Q EFAS 19.06 17.05 5 17.65 14 17.75 17.50 +.04 -2.6 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.79 11 11.90 11.70 -.01 -6.3 GblX Rob n Q BOTZ 27.42 19.49 659 22.66 3671 22.86 21.77 +.70 -4.4 GlbXCon ef Q KRMA 20.83 17.33 3 20.58 19 20.80 20.45 +.12 +5.9sGblXMilTh Q MILN 23.14 17.31 10 22.41 76 23.14 22.37 -.47 +16.4sGbX Longv Q LNGR 21.78 18.23 3 21.25 19 21.78 21.13 -.40 +9.2 GlX Intrn n Q SNSR 21.41 17.90 13 19.87 326 20.22 19.69 -.27 +.1 GbX HlthW Q BFIT 19.30 15.68 0 18.79 4 19.08 18.79 -.09 +12.8 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 3 15.16 25 15.27 15.05 +.03 -.9sGlX Fintc n Q FINX 27.98 19.25 170 26.96 827 27.98 26.86 -.52 +22.8 GlbXCop rs N COPX .43e 1.8 29.34 22.80 27 23.75 180 24.10 22.99 +.68 -13.2tGlbXSilv rs N SIL 36.36 27.61 57 27.53 498 28.39 27.42 -.56 -15.7 GlbXLith rs N LIT 41.21 30.57 150 32.53 1495 32.65 31.71 +.05 -16.1 GbX Gold rs N GOEX 25.21 20.08 9 21.96 48 22.38 21.90 -.24 -5.8 GbXUran rs N URA 16.36 11.81 371 13.09 2266 13.44 12.56 +.29 -13.0 GlXCatholc Q CATH 35.58 29.72 70 34.82 103 35.28 34.67 +.17 +5.8 GlblScape A GSB .06 1.6 21 5.25 3.27 11 3.71 143 3.91 3.70 -.18 +4.5 Globalstar A GSAT 2.08 .40 8618 .51 21490 .52 .42 +.06 -61.2 GlobantSA N GLOB 58 59.97 34.82 493 56.20 1434 58.89 56.05 -2.59 +21.0 GlobusM rs Q GLBS 2.26 .42 93 .47 675 .49 .43 +.02 -59.4 GlobusMed N GMED 43 57.55 27.79 500 51.14 1685 53.65 50.54 -1.51 +24.4 Glowpoint A GLOW .65 .15 331 .18 1513 .19 .16 -.00 -50.8 GluMobile Q GLUU 6.75 2.67 1957 5.50 10424 6.15 5.42 -.58 +51.1 GlycoMim Q GLYC 26.05 10.06 439 13.85 3167 17.78 13.55 -2.59 -17.5sGoDaddy n N GDDY 80.42 40.78 1159 76.81 8321 80.42 76.47 -1.64 +52.8 Gogo Q GOGO 14.76 3.52 1852 3.67 8848 3.91 3.55 -.17 -67.5 GolLinhs s N GOL 14.48 5.06 409 7.92 4043 8.00 6.96 +.83 -9.6 GolLNGLtd Q GLNG .20 .8 35.54 19.32 1029 26.12 5554 27.58 26.06 -1.18 -12.4 GolLNGPt Q GMLP 2.31 14.5 23.46 14.27 413 15.88 1797 16.62 14.96 +.79 -30.4 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.22 6 25.88 82 26.10 25.76 -.16 -.5 GoldFLtd N GFI .02e .5 4.70 3.45 1830 3.66 15537 3.70 3.55 +.05 -14.9 GoldResrc A GORO .02 .3 81 7.33 3.37 418 6.49 2496 7.13 6.47 -.65 +47.5 GoldStdV g A GSV 2.01 1.15 314 1.70 1770 1.71 1.50 +.11 -2.9 Goldcrp g N GG .24 1.9 17 15.55 11.64 4576 12.50 30626 13.51 12.37 -1.11 -2.1sGoldBull n Q DNJR 9.00 4.40 16 8.17 57 9.00 7.14 +.18 +72.4 GoldenEnt Q GDEN 31 34.75 19.41 309 31.28 1166 34.18 30.75 -2.73 -4.2 GoldenMin A AUMN .65 .26 107 .28 866 .34 .26 -.04 -35.0 GoldenOc rs Q GOGL .40 4.5 9.95 6.72 76 8.94 715 9.09 8.65 +.25 +9.7 GoldStr g A GSS 6 .92 .56 500 .69 2235 .69 .66 +.02 -22.9 GldFld A GV 12 6.38 3.60 61 4.75 289 4.80 4.60 +.13 -3.1tGoldS pfJ N GSpJ 1.38 5.4 27.91 25.36 195 25.61 1092 26.16 25.36 -.23 -3.4 GS BDC n N GSBD 1.80 8.5 11 23.20 18.78 81 21.07 387 21.60 21.00 -.59 -5.0 GS ActbtInt N GSIE 32.48 27.98 84 30.04 507 30.19 29.68 +.20 +.1 GS ActEM N GEM 39.44 32.27 99 33.87 655 34.16 33.16 +.36 -5.4 GS ActEur N GSEU .60e 33.94 30.00 5 31.34 30 31.43 31.05 +.12 -1.1 GS ActJpn N GSIY 36.02 30.33 33.67 8 33.74 33.13 +.71 +.1 GS US LgC N GSEW 46.27 40.58 5 45.20 44 45.53 44.86 -.03 +4.0 GS HYBd n N GHYB 50.32 48.01 1 48.56 23 48.66 48.40 +.15 -1.9 GS CpBd n N GIGB 50.44 47.71 23 48.21 54 48.31 47.94 +.11 -4.0 GS ActLgC N GSLC 57.42 48.05 203 56.76 1110 57.33 56.42 +.19 +6.4 GS 0-1Yr n N GBIL 105.09 99.91 51 100.14 369 100.23 100.05 +.02 +.2sGS Indus n N GVIP 57.97 48.84 6 56.89 89 57.99 56.67 -.19 +7.4 GS SCap n N GSSC 48.61 39.39 1 47.30 11 48.43 47.30 -1.02 +9.2 GSCI37 N GSC 28.00 17.55 25.70 0 +7.2 GoldmanS N GS 3.20f 1.3 19 275.31 214.64 1998 237.64 11877 238.80 231.72 +5.95 -6.7tGoldS pfK N GSpK 1.59 5.9 29.69 26.65 24 26.96 325 27.37 26.65 +.06 -5.6 GoldS pfN N GSpN 28.34 25.95 42 26.17 240 26.78 26.12 -.15 -6.0 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 4 26.15 66 26.60 25.96 -.11 +1.0 GoldS pfC N GSpC 1.02 4.3 25.27 21.52 6 24.04 41 24.48 23.84 -.15 +5.7 GoldS pfA N GSpA .96 4.1 24.23 21.25 39 23.30 159 23.72 22.93 +.25 +3.3 GoldS pfD N GSpD 1.02 4.5 24.00 21.46 62 22.83 389 23.10 22.62 -.01 +1.1 GS MLPEn N GER .64 9.9 7.45 5.25 218 6.45 1145 6.66 6.40 +.05 +4.9 GS MLPInc N GMZ 1.38 14.7 10.33 7.55 99 9.36 800 9.65 9.29 +.08 +4.7 GolubCap Q GBDC 1.28a 6.8 13 19.75 17.35 194 18.88 791 18.97 18.68 -.01 +3.7 GoodTimes Q GTIM 4.30 2.25 5 4.22 58 4.25 4.18 -.03 +59.4 GoodrPet n A GDP 15.75 8.20 14 12.01 93 13.25 12.01 -.08 +10.1tGoodyear Q GT .56 2.4 7 36.21 20.96 12127 23.15 26947 23.30 20.75 +1.53 -28.4 GoosehIn n Q GSHD 29.73 10.78 66 26.86 486 28.72 26.07 -.06 +70.5 GoPro Q GPRO 11.89 4.42 3068 5.97 10969 6.54 5.95 -.29 -21.1 GordPoin n Q GRAQ 9.84 9.70 100 9.82 201 9.84 9.80 +1.2 GorsHl A n Q GSHT 10.40 9.85 252 10.24 1174 10.25 10.15 +.09 +3.0 GoresHl un Q GSHTU 11.08 10.25 10.99 1 10.99 10.98 +.28 +6.1sGormanR N GRC .50 1.4 32 37.56 26.26 98 36.70 243 37.56 35.37 -.32 +17.6 GovPrpIT Q GOV 1.72 11.7 24 19.60 11.87 1381 14.70 4499 16.00 14.69 -.77 -20.7 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 5 25.49 47 25.55 25.12 +.09 -1.4 vjGrace N GRA .96 1.3 22 77.37 58.48 690 73.98 4182 75.59 71.29 +.67 +5.5 Graco s N GGG .53 1.2 15 49.69 34.89 1070 45.95 4208 48.28 43.18 -1.34 +1.6 GrahamCp N GHM .36 1.4 18 27.51 17.97 12 25.70 112 27.21 25.50 -.59 +22.8 GrahamH s N GHC 5.32f .9 21 625.45 536.90 11 564.75 82 567.15 555.36 -.65 +1.1sGraingr N GWW 5.44 1.6 24 347.69 155.00 572 339.33 3685 347.69 334.81 -.92 +43.6 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.36 19 25.48 25.27 +.01 -5.8 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1978 27.32 5849 27.37 27.32 -.03 +2.5 GranTrra g A GTE 3.61 1.93 1887 3.24 7198 3.41 3.23 -.12 +20.0 GranaMon N GRAM .25e 6.7 5.15 2.25 18 3.74 475 4.10 3.63 -.19 +31.2sGrCanyEd Q LOPE 26 120.84 71.01 281 116.96 1512 122.19 116.75 -2.22 +30.6 GraniteC N GVA .52 1.0 25 68.58 47.05 277 51.05 1316 54.88 50.84 -3.55 -19.5 GranitPnt n N GPMT 1.60f 8.4 58 19.30 16.15 2431 19.09 3291 19.27 18.40 +.49 +7.6 GraniteRE N GRP/U 2.30 42.53 36.24 0 41.24 27 41.24 40.35 +.08 +5.5 Gran Gld n N BAR 142.87 121.43 17 122.11 100 123.07 122.10 -.78 -6.3 GranCom n N COMB 27.39 24.67 9 25.34 75 25.48 24.98 +.33 -3.2 GranSP n N COMG 32.29 24.96 0 29.45 2 29.45 28.89 +.54 +6.4 GrphTInt n N EAF 20.75 14.44 335 19.62 2570 19.95 18.36 +1.02 +26.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 2502 14.34 39970 15.03 13.71 -.49 -7.2 Gravity rs Q GRVY 20 108.97 13.18 114 46.73 175 71.50 45.00 -15.25 -50.6 GrayTelev N GTN 8 17.80 10.70 756 14.95 3312 15.58 14.65 -.50 -10.7 GrayTvA N GTN/A 22 15.75 9.50 0 14.35 0 14.45 14.35 -.20 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 56 13.26 145 13.39 13.22 -.06 -4.1 GrtAjx24 n N AJXA 26.80 24.54 1 24.95 8 24.95 24.74 +.06 -1.7 GrElCp hn Q GECC 1.00 10.8 11.30 8.76 8 9.29 78 9.36 9.19 +.08 -5.6 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.39 7 25.41 25.25 -.04 -.2 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 24.86 9 25.01 24.85 -.04 +1.6tGrElm hn Q GEC 4.40 3.15 19 3.15 131 3.28 3.15 -.05 -22.2 GrLkDrge Q GLDD 5.83 3.60 64 5.45 459 5.75 5.45 -.30 +.9 GtPanSilv g A GPL 1.46 1.06 421 1.13 1427 1.17 1.11 -.03 -12.4sGrtSoBc Q GSBC 1.12 1.9 16 61.65 47.50 41 59.35 124 61.65 58.83 -.80 +14.9 GrtWstBcp N GWB 1.00 2.4 17 46.03 33.27 256 42.30 2034 43.46 40.73 +.66 +6.3sGreenBncp Q GNBC .40 1.6 19 25.15 19.50 281 24.30 2966 25.15 22.00 +2.10 +19.7 GreenBrick Q GRBK 13 12.50 8.90 121 9.65 1347 10.05 9.45 -.35 -14.6sGreenDot N GDOT 42 84.48 38.96 304 80.49 1438 84.48 80.49 -1.22 +33.6tGreenPlns Q GPRE .48 2.9 82 21.90 15.25 842 16.30 3649 16.40 15.25 +.40 -3.3 GrnP LP n Q GPP 1.90 11.7 9 21.00 15.65 110 16.30 428 16.80 16.11 +.05 -12.8tGreensky n Q GSKY 27.02 18.44 770 17.80 2531 19.94 17.52 -1.71 -23.8 GreenTrH n N GHG 25.10 10.75 49 16.59 182 17.60 16.13 -.90 +28.1sGreenbCos N GBX .92f 1.6 12 58.80 41.95 303 56.55 2544 58.80 56.40 -1.10 +6.1 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 33.70 8 35.00 33.70 -.10 +3.4sGreenhill N GHL .20 .6 33.25 13.80 360 32.40 1778 33.25 31.35 +.90 +66.2stGreenlAc un Q GLACU 10.17 10.11 56 10.14 876 10.17 10.11 +.2 Greenlight Q GLRE 23.15 13.55 139 13.90 884 14.45 13.73 -.10 -30.8tGreenpro n Q GRNQ 22.70 7.15 10 7.00 10 10.20 6.50 -3.50 -68.2 Greif A N GEF 1.68 3.2 17 65.60 47.97 97 52.80 552 53.56 51.97 -.43 -12.8 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 2 56.65 15 58.75 56.65 -1.25 -18.3 GrdsmHld n Q GSUM 13.99 3.68 31 6.50 186 6.63 6.11 +.03 -29.0 Griffin Q GRIF .40f .9 46.50 31.61 2 42.31 43 43.72 41.50 -.69 +15.3 Griffon N GFF .28f 1.6 18 24.50 17.00 213 17.45 743 18.60 17.25 -1.05 -14.3 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 685 21.57 6237 21.79 20.87 +.24 -5.9 GrinrdSh n Q GRIN 20.50 9.55 16 10.90 18 11.39 10.64 -.01 -35.9 Group1 N GPI 1.00 1.5 9 84.47 51.62 372 68.96 1732 72.89 63.03 +1.43 -2.8 Groupon Q GRPN 5.99 3.60 13999 4.84 81422 5.52 4.58 +.14 -5.1sGrubHub N GRUB 141.06 44.80 2232 131.00 21047 141.06 107.47 +19.06 +82.5 GAeroPac N PAC 2.78e 2.8 119.87 82.19 61 99.87 282 104.31 98.52 +.31 -2.8 GpAeroCN Q OMAB 1.71e 3.4 20 52.20 37.45 56 49.73 387 50.61 46.15 +2.49 +19.9 GpoASur N ASR 3.31e 222.88 152.41 40 184.63 222 187.86 172.08 +11.91 +1.2tGpoAvalAc N AVAL .40 5.0 9.51 7.77 220 8.01 2726 8.20 7.77 -.08 -5.8 GrpoFin Q GGAL .36e 1.0 73.45 31.20 736 36.45 3000 37.70 34.84 +.83 -44.6 GpoSimec A SIM 11.74 8.26 4 10.09 9 10.21 9.68 +.48 +7.9 GpSuprvi n N SUPV 33.85 9.99 661 13.58 6140 13.79 11.04 +2.16 -53.7 GpTelevisa N TV 27.37 14.20 1148 19.99 6839 20.33 19.84 -.02 +7.1 GuangRy N GSH .63e 2.4 37.43 25.53 2 25.94 31 26.34 25.90 -.22 -22.4 GuarntyBc Q GBNK .66 2.2 19 35.20 24.70 79 30.35 883 31.20 29.95 -.65 +9.8 GuarBcs n Q GNTY .56 1.8 20 37.36 28.00 17 31.45 60 33.66 31.45 -1.85 +2.6 GuarFBc Q GFED .48 1.9 35 25.00 20.41 24.80 3 25.00 24.78 -.20 +11.1 Guess N GES .90 4.1 26.15 11.98 308 21.96 2161 23.50 21.87 -1.01 +30.1 GuggBAB N GBAB 1.66 7.7 23.29 20.97 21 21.42 112 21.70 21.42 -.31 -5.8 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 22 22.04 117 22.23 21.85 +.14 +.5 GugHlthC N RYH .75e .4 199.28 168.00 179.20 -.2 GugEnhEq N GPM .96 10.9 9.42 7.72 126 8.82 511 8.90 8.80 -.02 -.9 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.0 22.39 18.80 98 21.76 612 21.94 21.25 +.58 +.8 Guidewire N GWRE 96.19 67.89 442 89.71 2231 94.69 88.63 -4.00 +20.8 GulfIsland Q GIFI .04 .4 13.95 6.90 45 9.20 250 9.48 8.98 -.30 -31.5 GulfRes Q GURE 3 2.05 1.22 37 1.35 215 1.38 1.28 +.02 -8.2 GlfmrkOf n A GLF 39.00 17.80 17 36.49 103 37.23 34.05 +2.17 +28.1 GulfportE Q GPOR 5 15.08 8.11 4149 11.06 15291 12.00 11.02 -.80 -13.3 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.40 2 20.70 19.97 +.43 +1.6H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 20.16 422 38.25 1980 40.20 37.84 -.76 -5.9sHCA Hldg N HCA .35p 19 124.51 71.18 2260 124.15 15777 124.51 107.25 +16.15 +41.3 HCI Grp N HCI 1.50 3.5 46.10 27.11 34 42.36 157 43.27 41.05 +.08 +41.7 HCP Inc N HCP 1.48 5.8 14 32.12 21.48 3963 25.45 14464 26.47 25.17 -.53 -2.4 HD Supply Q HDS 12 45.24 29.91 934 43.53 5881 45.00 43.00 -1.21 +8.7 HDFC Bk N HDB .37e .3 112.10 89.07 435 109.65 2624 111.00 107.82 -1.80 +7.8 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.33 2 26.33 26.02 +.23 -.5 HFF Inc N HF 1.80e 19 51.74 32.99 1236 44.00 2981 45.38 35.82 +7.81 -9.5sHL Acqui n Q HCCH 9.60 9.52 13 9.53 171 9.60 9.52 -.03 -.2 HL Acq un Q HCCHU 10.30 10.05 8 10.20 158 10.25 10.20 -.10 +1.3sHL Acq rt Q HCCHR .43 .35 0 .44 159 .44 .36 +.06 +16.6 HMG A HMG 16.33 8.94 0 14.90 5 14.90 14.47 +.41 +19.3sHMN Fn Q HMNF 19 21.90 16.80 1 21.20 13 21.90 20.35 +.20 +11.0sHMS Hldgs Q HMSY 45 24.74 11.01 434 23.64 2840 24.74 23.36 -.61 +39.5sHNI Corp N HNI 1.18f 2.8 20 45.40 31.16 361 42.26 2561 45.40 38.44 +2.96 +9.6 HP Inc N HPQ .56f 2.4 9 24.75 18.36 4730 23.23 31852 23.65 22.66 +.29 +10.6 HSBC N HSBC 1.50e 3.1 55.89 46.23 1052 48.21 5313 48.87 47.61 +.83 -6.6 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 39 26.20 824 26.33 26.20 -.12 +1.5 HTG Mol h Q HTGM 5.83 1.59 218 3.02 1490 3.34 2.74 -.29 +48.8 HV Bcp n Q HVBC .50e 18.50 13.75 0 15.40 20 17.50 14.73 +.68 +1.2 HabitRest Q HABT 66 17.45 8.10 462 11.30 1666 11.45 10.25 +1.00 +18.3 HackettGp Q HCKT .34f 2.0 20 19.24 13.24 110 17.10 435 17.63 16.62 +.30 +8.8sHaemonet N HAE 92 101.65 38.79 634 98.83 3398 101.65 97.38 +.18 +70.2 Hailiang n Q HLG 88.92 8.55 27 79.19 208 79.96 76.91 +.53 +75.2 HainCels lf Q HAIN 45.61 25.41 503 28.56 4742 28.94 27.51 -.43 -32.6 HalconRs n N HK 9.07 3.57 5747 4.00 20402 4.07 3.66 +.23 -47.2 HalladorE Q HNRG .16 2.5 7 7.98 4.79 40 6.46 233 6.57 6.25 -.12 +6.1 Hallibrtn N HAL .72 1.7 57.86 38.18 10563 41.80 106113 43.05 39.47 -3.40 -14.5 HallmkFn Q HALL 11.83 8.62 18 10.57 92 10.99 10.55 -.32 +1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 59

Halozyme Q HALO 38 21.48 11.41 911 16.94 4091 18.50 16.46 -1.20 -16.4 HamiltnBc Q HBK 16.20 14.00 0 14.95 7 14.95 14.70 +.05 -2.9 HamBchBr N HBB .34 1.3 41.00 20.97 89 26.06 310 27.21 24.77 -1.05 +1.4 HamilLa n Q HLNE .85f 1.7 55 54.59 21.36 111 49.10 673 51.79 48.55 -2.10 +38.7tHancJaf n Q HJLI 5.64 2.45 77 2.65 678 3.57 2.45 -.35 -49.4 HancFinOp N BTO 1.48 3.8 41.00 31.24 71 38.79 173 38.94 38.05 +.71 -1.4 HanJS N JHS .87e 6.5 15.12 12.97 10 13.42 82 13.46 13.37 -.04 -9.6 HanJI N JHI 1.45e 9.0 18.85 15.85 6 16.19 82 16.47 16.07 +.05 -7.5 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 71 16.00 260 16.17 15.98 -6.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 43 21.83 154 22.01 21.72 +.08 +1.9 HanPfd2 N HPF 1.68 8.0 22.71 19.39 33 21.05 125 21.14 21.01 +.01 -2.0 HanPfd3 N HPS 1.47 8.0 19.48 16.80 50 18.32 214 18.58 18.30 -.11 -2.3 HanTxAdv N HTD 1.45 6.3 26.23 21.00 47 23.12 277 23.28 23.01 -.04 -6.2 HancWhit Q HWC .96 1.9 17 56.40 41.05 334 50.65 2604 52.60 50.15 -1.00 +2.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 2 25.53 24 25.65 25.40 +.02 -2.1 Hanesbds s N HBI .60 2.8 11 25.73 16.38 5441 21.79 26925 22.52 21.49 -.38 +4.2tHanmiFin Q HAFC .96 3.9 13 33.10 24.25 260 24.75 1733 27.80 24.25 -2.80 -18.5 HannArms N HASI 1.32 6.7 36 25.28 17.33 246 19.68 1208 20.14 19.43 -.39 -18.2sHanoverIns N THG 2.16 1.7 68 126.52 87.91 101 124.59 596 127.20 122.59 +.58 +15.3 HanovIns53 N THGA 1.59 6.3 25.90 25.02 1 25.44 22 25.54 25.33 +.09 +.4 Hanwha rs Q HQCL 16 9.33 5.40 82 6.51 222 6.80 5.74 +.77 -7.3 HarbrOne n Q HONE 60 20.19 15.92 36 18.75 201 19.20 18.61 -.24 -2.1 HarleyD N HOG 1.48 3.3 14 56.50 39.34 1814 44.38 20055 45.87 41.05 +2.76 -12.8 Harmonic Q HLIT 4.60 2.80 421 4.50 1300 4.58 4.30 +.05 +7.1 HarmonyG N HMY .05 2.53 1.52 1922 1.68 11823 1.73 1.62 +.06 -10.2 HarrisCorp N HRS 2.28 1.5 27 170.54 111.72 527 153.88 2987 154.91 148.75 +2.98 +8.6 Harsco N HSC .20m .8 63 26.75 15.05 362 24.40 1939 24.90 22.90 +.95 +30.8 HarteHk rs N HHS 12.16 7.27 0 10.37 20 11.00 10.22 -.62 Hrt TotR n N HTRB 40.25 38.76 38.91 648 38.91 38.91 -.01 -2.9 HrtMuOp n N HMOP 42.46 39.53 39.73 3 39.75 39.73 +.08 -1.1tHartfFn42 N HGH 1.97 6.9 31.53 28.42 74 28.43 499 28.68 28.33 -.18 -2.8 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 5431 51.97 13590 53.62 51.51 -.37 -7.7 HrvrdBio Q HBIO 6.15 2.40 711 5.60 1258 5.75 5.00 +.50 +69.7 HarvCapCr Q HCAP 1.14a 10.1 8 13.99 9.90 6 11.28 86 11.40 11.20 +.04 +2.9 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.58 3 25.60 25.54 +.23 +.5 Hasbro Q HAS 2.52f 2.5 62 111.59 79.00 1527 101.31 18716 107.58 99.70 +7.38 +11.5 Haverty N HVT .72 3.6 21 27.23 17.70 57 19.90 403 21.05 19.80 -1.10 -12.1 HavertyA N HVT/A .38a 1.9 15 27.10 18.00 0 20.00 0 20.55 20.00 -1.80 -14.3 HawaiiEl N HE 1.24 3.6 24 38.72 31.72 247 34.63 1756 35.20 34.19 -.49 -4.2 HawHold Q HA .48 1.2 6 45.45 32.40 818 39.30 7199 41.75 35.95 +1.80 -1.4 Hawkins Q HWKN .88 2.3 19 46.90 30.55 25 37.60 106 39.15 37.28 -.05 +6.8 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 1 21.75 47 22.00 21.70 -.01 +9.0 HaymkAc n Q HYAC 9.85 9.50 9.77 177 9.80 9.75 +.02 +2.2 HaymkA un Q HYACU 10.35 9.88 10.25 70 10.35 10.25 -.10 +3.5 HaynesIntl Q HAYN .88 2.1 45.14 28.97 49 41.74 312 42.59 38.45 +2.96 +30.2 Hc2 Hldgs N HCHC 1.29 7.79 4.30 134 5.84 641 6.17 5.84 -.22 -1.8 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 653 40.07 4682 40.77 38.98 +.62 -24.0 HlthInsInn Q HIIQ 23 37.38 12.65 122 31.00 886 33.35 30.70 -1.53 +24.2 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 1741 29.21 6578 29.79 28.78 +.16 -9.1 HlthcreTr N HTA 1.22 4.5 52 31.87 24.06 1257 26.91 9081 27.68 26.52 -.03 -10.4sHealthEqty Q HQY 92 83.34 40.21 523 76.40 1718 83.34 75.81 -5.94 +63.7 HlthStrm Q HSTM 1.00e 67 30.89 21.15 201 27.94 1189 30.28 26.18 -1.21 +20.6 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 592 19.10 4616 21.66 18.88 -1.77 -18.2sHeartFn Q HTLF .56f 1.0 19 60.30 42.10 245 58.75 1188 60.30 51.80 +.20 +9.5 HeatBio rs Q HTBX 7.89 1.09 196 2.04 1137 2.22 2.01 -.20 -46.7 HebronTc n Q HEBT 4.05 1.45 10 1.70 339 1.96 1.70 -.04 -35.4tHeclaM N HL .01e .3 5.58 3.20 8984 3.15 41794 3.54 3.15 -.07 -20.7 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.24 0 +4.2 Heico s N HEI .13 97.32 61.91 194 75.94 1564 78.00 75.51 -1.77 Heico A s N HEI/A 50 79.00 53.08 136 65.05 702 66.75 64.75 -1.70 HeidrkStr Q HSII .52 1.5 39.73 17.90 124 34.60 579 35.80 33.80 -.20 +40.9 HelenTroy Q HELE 15 119.25 81.10 120 113.20 878 117.05 112.20 -3.30 +17.5tHeliosM rs Q HMNY 9714.50 6.75 7970 2.00 132732 27.25 1.86 -23.25 -99.9 Helius Med n Q HSDT 13.20 7.47 23 9.04 163 9.86 9.01 +.28 +15.7sHelixEn N HLX 5 9.99 5.37 2505 9.94 11938 10.25 8.52 +1.23 +31.8 HelmPayne N HP 2.80f 4.6 75.02 42.16 1469 60.83 8337 61.95 57.60 +1.43 -5.9 HemisMda Q HMTV 13.95 10.50 42 11.55 149 12.00 11.30 -.45 Hemisphrx rs A HEB .65 .28 254 .31 2363 .32 .29 -.00 -11.8 HennesAd s Q HNNA .40 2.5 8 20.00 14.29 31 16.05 73 17.43 16.00 -1.20 -3.0 HennCap n A HCAC 11.00 8.97 10.12 333 10.12 10.08 +.01 +3.3 HennCap un A HCAC/U 11.53 10.05 10.82 5 11.10 10.80 -.40 +4.3 HSchein s Q HSIC 30 93.14 62.56 840 77.58 4358 78.13 75.26 +2.27 +11.0 Herbalif s N HLF 23 56.75 30.36 740 52.24 4059 53.52 51.60 -.41 HercHld n N HRI 72.99 35.89 186 56.80 748 60.30 56.60 -2.95 -9.3 HercTGC N HTGC 1.24 9.2 13 13.97 11.55 536 13.46 2242 13.62 13.36 -.04 +2.6 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 4 25.15 19 25.15 25.08 +.04 -1.8 HrtgeCo Q HTBK .44 2.9 18 18.10 12.76 283 15.40 902 17.35 14.30 -1.56 +.5sHrtgeFn Q HFWA .60 1.7 25 37.38 25.25 225 36.00 1831 37.38 35.40 +16.9 HeritageIns N HRTG .24 1.4 60 19.15 8.85 106 17.35 491 17.90 16.90 +.26 -3.7 HeritCryst Q HCCI 33 25.20 15.90 83 22.95 495 24.50 19.10 +3.20 +5.5 HernTher h Q HRTX 42.90 14.40 1254 35.85 4770 39.60 35.45 -3.15 +98.1 Hersha pfC N HTpC 1.72 7.1 25.99 23.82 8 24.39 74 25.15 24.39 -.56 -3.0 Hersha rs N HT 1.12 5.3 15 22.57 16.60 328 21.22 2678 22.49 20.85 -1.11 +22.0 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 21 23.11 116 23.86 23.05 -.62 -6.3 Hersha pfE N HTpE 26.40 22.66 19 23.22 58 23.84 23.15 -.55 -6.1 Hershey N HSY 2.89f 3.0 21 115.82 89.10 2217 96.99 9641 101.69 90.52 +5.07 -14.6 HertzGl N HTZ 27.27 12.70 3411 13.96 15709 14.76 13.71 -.13 -36.8 HerzfldCrb Q CUBA .12e 7.54 6.55 6 6.73 140 6.76 6.64 +.01 -5.9 HeskaCorp Q HSKA 62 115.00 56.59 38 101.01 152 109.23 100.95 -6.76 +25.9 Hess N HES 1.00 1.6 71.14 37.25 2473 63.61 31885 65.89 62.80 -.43 +34.0 Hess pfA N HESpA 79.62 48.24 13 70.89 200 73.01 70.28 -.41 +22.5 HessMidP n N HESM 1.38f 6.3 21 23.34 18.32 47 21.88 345 22.25 20.56 +1.15 +10.4 HP Ent n N HPE .45e 2.9 12 19.48 12.82 5690 15.59 38549 15.89 15.23 +.12 +8.6 Hexcel N HXL .60f .9 24 73.42 50.50 691 68.68 3655 69.43 66.20 -.43 +11.0 Hexindai n Q HX .40p 17.00 8.06 27 9.31 215 9.67 8.55 +.51 -15.7sHi-Crush N HCLP 1.67e 11.0 17 15.80 7.25 5206 15.25 32718 16.65 12.65 +4.40 +42.5 Hibbett Q HIBB 13 29.50 9.40 291 23.20 1854 24.60 22.65 -.85 +13.7 HighPtRs N HPR 7.60 2.66 1169 6.76 8055 7.24 6.61 +.15 +31.8 HighlFlR n N HFRO 16.60 15.00 92 15.90 507 16.00 15.68 +.04 +2.6 HighSenLn Q SNLN .79 4.3 18.41 18.04 290 18.18 1423 18.19 18.16 +.01 -.1 HighpwrInt Q HPJ 4 5.90 2.75 11 2.90 91 2.95 2.85 -.08 -21.6 HghwyH Q HIHO .40e 9.6 6.55 3.30 14 4.15 120 4.20 3.80 -.08 -1.2 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 531 48.43 3333 50.22 47.84 -1.05 -4.9 Hill Intl N HIL 6.11 4.25 121 5.65 571 5.90 5.60 -.35 +3.7sHill-Rom N HRC .80 .9 23 96.14 71.91 1626 89.96 3681 96.14 88.53 -4.64 +6.7sHillenInc N HI .83 1.7 24 50.43 34.65 320 49.30 1104 50.43 48.95 -.25 +10.3 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 1 30.95 23 32.00 30.67 -.35 -9.9tHilltopH N HTH .28 1.3 11 28.32 21.47 900 21.10 1828 22.56 20.87 -1.00 -16.7 HilGrVa n N HGV 47.75 32.20 1242 33.99 5763 35.04 33.83 -.50 -19.0 Hilton N HLT .60 .8 39 88.11 60.54 2684 78.45 19404 82.26 77.64 -3.51 -1.8 HimaxTch Q HIMX .10e 1.4 49 13.95 5.97 882 7.15 6748 7.70 7.13 -.42 -31.4 HingmSv Q HIFS 1.40f .6 20 242.00 174.47 1 225.00 5 227.50 219.03 +3.02 +8.7 Histogenics Q HSGX 3.35 1.60 166 2.20 405 2.58 2.12 -.17 +7.3 HoeghLP N HMLP 1.76f 9.8 11 20.00 15.33 120 18.00 629 18.25 17.65 +.05 -3.5 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 13 25.75 104 25.80 25.61 -4.3 HollyEngy N HEP 2.64f 8.7 14 36.05 26.09 190 30.39 1188 31.78 29.89 +1.04 -6.5 HollyFront N HFC 1.32 1.8 18 83.28 27.04 2031 74.07 9796 75.18 70.37 +3.05 +44.6 Hollysys Q HOLI .12e .5 11 28.35 17.79 226 23.21 1659 24.08 22.34 +.72 +4.2 Hologic Q HOLX 45.37 35.10 2094 42.48 9260 42.77 40.82 +1.36 -.6 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 12 45.68 53 47.04 45.53 -1.12 +5.7 HomeBcs s Q HOMB .48f 2.1 22 25.90 20.82 588 23.30 3401 23.61 22.51 +.03 +.2 HomeDp N HD 4.12 2.1 26 207.61 144.25 3871 197.14 22005 204.25 196.68 -5.31 +4.0 HmFdB LA Q HFBL .56f 1.7 20 32.90 26.00 32.41 2 32.70 32.00 +.61 +15.2 HomeStreet Q HMST 27 32.60 24.00 167 29.35 1070 31.55 27.66 +.50 +1.4 HometBk n Q HMTA .04p 15.79 10.60 1 13.62 17 14.25 13.62 +.12 +21.9 HomeTrBc Q HTBI 27 29.60 21.40 77 28.55 161 29.30 27.85 -.15 +10.9 HomolMd n Q FIXX 24.40 16.12 191 18.93 491 21.76 17.65 -2.56 +1.4 Honda N HMC .84e 2.8 37.29 27.36 697 30.33 3048 30.43 29.08 +1.14 -11.0 HonwllIntl N HON 2.98 1.9 74 165.13 134.50 2838 159.34 19965 159.72 151.13 +6.21 +3.9 HookerFu Q HOFT .56 1.2 17 52.75 35.90 29 45.05 172 49.00 44.85 -3.85 +6.1 HopeBcp Q HOPE .56f 3.3 15 19.86 15.10 516 16.95 4296 17.80 16.90 -.30 -7.1 HopFedBc Q HFBC .28f 1.7 22 16.69 13.51 2 16.43 9 16.51 16.18 +.25 +16.5 HorMan N HMN 1.14 2.6 26 47.65 33.85 122 43.50 588 45.50 43.45 -1.85 -1.4 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 120 21.39 434 21.60 20.47 +.49 +15.4 HorizGbl n N HZN 26 19.26 5.13 100 5.40 1114 5.57 5.26 -.15 -61.5 HorizPhm Q HZNP 18.23 11.17 1238 17.34 5872 17.86 17.06 -.12 +18.8 HorizTFn Q HRZN 1.20 11.3 10 11.88 9.66 80 10.61 383 10.69 10.42 +.15 -5.4 HorizFn22 n N HTFA 26.00 25.26 1 25.51 8 25.55 25.44 +.11 +.4 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 90 24.62 721 25.13 24.51 -.22 +.4 HorzDAX Q DAX .60m 2.0 34.00 28.07 4 29.81 13 30.00 29.24 +.44 -5.6 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 9 51.20 45 51.75 51.20 -.05 +1.8 HorGKWld N KLDW 35.73 30.63 5 34.72 18 34.91 34.35 +.28 +3.7 Horz Saba n N CEFS 23.00 19.87 6 20.13 31 20.13 19.98 +.16 -5.9sHrzProSp n N FANZ 23.61 20.25 4 23.26 7 23.62 23.26 -.14 +4.4 Hormel s N HRL .75 2.0 22 38.00 29.75 1217 36.65 11523 37.40 35.69 -.60 +.7 Hornbeck N HOS 5.35 2.07 94 4.72 714 5.02 4.61 -.14 +51.8 Hortonwks Q HDP 22.00 12.37 638 18.80 3223 20.07 18.59 -.40 -6.5 HospPT Q HPT 2.12 7.6 11 31.27 23.83 543 27.74 2717 29.08 27.66 -.66 -7.1 HostHotls N HST 1.00a 4.8 17 22.47 17.26 3195 20.81 35111 21.74 20.73 -.47 +4.8 HostessBr n Q TWNK 26 16.49 11.00 512 14.09 3345 14.50 13.94 -.31 -4.9 HoughMH Q HMHC 12.25 6.20 718 6.40 5298 7.50 6.25 -.90 -31.2sHoulihnL n N HLI 1.08 2.2 20 53.20 34.41 957 49.14 1547 53.20 48.67 -2.80 +8.2 HstnAEn A HUSA .76 .22 460 .24 2176 .25 .22 -.01 -28.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 19 7.85 52 8.20 7.85 -.30 +9.0tHovnEn pf A Q HOVNP 8.47 5.30 0 5.90 3 6.29 5.30 -.35 -21.3tHovnanE N HOV 3.41 1.52 1353 1.55 6750 1.69 1.51 -.12 -53.7 HowardBcp Q HBMD 28 24.20 16.70 21 17.35 116 18.05 17.15 -.40 -21.1 HHughes N HHC 28 142.36 114.28 191 133.42 1055 138.60 132.89 -5.28 +1.6sHuanPwr N HNP 2.45e 8.1 30.93 23.64 55 30.33 225 30.93 29.56 -.07 +21.3 HuazhuGr Q HTHT 33 49.60 23.04 706 40.20 4638 42.47 39.55 -.82 +11.3 HubGroup Q HUBG 26 54.46 33.18 467 45.95 2543 51.10 45.05 -4.05 -4.1 Hubbell N HUBB 3.08 2.5 22 149.03 100.55 383 121.93 4466 123.88 113.30 +6.68 -9.9 HubSpot N HUBS 143.00 65.70 509 127.85 2175 136.75 125.44 -5.50 +44.6 HudBayM g N HBM .02 7 10.25 5.05 433 5.15 2623 5.45 5.15 -.15 -41.5 HudsonGbl Q HSON .20 12.0 2.44 1.29 8 1.67 28 1.78 1.64 -.16 -25.8 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 603 33.31 2884 33.86 33.07 -.55 -2.7tHudsonTc Q HDSN 29 10.40 1.66 238 1.71 2535 1.91 1.66 -.18 -71.8tHugotnR N HGT .09e 16.1 2 1.90 .55 137 .56 734 .60 .52 -.04 -60.0sHumana N HUM 2.00f .6 27 321.27 229.84 574 315.10 3475 321.27 313.37 -2.71 +27.0 HuntCoFn N HCFT .40m 11.8 5 4.98 2.55 56 3.35 253 3.41 3.30 -.05 -16.3 HuntJB Q JBHT .96 .8 17 131.74 88.83 734 118.85 5975 122.73 116.54 -2.41 +3.4 HunterMar Q HUNT 9.88 9.68 0 9.85 8 9.85 9.85 +.02 +.9 HuntBncsh Q HBAN .56f 3.6 17 16.60 12.14 8267 15.51 53617 15.55 14.96 +.41 +6.5 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 12 26.35 76 26.64 26.32 -.30 -6.4 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 9 25.67 13 25.93 25.61 -.12 -1.4sHuntgUSEq N HUSE 1.86e .6 41.49 37.35 15 40.80 136 41.49 40.57 -.15 +6.4 HuntgtnEco N HECO .47e .2 44.87 39.67 43.39 3 43.39 42.60 +.72 +4.1 Str 7handl n Q HNDL 25.98 23.65 2 24.09 110 24.23 23.95 -.01 -3.9 HuntgtnIng N HII 2.88 1.2 22 276.69 201.10 201 231.73 1464 234.45 222.07 +4.40 -1.7 Huntsmn N HUN .65 2.1 11 36.09 24.51 1394 31.43 8148 31.78 30.61 +.50 -5.6 Hurco Q HURC .44 1.0 17 50.50 32.75 16 43.65 50 44.85 43.55 -.60 +3.7sHuronCon Q HURN 45.55 29.53 105 43.60 680 45.55 43.60 -1.05 +7.8 HutChMd n Q HCM 42.25 21.44 80 34.38 304 34.74 32.48 +.57 -12.8tHuttigBld Q HBP 7.75 3.82 19 3.99 260 4.33 3.82 -.31 -40.0 Huya n N HUYA 50.82 15.25 3828 35.28 20498 36.49 32.23 -.43 +119.7 Hyatt N H .60 .8 37 84.89 54.38 910 78.44 3421 82.33 78.40 -3.86 +6.7tHydrognc Q HYGS 12.00 6.50 11 6.80 95 6.90 6.50 +.10 -38.7tHyreCar n Q HYRE 6.50 2.58 474 3.42 1714 4.68 2.58 -1.19 -32.9 HysterYale N HY 1.21 1.9 17 93.90 62.62 21 63.73 130 66.38 63.18 -2.82 -25.2I -:I-AMCap n Q IAM 11.94 9.75 25 10.10 133 10.15 10.08 +.02 +2.3 I-AMCap rt Q IAMXR .51 .21 0 .47 212 .47 .39 +.08 +56.3 i3 Vert n Q IIIV 19.50 13.79 91 15.72 360 16.79 15.01 -.96 -14.3 IAC Inter Q IAC 1.36 .9 57 166.64 100.57 819 150.78 4305 158.86 148.05 -.97 +23.3 IAMGld g N IAG 1.52f 27.1 94 7.25 4.80 2008 5.61 15264 5.86 5.45 -.28 -3.8tICAD Q ICAD 4.89 2.80 3 3.00 187 3.13 2.80 -12.8 ICC Hld n Q ICCH 74 18.00 14.54 1 15.50 1 15.50 15.50 -.05 -4.7 ICF Intl Q ICFI .56 .8 22 76.13 41.10 82 73.35 377 74.53 71.85 +1.35 +39.7 ICICI Bk N IBN .16e 1.8 11.26 7.61 11287 8.72 39639 8.76 8.00 +.83 -10.4 ICU Med Q ICUI 313.20 164.00 174 286.00 673 305.70 282.75 -14.65 +32.4 IClickInt n Q ICLK 11.40 5.03 182 6.13 930 7.03 5.80 -.67 -32.3 ID Syst Q IDSY 8.05 5.37 3 6.70 64 7.00 5.92 +.62 -3.5sIdexxLab s Q IDXX 72 252.49 146.09 497 241.27 2278 252.49 239.35 -6.87 +54.3 IDT Cp N IDT 1.00f 19.3 16.48 4.82 224 5.17 1306 5.42 4.99 -.09 -51.2 IEC Elec A IEC 6.80 3.42 103 5.35 325 5.69 5.27 -.30 +29.9 IES Hldgs Q IESC 25 19.35 14.05 10 17.45 68 17.90 17.05 +.05 +1.2 IF Bancp Q IROQ .20f .8 29 25.04 19.10 8 25.00 9 25.00 24.40 +.20 +27.2tIFresh n Q IFMK 18.00 3.83 5 3.95 36 4.11 3.83 -.22 -69.6sIHS Mark Q INFO 31 54.31 42.40 1020 53.36 6759 54.31 52.55 +.63 +18.2 II-VI Q IIVI 29 53.08 34.05 384 44.85 2053 46.20 43.30 +1.00 -4.5 ILG Inc Q ILG .70 2.0 39 35.00 24.38 463 34.26 4169 34.82 33.69 -.12 +20.3 IMV Inc n Q IMV 7.21 4.50 10 5.10 38 5.10 4.80 +.30 -25.9 ING N ING .14e .9 20.58 14.14 2634 15.22 16433 15.24 14.66 +.62 -17.6 ING 6.125 N ISG 1.53 5.9 26.37 25.20 13 25.83 161 25.94 25.79 -.14 +1.1 ING 6.375 N ISF 1.59 6.1 26.40 25.40 20 26.04 191 26.14 25.95 -.14 +1.3sINTLFCStn Q INTL 18 55.72 33.11 31 54.08 193 55.72 53.15 +.88 +27.2 ION Geo rs N IO 32.45 3.35 145 25.65 663 26.45 24.30 +.75 +29.9 IPG Photon Q IPGP 37 264.11 152.28 209 235.62 1146 241.43 232.14 -2.45 +10.0 iPass Q IPAS 1.31 .25 210 .35 1050 .38 .32 +.02 -32.9 iPicEnt n Q IPIC 17.00 5.91 1 6.80 22 7.35 6.80 -.20 -55.1 IQ M Ins n N MMIN 29.89 24.66 24.86 0 24.86 24.86 -.02 -1.5 IQ HdgMult N QAI 33.13 29.42 111 30.67 489 30.78 30.54 +.06 +.8 IQ HdgLgS N QLS 24.53 20.92 7 22.27 25 22.33 22.22 +.13 +1.7 IQ US Lg n Q CLRG .08e 27.80 24.16 34 25.90 70 26.01 25.45 +.53 +2.4 IQ Ch SC n N CSML 29.96 23.89 83 28.71 262 29.58 28.69 -.58 +2.3 IQ HdgEv N QED 22.00 20.76 21.44 9 21.46 21.32 +.06 +2.6 IQ HiYlVl n N HYLV 25.58 22.89 1 24.19 11 24.25 24.16 +.02 -3.8tIQ CorePl n N AGGP 20.27 18.45 42 19.14 248 19.17 18.45 -.01 -4.1 IQ CoreBd n N AGGE 19.86 18.22 1 18.58 52 18.62 18.57 -.11 -5.1 IQ GTAA N QGTA 25.44 23.26 1 24.19 9 24.24 24.06 +.17 -.9 IQ 50HJpn N HFXJ 23.96 19.89 21.57 0 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 20.03 3 20.04 19.76 +.18 -1.5 IQ 50HIntl N HFXI 22.80 20.05 14 21.25 67 21.41 21.03 +.15 -1.8sIQ RealRtn N CPI 27.95 27.17 6 27.87 58 27.95 27.77 -.01 +1.6 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 3 26.01 21 26.59 26.01 -.50 -1.2 IQMrgArb N MNA 31.92 30.25 102 31.23 484 31.29 30.93 +.25 +.6 IQ AgriSC N CROP .41e 1.2 35.99 31.64 0 32.87 5 32.87 32.17 +.54 -5.9 IQ GlbRes N GRES .10e .4 29.30 25.99 11 27.25 59 27.34 26.80 +.36 -4.6 IQIYI n Q IQ 46.23 15.30 12371 32.15 88062 33.85 30.85 -1.12 +106.8sIQVIA Hldg N IQV 14 125.35 87.45 808 120.45 12154 125.35 111.12 +9.34 +23.0 IRSA N IRS 32.97 16.51 129 18.22 559 18.91 17.16 +.82 -38.4 IRSA Prop Q IRCP 1.86e 5.4 64.68 27.29 0 34.30 2 37.00 33.00 +1.30 -39.3 IRhythm n Q IRTC 89.73 40.12 789 73.27 1878 84.39 70.29 -9.92 +30.7 iRobot Q IRBT 34 109.78 55.77 1007 80.16 12501 89.48 70.86 +6.10 +4.5 iShGold N IAU 13.11 11.65 9429 11.73 48191 11.83 11.72 -.08 -6.2 iShGSCI N GSG 18.31 13.92 140 17.28 1107 17.40 16.96 +.29 +6.1 iSAstla N EWA 1.01e 4.4 24.19 21.54 1012 22.84 6370 22.97 22.58 -1.4 iSAstria N EWO .37e 1.6 27.41 22.01 70 23.50 243 23.67 23.00 +.43 -4.6 iShBelg N EWK .51e 2.5 23.00 19.45 22 20.37 148 20.68 20.20 +.13 -3.1 iShBrazil N EWZ .67e 1.8 47.85 30.98 19456 36.73 101624 37.21 35.13 +1.08 -9.2 iShCanada N EWC .48e 1.7 30.60 26.91 1808 29.04 9927 29.21 28.77 +.14 -2.0 iShEMU N EZU .86e 2.0 47.13 40.28 3583 42.41 19746 42.70 41.89 +.33 -2.2 iSFrance N EWQ .58e 1.8 33.73 29.16 712 31.52 4940 31.74 31.05 +.24 +1.0 iShGerm N EWG .60e 1.9 35.87 29.32 3186 31.25 24834 31.38 30.67 +.48 -5.4 iSh HK N EWH .61e 2.5 26.93 23.79 5793 24.61 17222 24.97 24.36 +.22 -3.2tiSh SKor N EWY .65e 1.0 79.07 64.89 2501 66.58 15233 66.98 64.89 +.25 -11.1 iShMexico N EWW .78e 1.5 57.82 43.55 3632 51.87 23907 52.34 50.02 +1.39 +5.2 iShNeth N EWN .66e 2.1 34.09 29.99 635 31.73 1864 32.04 31.62 -.11 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 175 46.63 716 47.02 46.07 +.23 -2.4 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 720 60.09 2776 60.70 57.52 +1.00 -14.1 iShSpain N EWP .99e 3.2 36.38 29.62 474 31.28 2427 31.40 30.90 +.24 -4.5 iSSwedn N EWD .76e 2.4 36.71 29.81 183 32.00 801 32.34 31.44 +.60 -5.6 iShSwitz N EWL .75e 2.2 37.84 31.94 387 34.52 2638 34.62 33.93 +.55 -3.0 iShFrntr100 N FM .30e 1.0 36.19 27.95 184 29.67 731 29.79 29.23 +.39 -10.4 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 7 49.26 60 49.41 49.16 +.04 -2.4 iShxUSH bt A HYXU .92e 1.8 57.19 51.35 18 52.51 73 52.83 52.48 -.20 -3.6 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 7 48.72 26 48.90 48.42 +.26 -4.8 iShEMkHY N EMHY 3.98 8.4 51.12 44.85 56 47.17 419 47.19 46.56 +.43 -5.6 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 0 45.81 15 45.94 45.18 +.33 -8.6 iShEmMDv N DVYE 1.83e 4.5 46.11 38.46 19 40.73 213 40.90 39.81 +.68 -2.6 iShGblSilv N SLVP .29e 3.0 12.00 9.34 42 9.63 110 9.85 9.53 -.14 -11.1 iShGblEnP N FILL .59e 2.5 24.50 18.08 7 23.40 31 23.50 23.00 +.35 +8.6 iShGblAgri N VEGI .55e 1.9 31.00 26.69 0 28.79 28 28.93 28.14 +.62 -1.9 iShMsciWld N URTH 1.57e 1.7 94.23 80.75 10 90.07 73 90.75 89.44 +.51 +2.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 66.30 8 70.35 144 71.02 68.75 +1.06 -4.6 iShEMktSC N EEMS .89e 1.8 57.36 46.72 14 48.79 230 48.91 47.22 +.97 -8.1 iShEMkBd N LEMB .42e .9 50.78 43.94 428 45.36 912 45.49 44.81 +.46 -5.9 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 70 85.53 456 85.87 84.93 +.35 +1.4 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.37 647 59.49 1795 59.71 58.59 +.54 -2.1 iShJpnSC N SCJ 1.81e 2.3 85.34 70.88 62 78.98 3973 79.36 76.90 +2.39 -1.0 iShThai N THD 1.88e 2.1 103.71 78.41 123 88.44 820 88.80 85.82 +2.08 -4.4 iShIsrael N EIS .81e 1.5 54.66 46.67 3 53.40 64 54.59 52.77 +.36 +4.1 iShChile N ECH .71e 1.5 56.53 42.73 291 47.14 2065 48.00 45.99 +.66 -9.6 iShBRIC N BKF .54e 1.3 50.94 39.66 7 43.05 85 43.85 42.11 +.73 -3.2 iShsUSA N EUSA .67e 1.2 59.06 50.11 12 57.87 65 58.35 57.50 +.13 +4.4 iShTurkey Q TUR 1.10e 3.9 47.13 25.99 328 28.00 3492 28.81 26.78 +.03 -35.6 iShSilver N SLV 17.14 14.35 5958 14.57 35446 14.70 14.43 -.02 -8.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 425 124.71 3272 126.45 123.68 +.78 +5.1 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 11 104.96 37 105.62 103.43 +1.50 -.6siShAcwiMV N HACV 29.96 28.02 0 30.01 0 30.01 30.01 +.05 +.8 iShIntTBd s Q IGOV 201.98 48.33 42 48.97 206 49.29 48.85 -.24 -1.9siShMrnLG N JKE 1.20e .7 183.69 141.15 32 179.25 84 183.69 178.23 -1.59 +14.5 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 10 48.30 47 48.60 47.60 +.03 +1.7 iSh1-3yITB Q ISHG .20e .2 87.67 81.46 0 82.27 15 82.61 82.15 -.20 -2.3 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 20 160.90 90 161.67 157.89 +2.52 +1.3 iShBrazSC N EWZS .40e 2.9 18.14 12.00 18 13.99 147 14.25 13.64 +.10 -14.1 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 28 17.72 110 17.72 17.39 +.23 -5.0 iShSPTUS s N ITOT 65.40 55.13 528 64.64 4076 65.32 64.31 +.14 +5.7 iShSTNtMu N SUB .86 .8 106.40 104.31 47 105.28 289 105.32 105.17 -.02 +.4 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 10 110.89 111 111.20 110.77 -.37 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 258 99.03 1831 99.59 97.93 +.64 +.5 iShGTimb Q WOOD .94e 1.2 83.88 61.04 10 75.45 225 76.15 74.27 +.44 +6.1 iShTIPS N TIP 1.69e 1.5 115.26 111.04 749 111.73 3960 112.01 111.55 -.39 -2.1 iShEurFn Q EUFN .74e 3.6 25.85 19.86 851 20.79 4297 20.93 20.46 +.35 -10.8 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 366 72.90 5380 73.69 71.33 +.89 -4.4 iShChinaLC N FXI .87e 2.0 54.00 41.23 15789 43.43 120534 44.32 42.18 +1.04 -5.9 iShTransp N IYT 1.70e .9 206.73 162.38 259 197.15 1417 198.92 191.14 +3.84 +2.9 iShChinaSC N ECNS 1.73e 3.4 56.49 45.00 2 50.38 21 51.13 49.59 +.49 -.3 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 2798 283.36 14319 286.38 280.98 +1.74 +5.4 iSMornMC N JKG 2.32e 1.2 194.94 166.17 16 188.31 108 189.83 186.83 +.02 +1.4 iShEMInfr Q EMIF .93e 3.2 35.28 27.44 28 29.38 65 29.96 28.74 +.50 -10.7 iShGClnEn Q ICLN .33e 3.6 10.08 8.58 44 9.10 241 9.20 8.94 +.15 -2.4 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2637 106.08 13640 106.19 105.89 -.19 -3.0 iShEMkts N EEM .59e 1.3 52.08 42.15 63743 44.69 334588 45.06 43.53 +.73 -5.2 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 362 48.53 1745 48.81 47.82 +.53 -2.8 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 5498 115.56 27898 115.75 114.72 +.31 -4.9 iSh ACWI Q ACWI 1.43e 1.9 77.54 66.15 2900 73.35 10527 73.94 72.55 +.56 +1.7 iSKokusai N TOK 1.60e 2.4 69.65 60.17 3 66.60 11 67.06 66.00 +.32 +3.0 iShCorUSTr N GOVT .33 1.3 25.60 24.26 952 24.46 4403 24.55 24.44 -.11 -2.5 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.95 1271 63.73 16189 64.09 62.99 +.62 -1.2 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 18 55.61 176 55.70 54.64 +.69 -8.1 iShEMBd Q EMB 5.27e 4.8 117.46 105.17 2253 109.57 11504 109.77 108.29 +1.01 -5.6siShGblTech N IXN 1.10e .6 174.94 135.10 113 169.38 1385 174.94 168.51 -1.87 +10.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.63 240 50.70 50.33 +.11 -4.2siSMrnMCG N JKH .59e .3 229.36 180.50 3 224.27 14 229.36 224.27 -3.61 +10.8 iShIndones N EIDO .35e 1.5 30.61 21.90 883 24.12 5101 24.21 23.40 +.80 -15.2siSSP500Gr N IVW 2.03e 1.2 172.69 138.20 702 169.16 4020 172.69 168.38 -.14 +10.7 iShNYMun s N NYF 56.36 54.26 7 54.78 57 54.90 54.73 -.03 -1.8 iShGblHcr s N IXJ 61.56 53.45 50 59.56 373 60.04 58.72 +.70 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 5 48.33 33 48.51 48.25 -.14 -2.3 iShGblFin N IXG 1.28e 1.9 76.01 63.00 20 67.05 130 67.29 65.80 +1.30 -4.1 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 293 86.55 1548 87.32 85.62 +.62 +4.4 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 377 37.61 841 37.79 36.84 +.59 +5.8 iShCalMn s N CMF 59.75 57.68 41 58.51 287 58.68 58.50 -.21 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 16 49.85 82 50.00 49.76 -.19 -2.8 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 3 86.26 17 86.80 85.66 +.32 +2.9 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 134 43.67 797 43.89 43.28 +.09 -3.4 iShNANatR N IGE .85e 2.3 38.33 30.59 69 36.92 296 37.16 36.19 +.52 +4.2 iSh JPXNik N JPXN 70.78 58.74 3 64.31 11 64.64 63.05 +1.52 -1.0 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 221 84.91 884 85.67 84.09 +.52 +1.5 iShLatAm N ILF .60e 1.8 39.54 28.68 721 33.14 7263 33.37 31.71 +1.15 -3.0siShUSAMo N MTUM .81e .7 115.33 90.67 907 113.21 3142 115.33 112.50 -.44 +9.8 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 6 161.71 29 163.04 160.55 +.41 +1.4 iShPhilpns N EPHE .20e .6 40.19 28.80 256 32.42 1040 32.56 30.93 +1.14 -16.5 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 1168 114.02 6315 114.45 112.20 +1.64 -.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 406 108.99 1698 109.23 108.94 -.24 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 39.20 450 43.31 852 43.52 43.05 +.11 -.7 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 18 52.42 69 52.61 51.44 +.94 iShIntlDev N WPS 1.16e 3.0 42.27 37.12 3 38.63 37 38.79 38.09 +.27 -2.2 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 26 63.44 357 64.12 62.18 +.40 -3.9 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 4542 119.46 39343 120.38 119.14 -1.30 -5.8siSRTop200G N IWY .82e 1.0 82.95 65.31 51 81.04 249 82.95 80.68 -.30 +10.8 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 1435 101.77 15071 102.11 101.59 -.45 -3.6 iShRTop200 N IWL 1.02e 1.6 66.19 55.62 7 65.12 44 65.92 64.59 +.35 +5.9 iShIntSelDv N IDV 1.51e 4.2 35.93 31.67 423 32.97 2075 33.08 32.52 +.28 -2.4 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1425 83.19 6969 83.25 83.15 -.06 -.8 iS Eafe N EFA 1.66e 2.4 75.27 65.86 28912 68.80 109458 69.11 67.94 +.73 -2.1 iShGerSC bt A EWGS .69e 1.1 70.42 54.27 3 63.44 11 64.00 62.60 +.54 -1.4 iShEurRE Q IFEU 1.46e 3.6 42.63 37.90 4 40.10 15 40.47 39.85 +.10 -2.6 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 253 89.85 2237 90.55 89.06 +.39 +.8 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 5 60.20 94 60.30 59.77 -.07 -7.1siSRusMCG N IWP 1.02e .8 132.67 106.74 297 130.22 1034 132.67 129.42 -1.44 +7.9 iShIntlRE Q IFGL 1.48e 5.0 31.77 28.31 23 29.43 161 29.65 29.17 +.09 -1.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 16 56.94 100 57.59 56.50 +.20 -1.6 iShNorC bt A ENOR .58e 2.1 29.21 23.78 4 27.77 21 27.92 27.25 +.50 +7.6 iShRusMid N IWR 2.85e 1.3 220.02 188.02 133 216.41 907 219.31 215.20 -.43 +4.0 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 180.25 11 183.13 180.01 -3.17 +3.5 iShIreland N EIRL .55e 1.2 50.12 42.91 37 47.35 151 48.49 47.03 -.04 -1.3 iSCorSPMid N IJH 1.89e 1.0 201.21 168.25 1054 197.21 5149 200.31 196.52 -2.18 +3.9 iSh10yCBd N CLY 2.67 4.5 63.67 57.32 68 58.77 173 58.93 58.04 +.32 -7.0 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 10850 85.91 51403 86.01 85.59 +.29 -1.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 164 41.02 308 41.93 40.96 -.20 +4.0siShSft N IGV .12e .1 197.86 137.14 733 191.57 2028 197.86 189.88 -4.24 +23.9 iShCorUS n N FTY 51.01 43.20 30 48.58 422 49.38 48.50 -.31 -2.1 iShDenC bt A EDEN .81e 1.2 71.11 62.85 10 68.26 67 68.65 67.21 +.91 +1.0 iShs SOX Q SOXX 1.55e .8 198.84 142.78 1731 186.10 10718 188.74 180.24 +1.68 +9.6 iShIndia50 Q INDY .15e .4 39.29 33.37 300 37.14 827 37.22 36.11 +.97 +.1 iShNetw N IGN .25e .5 55.29 44.16 11 52.35 24 53.67 52.27 -.98 +8.0siShNATch N IGM .73e .4 206.49 148.00 67 199.65 260 206.49 198.33 -2.41 +18.3siShNsdBio s Q IBB 120.06 100.22 4095 115.41 18497 120.06 114.59 -2.85 +8.1 iShResRE N REZ 2.01e 3.3 66.52 53.83 12 61.63 51 62.84 61.38 -.93 -1.0 iSh2019Mun N IBMH .27 1.1 25.65 24.92 27 25.41 151 25.43 25.38 +.02 +.4 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 84 98.92 564 100.22 98.05 -.14 -2.4siShKLDSoc N DSI 1.11e 1.1 106.23 88.85 34 104.45 182 106.23 104.10 +.09 +6.3 iShGbl100 s N IOO 49.47 42.39 14 47.75 2648 48.19 47.08 +.51 +4.0 iSh2018Mu N IBMG .23 .9 25.54 25.32 9 25.41 91 25.44 25.41 -.01 +.1siShConsSv N IYC 1.50e .8 201.34 160.53 71 199.90 136 202.80 197.66 +.35 +11.5 iShMBS Q MBB 3.04e 2.4 107.76 102.93 425 103.73 2812 103.93 103.65 -.31 -2.7 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.20 14 110.34 109.98 -.20 -3.3 iShIndia bt A INDA .24e .7 38.21 32.16 5757 35.17 22379 35.24 34.09 +1.07 -2.5 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 4370 124.69 9507 125.34 122.85 +1.62 +.3 iSMrnSCG N JKK .87e .4 211.03 156.02 9 201.32 26 210.17 200.79 -6.08 +12.2 iShPoland N EPOL .42e 1.8 30.19 21.30 185 24.00 1158 24.21 23.03 +1.08 -11.4 iSMCGth N IJK 1.88e .8 233.15 190.88 228 227.47 933 231.72 226.26 -3.53 +5.4 iShIntGvC N GVI 1.99 1.9 111.75 106.93 37 107.53 385 107.66 107.20 -.17 -2.0siSR1KGr N IWF 1.45e 1.0 151.91 119.96 6665 148.64 13797 151.91 147.90 -.79 +10.4 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 24 43.54 450 43.58 41.51 +2.01 -17.2 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 71 107.53 455 107.65 107.00 +.05 -4.0 iSRus1K N IWB 2.36e 1.5 159.31 134.39 1072 156.68 3937 158.26 155.62 +.66 +5.4 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 3039 132.73 6105 135.28 132.55 -1.66 +5.6 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 151 106.64 1474 106.71 106.28 +.13 -2.4tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 101.18 639 103.67 2378 103.76 101.18 -.01 -.8 iSR2KGr N IWO 1.36e .7 214.74 162.12 3552 207.32 6700 214.61 206.37 -5.51 +11.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 9 129.83 63 130.47 129.61 -.94 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1611 51.02 7386 51.02 50.96 +.07 +.4 iShR2K N IWM 1.77e 1.1 170.20 134.12 28775 165.26 106275 169.76 164.79 -3.22 +8.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 426 119.45 1353 119.73 119.33 -.34 -2.2 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 212 87.40 1088 87.71 85.44 +1.66 -3.0 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 327 55.44 1605 55.72 54.66 +.69 +.1siSCorUSGr s Q IUSG .72e 1.2 60.56 47.78 390 59.41 3889 60.56 59.11 -.05 +10.5 iShChina N MCHI .61e .9 76.72 58.04 3574 64.27 17515 65.97 63.11 +.61 -3.4 iShShtTrB Q SHV .03e 110.44 110.18 1676 110.41 5668 110.43 110.38 +.03 +.2 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 3191 37.60 14240 37.76 37.57 -.14 -1.2 iSEafeMnV N EFAV 2.81e 3.8 76.51 69.78 176 73.00 1750 73.23 72.43 +.44 iSRus3K N IWV 2.47e 1.5 169.20 142.71 557 167.08 8047 168.88 166.41 +.31 +5.6 iSGblMatl N MXI 1.02e 1.5 75.19 61.73 11 68.48 147 68.86 66.40 +1.75 -2.3 iShUtils N IDU 4.54e 3.4 142.50 119.51 74 133.51 248 134.57 130.34 +.68 +.5 iSUSAMinV N USMV .87e 1.6 55.45 49.50 708 54.83 7553 55.20 54.37 +.24 +3.9 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 28 153.50 56 155.84 153.25 -1.05 +.8 iShMCVal N IJJ 2.16e 1.3 167.54 142.74 53 164.18 314 166.31 163.84 -1.07 +2.5 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 4 49.93 83 50.05 49.01 +.17 +.8 iShTelecm N IYZ .68e 2.5 33.00 26.34 127 27.64 1147 27.91 27.38 -.05 -6.0siShTech N IYW 1.20e .6 191.62 143.35 553 184.85 1130 191.62 183.76 -2.44 +13.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.04 13 91.91 55 92.37 89.66 +1.59 -1.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 60

iShGblCSt s N KXI 54.58 47.79 24 50.50 85 50.70 49.95 +.13 iShREst N IYR 2.76e 3.5 83.27 71.27 7216 79.77 31012 80.99 79.47 -.50 -1.5 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 47 116.82 210 118.21 116.68 -.47 +6.8tiSh0-5Tips N STIP 100.84 99.02 119 99.13 1459 99.19 99.02 -.08 -.7 iShHmCnst N ITB .09e .2 46.56 33.10 3735 37.64 22891 39.43 36.80 -1.68 -13.9 iShInds N IYJ 1.65e 1.1 158.32 129.07 71 150.70 628 151.80 148.02 +1.87 +2.2 iShAerosp N ITA 1.31e .6 207.47 163.20 163 203.60 2125 205.63 198.61 +.71 +8.2 iShHltcare N IYH 3.01e 1.6 193.31 163.20 88 187.71 269 189.97 185.34 +2.13 +7.7 iShFinSv N IYG 1.21e .9 142.14 110.22 56 136.66 235 137.69 134.68 +1.96 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 78 51.09 965 51.46 50.41 +.53 +3.7 iShInsur N IAK .82e 1.3 69.95 59.34 2 64.99 32 65.00 63.07 +1.69 -2.4 iShFincls N IYF 1.45e 1.2 126.54 105.78 131 122.16 789 122.98 120.78 +1.31 +2.3 iShBroker N IAI .65e 1.0 70.58 51.86 18 66.36 257 67.46 66.08 +.15 +5.7 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 318 42.12 1654 42.46 41.06 +.80 +6.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 17 116.11 70 117.63 115.02 +.64 +4.5siShCrSPS s N IJR 87.35 66.77 3896 85.55 20782 87.35 85.37 -1.17 +11.4siShMedDev N IHI 1.57e .8 212.08 160.37 89 207.60 489 212.08 206.08 -.54 +19.6 iShConsGd N IYK 2.43e 2.0 130.93 111.06 20 119.69 62 120.81 118.92 -.77 -5.6siShHltcPrv N IHF .24e .1 185.45 139.65 10 183.33 102 185.45 180.93 +1.47 +16.9 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 333 61.54 1925 61.86 60.61 +.71 -2.4 iShPharm N IHE 3.11e .9 166.06 139.28 2 158.66 41 160.78 157.24 +1.08 +2.8 iShBasM N IYM 1.42e 1.4 108.32 89.47 35 101.55 352 102.21 98.79 +2.05 -.6 iShPeru N EPU .70e 1.7 44.95 35.04 14 40.30 157 40.66 39.07 +.91 -1.7 iShCorEafe N IEFA 1.56e 2.4 70.84 61.63 7485 64.98 26235 65.25 64.12 +.71 -1.7 iShOilEq N IEZ .86e 2.4 40.89 29.57 52 36.09 384 36.31 34.48 +.52 +.5 iShDJ US N IYY 2.01e 1.4 143.07 120.99 14 141.05 53 142.48 140.24 +.55 +5.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 50 75.52 276 76.60 73.44 +1.95 +16.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 36 54.24 295 54.50 53.73 +.32 +.7 iShCrShUS s Q ISTB 50.47 48.89 101 49.03 553 49.06 48.99 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.96 349 46.04 1655 46.29 45.52 +.34 -2.6 iShGroAllo N AOR .81e 1.8 46.77 43.25 45 44.80 345 45.03 44.53 +.14 -.3 iSRusMic N IWC 1.08e 1.0 109.96 83.45 35 105.10 166 108.66 104.84 -2.58 +9.8 iShModAllo N AOM .71e 1.9 39.05 36.94 77 37.69 424 37.87 37.54 +.03 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 22 24.76 151 24.82 24.59 +.06 -4.1 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 230 52.63 1081 52.86 51.82 +.83 -4.7 iSSCVal N IJS 1.73e 1.0 170.40 132.50 146 165.99 1101 169.09 165.63 -2.14 +8.1 iShConsAllo N AOK .64e 1.9 35.27 33.64 15 34.21 201 34.25 34.03 +.11 -1.3 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 55 80.96 323 81.47 80.11 +.39 +.3siShSCGrth Q IJT 1.54e .8 199.59 149.00 183 195.33 683 199.59 194.77 -2.67 +14.8 iShiB3-20F s N IBCD 24.82 24.24 0 24.38 15 24.40 24.34 +.02 -.6 iShiB3-23x s N IBCE 24.76 23.38 3 23.56 30 23.63 23.54 -.02 -2.9 iShBd3-23 s N IBDD 26.95 25.50 1 25.62 6 25.72 25.60 -.04 -3.1 iShBd3-20 s N IBDC 26.38 25.81 15 25.95 68 26.02 25.85 +.05 -.5 iStar N STAR 4 12.22 9.75 332 10.71 1865 11.01 10.68 -5.2 iStar pfD N STARpD 2.00 7.8 26.12 24.29 1 25.51 2 25.57 25.45 -.04 +.6 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.22 6 25.39 25.03 +.21 -1.2 iStar pfI N STARpI 1.87 7.6 25.94 24.25 8 24.65 17 25.03 24.52 -.32 -2.1 ITT Inc N ITT .54 1.0 18 57.62 38.66 646 55.62 3341 56.52 52.84 +1.68 +4.2 Itus Cp hrs Q ITUS 6.43 .60 68 3.23 294 3.53 3.20 -.22 +36.9 Iberiabnk Q IBKC 1.52 1.8 27 87.55 68.55 229 83.35 2459 84.80 82.05 +.50 +7.5 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.71 10 27.00 26.63 -.30 -5.9 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 11 26.80 19 27.50 26.76 -.15 -4.6 Icahn Ent Q IEP 7.00f 9.3 31 79.21 49.13 100 75.62 466 77.82 75.40 -1.42 +42.7 IchorHld n Q ICHR 10 35.51 17.76 1439 20.99 4947 21.25 18.76 +.27 -14.7sIcon PLC Q ICLR 36 146.31 97.12 447 141.00 1887 146.31 132.01 +.86 +25.7tIconixBrnd Q ICON 1 6.98 .50 958 .54 6159 .67 .50 -.11 -58.5 Idacorp N IDA 2.36 2.5 23 100.04 79.59 243 94.17 1320 95.35 91.62 +.89 +3.1tIdealPower Q IPWR 3.29 .92 79 .90 486 1.14 .85 -.19 -36.6 Identive lf Q INVE 5.56 2.55 12 4.68 111 4.93 4.50 -.01 +40.0 IderaPhm Q IDRA 2.87 .80 1931 .83 6152 .94 .82 -.03 -60.6sIDEX N IEX 1.72 1.1 33 152.11 110.25 340 149.95 2489 152.11 137.21 +9.91 +13.6 iKangHlth Q KANG 18 20.70 11.70 208 20.48 1060 20.57 20.42 -.05 +29.6 Ikonics Q IKNX 13.03 7.25 10.25 2 10.30 9.88 +.05 +36.3tITW N ITW 3.12 2.2 25 179.07 134.66 1118 140.21 15347 141.92 134.66 -6.65 -16.0sIllumina Q ILMN 78 317.16 170.31 1257 301.15 4878 317.16 298.20 -10.00 +37.8 ImageSens Q ISNS 5.20 2.50 3 4.38 26 4.50 4.30 -.03 +48.3 Imax Corp N IMAX 26.70 17.58 664 21.75 5976 23.35 21.40 -.90 -6.0 Immersn h Q IMMR 8 17.71 5.76 403 14.34 1698 15.52 14.23 -.85 +103.1 ImmuCell Q ICCC 79 9.25 5.26 1 7.07 7 7.21 7.00 -.01 -19.6 ImmuneDs Q IMDZ 13.05 2.80 307 3.75 1217 4.50 3.70 -.55 -3.8 ImunoCll rs A IMUC .55 .17 248 .23 905 .25 .23 -.01 -27.2 ImunoGn Q IMGN 13.41 4.80 4008 9.80 11184 10.39 8.92 -.46 +52.8 Imunmd Q IMMU 27.33 7.17 1516 23.47 9385 26.50 23.00 -2.67 +45.2 Immuron n Q IMRN 16.70 4.47 8 10.86 122 14.29 10.54 +.01 +105.3 Immutep Q IMMP 3.06 1.25 134 2.50 352 2.63 2.35 -.10 +59.2 ImpacMtg A IMH 3 15.50 7.18 5 8.70 63 9.49 8.55 -.45 -14.4 ImpOil g A IMO .57 1.7 67 34.20 25.91 427 33.46 1701 33.92 32.14 +.91 +7.3 Imperva Q IMPV 57.65 37.17 1938 47.85 3448 57.20 45.00 -9.00 +20.5 Impinj n Q PI 55.68 9.95 304 22.96 1290 25.98 22.21 -2.02 +1.9 ImprimisP Q IMMY 2.86 1.35 51 2.41 198 2.48 2.37 -.02 +41.8 IncOpR A IOR 28 14.25 8.51 1 13.10 7 13.21 12.80 +.26 +18.2 Incyte Q INCY 140.11 60.23 1268 68.64 6845 71.11 68.22 -.56 -27.5 IndCDrillg N ICD 5.48 2.72 126 3.95 530 4.06 3.67 -.02 -.8 IndepHld N IHC .25f .7 12 39.85 20.53 7 33.85 31 35.25 33.78 +.15 +23.3 IndepRT N IRT .78a 7.9 20 10.63 8.26 406 9.86 1732 10.13 9.83 -.12 -2.3sIndBkMA Q INDB 1.52 1.7 24 95.00 65.25 69 89.30 666 95.00 88.61 +1.15 +27.8 IndBkMI Q IBCP .60 2.4 19 27.10 18.50 61 25.00 425 26.00 24.80 -.70 +11.9 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 165 68.00 1277 70.08 67.05 -1.55 +.6 IndiaFd N IFN 1.82e 1.8 28.81 23.71 69 25.51 348 25.69 24.70 +.79 -2.3 IndiaGCap A IGC 1.63 .30 101 .44 790 .47 .42 +.00 -56.1 IndoTel s N TLK .67 36.19 23.66 183 27.42 1350 28.04 27.03 +.03 -14.9 IndusAcq n Q INDU 11.74 9.65 0 9.92 66 10.39 9.92 +1.7 IndusAc un Q INDUU 11.00 9.95 11.00 0 11.00 11.00 +9.5 IndSvAm lf Q IDSA 2.70 1.36 1 1.97 27 1.99 1.90 +.06 +20.1 IndLogis n Q ILPT .60e 75 24.00 17.21 85 23.19 550 23.80 22.66 +.52 -.7 IndBach N IBA .87e 1.5 67.61 53.00 10 58.79 31 61.23 58.79 -1.73 +2.6 Infinera Q INFN 12.39 6.10 4922 8.41 21755 9.94 8.24 -.56 +32.9 InfinityPh Q INFI 3.75 .93 462 1.72 1864 1.90 1.70 -.19 -15.3 InflaRx n Q IFRX 67 42.83 14.47 9 30.65 31 34.20 30.10 -1.75 +46.3 InfoSvcs Q III .20f 4.9 5 4.63 3.52 31 4.06 138 4.14 4.03 -2.6sInfosys N INFY .40e 1.9 18 20.68 13.88 4337 20.34 21734 20.68 19.99 +.33 +25.4 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 130 20.86 673 21.46 20.80 -.56 +12.3sInfrEnAlt Q IEA 10.68 8.25 29 10.24 389 10.68 9.56 +.48 +3.2 InfuSystem A INFU 3.60 1.70 5 3.15 90 3.30 3.05 -.05 +37.0sIngerRd N IR 2.12f 2.2 23 98.81 79.63 1310 97.72 11461 98.81 89.78 +5.92 +9.6sIngevity N NGVT 97.98 55.07 469 99.06 2173 100.20 86.80 +9.08 +40.6 InglesMk h Q IMKTA .66 2.3 12 36.95 20.75 59 28.70 333 29.75 27.90 -.85 -17.1 Ingredion N INGR 2.40 2.4 13 146.28 95.01 499 99.33 3120 100.59 95.94 +2.49 -28.9tInnerWkgs Q INWK 23 12.03 7.88 120 8.09 689 8.50 7.88 -.44 -19.3 Innodata Q INOD 1.70 .88 2 1.16 460 1.18 1.08 +.04 -14.7 Innophos Q IPHS 1.92 4.0 43 51.34 38.66 62 48.10 239 49.83 47.97 -1.64 +2.9 Innospec Q IOSP .88f 1.1 29 83.20 54.10 58 79.35 410 82.15 77.90 -2.20 +12.4 InnovBio rs Q INNT 50.50 3.43 767 6.81 8072 7.73 5.12 +.63 +11.6 InnovInd n N IIPR 1.00 3.1 39.75 15.72 74 32.29 518 34.10 32.16 -.62 -.1 InnoInd pfA N IIPRpA 29.15 25.50 1 28.10 2 28.67 28.10 +.6 InnovSolu Q ISSC 10 4.15 2.60 1 2.99 11 2.99 2.95 +1.7 Innoviva Q INVA 1.00 7.3 13 17.99 11.47 1019 13.77 4181 14.38 13.39 -.42 -3.0 Innsuites A IHT .01 .7 3.70 1.23 59 1.40 677 2.07 1.27 -.15 -20.0 Inogen Q INGN 214.99 89.01 173 198.83 826 213.20 193.82 -10.89 +67.0 Inovalon n Q INOV .12p 17.80 8.90 255 10.05 1279 10.35 9.85 -.05 -33.0 InovioPhm Q INO 7.00 3.64 1162 3.98 3048 4.35 3.89 -.34 -3.6 Inphi N IPHI 20 44.25 23.65 424 33.30 5605 35.82 32.02 -.05 -9.0 Inpixon rs Q INPX 20.94 .12 2374 .14 8192 .17 .12 -.03 -97.8 InseegoCp Q INSG 2.33 1.01 157 1.85 582 1.99 1.81 -.13 +14.9sInsightEnt Q NSIT 17 52.00 32.11 176 50.11 904 52.00 49.64 -.02 +30.9tInsightS n N INSI .80 4.4 21.10 18.03 21 18.19 108 18.47 18.03 -.18 -8.6 Insignia s Q ISIG .70e 2.40 .98 7 1.64 48 1.68 1.60 +.03 +37.8 Insmed Q INSM 33.94 11.49 687 24.20 3266 25.43 23.72 -.78 -22.4sInsperity s N NSP 33 102.70 35.48 284 100.40 1187 104.05 96.70 +2.65 +75.1 InsprMed n N INSP 47.26 22.50 180 41.20 553 45.00 40.27 -1.02 +64.9 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 55 6.65 171 7.00 6.15 +.25 -32.1 InstlldBPd N IBP 29 79.40 50.95 129 53.00 792 58.30 52.35 -5.35 -30.2sInsteel Q IIIN .12a .3 25 43.78 23.20 217 40.71 1290 43.78 40.63 -1.06 +43.8 Instructre n N INST 49.18 28.85 232 45.60 1399 48.55 45.35 -1.45 +37.8 Insulet Q PODD 102.89 48.82 658 83.30 4069 88.29 81.17 -4.30 +20.7 InsysTher s Q INSY 14.00 4.10 879 6.78 2557 8.16 6.54 -1.05 -29.6 IntecPhm n Q NTEC 9.80 4.00 102 4.30 324 4.70 4.20 -.40 -16.5sIntegerHl N ITGR 74.10 40.01 161 72.05 1078 74.10 71.35 -.10 +59.1 IntegLfSc s Q IART 70 67.50 41.51 1935 61.43 7307 63.83 55.09 -1.52 +28.4 IntgDv Q IDTI 35 35.71 23.07 1487 33.82 5367 35.60 33.65 -.87 +13.8 IntegMed n Q IMTE 44.00 1.85 3 11.51 28 13.94 11.25 -2.10 +104.4 Intel Q INTC 1.20 2.5 18 57.60 34.38 67780 47.68 156078 53.30 47.48 -4.23 +3.3 Intellia n Q NTLA 35.99 14.45 1046 26.38 3940 31.81 25.16 -5.24 +37.3 Intellichk A IDN 3.58 1.50 4 2.11 26 2.33 2.11 -.14 -17.6sIntellgSys A INS 11.50 3.50 19 10.70 100 11.62 10.00 +.59 +134.6tIntelliph Q IPCI 3 2.82 .32 15 .32 651 .37 .32 -.05 -60.4 Intelsat N I 21.48 2.44 2475 20.27 13913 21.10 17.77 +1.27 +497.9sIntParfum Q IPAR .84 1.4 42 60.85 36.80 123 59.65 597 60.85 56.50 +2.70 +37.3 InterXion N INXN 67.19 46.84 389 65.87 2072 66.54 64.47 +.50 +11.8 InteractB Q IBKR .40 .7 40 80.32 38.57 636 61.37 3238 64.14 61.08 -1.29 +3.6 InterceptP Q ICPT 135.59 51.05 365 88.95 3224 95.50 87.28 -4.85 +52.3sIntcntlExc s N ICE .88e 1.2 18 77.22 63.22 1723 76.30 12620 77.22 75.65 +.49 +8.1 IntCtlHtls N IHG 69.23 49.03 239 61.98 865 65.77 61.94 -3.40 -2.4 InterDig Q IDCC 1.40 1.7 11 85.85 67.55 151 81.40 1384 83.60 81.20 -2.00 +6.9 Interface Q TILE .26 1.2 23 26.25 18.30 551 22.00 2358 23.85 21.70 -1.45 -12.5 Intergroup Q INTG 31.00 21.30 0 29.55 1 29.55 29.55 +.05 +24.0 IntlnkEl n Q LINK 9.50 2.50 4 4.56 221 4.84 3.81 +.36 -12.6 Intermolec Q IMI 1.98 .86 13 1.61 163 1.70 1.50 +17.5 Internap rs Q INAP 22.36 8.88 252 9.62 1756 10.43 9.49 -.58 -38.8sIntlBcsh Q IBOC .66 1.5 18 45.55 33.85 161 44.60 796 45.55 43.86 -.20 +12.3 IBM N IBM 6.28f 4.3 11 171.13 137.45 3749 145.15 20610 149.27 144.66 -1.20 -5.4 IntFlav N IFF 2.76f 2.1 34 157.40 122.11 329 131.22 2506 132.49 126.79 +2.28 -14.0 IntlGmeT n N IGT .80 3.2 31.00 18.81 2794 24.91 10668 25.41 24.57 +.07 -6.0tIntMonEx n Q IMXI 11.99 9.65 34 10.00 903 10.39 9.12 -.04 +.8 FinTcII un Q FNTEU 11.54 9.04 10.80 0 10.80 10.75 -.74 +2.9 IntPap N IP 1.90 3.7 17 66.94 50.00 2612 52.02 14307 53.44 50.80 -.82 -10.2 IntlSeaw n N INSW 24.78 15.23 103 21.81 535 22.41 20.74 +.35 +18.1 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 156 42.95 897 44.20 42.35 -1.05 +7.8 IntTower g A THM .78 .29 78 .47 567 .54 .47 -.05 +8.4 IntrntGold Q IGLD 10.91 2.40 4 2.74 27 2.90 2.63 -.08 -67.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 7 9.70 136 10.30 9.59 -.37 +6.5 IntrpDia rs Q IDXG 1 1.80 .72 1595 1.14 3528 1.19 1.02 +.09 +11.8 Interpublic N IPG .84 3.7 15 26.01 18.30 2441 22.42 29944 23.32 21.48 +.94 +11.2 IntersENT Q XENT 42.95 26.90 311 31.10 1910 33.85 30.20 -2.83 -4.0 Intersectns Q INTX 4.56 1.46 7 1.71 122 1.80 1.68 -.06 -24.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.00 14 25.22 25.00 -.15 -1.9 inTestCorp A INTT 19 10.25 5.75 17 7.40 150 7.55 7.23 +.05 -14.5 Intevac Q IVAC 93 11.78 4.51 96 4.65 648 5.00 4.60 -.30 -32.1 IntraCellu Q ITCI 25.82 10.25 708 20.16 2094 22.22 19.95 -.64 +39.2 IntPotash N IPI 5.31 2.72 426 4.15 2476 4.25 4.00 +.10 -12.8 Intrexon N XON 23.80 10.26 1565 13.79 10844 14.86 13.73 -.96 +19.7sIntriCon Q IIN 60.40 6.90 286 58.75 1668 60.73 44.60 +10.75 +196.7sIntuit Q INTU 1.56 .7 47 219.46 133.60 1284 212.31 6131 219.46 209.32 -2.97 +34.6sIntSurg s Q ISRG 76 539.30 307.00 739 519.21 4568 539.30 511.47 +2.43 +42.3 Inuvo A INUV 1.24 .67 10 .67 75 .70 .67 -.03 -17.2 Invacare N IVC .05 .3 20.00 12.30 267 17.60 1285 17.90 16.75 +4.5 Invesco24 n N IHTA 10.33 8.28 22 9.19 98 9.22 9.13 -.03 -10.9 InvHiIn23 n N IHIT 10.32 9.53 9 9.88 149 9.92 9.82 +.05 +.9 InvAdvMu2 A VKI .78 7.4 11.93 10.33 94 10.60 380 10.77 10.60 -.11 -6.9 InBLDR As Q ADRA .72e 2.1 37.70 31.80 2 34.25 4 34.58 33.71 +.63 -.9 InBLDR Dv Q ADRD .72e 3.1 25.31 21.89 2 23.14 9 23.22 22.83 +.44 -1.7 InBLDR Em Q ADRE .60e 1.4 48.92 40.01 7 42.90 27 43.46 41.88 +.82 -.5 InBLDR Eu Q ADRU .78e 3.4 24.65 21.45 0 22.62 3 22.62 22.27 +.32 -1.2 Inv Bond N VBF .83a 4.7 20.29 17.47 47 17.54 194 17.74 17.52 -.18 -11.8 InvCAVal N VCV .79 6.7 13.20 11.53 111 11.84 318 11.89 11.81 -.03 -5.9 InvDynCrd N VTA .90 7.8 12.10 11.33 119 11.52 788 11.57 11.42 +.07 -1.6 In SCMatII Q PSCM .41e .7 55.75 43.76 1 54.77 4 55.49 54.45 +.21 +4.7 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 3 54.10 26 54.92 53.35 +.24 +2.4 InOpYCmd Q PDBC 19.43 15.79 499 18.02 3416 18.13 17.69 +.33 +3.3 InvMltStr Q LALT 23.50 19.26 21.90 4 22.00 21.76 -.14 +3.1 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 40.42 23 44.89 130 46.37 44.68 -.45 +.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 24 26.57 77 26.72 26.23 +.27 +.5 InvHiYlDv Q PEY .54 3.0 18.61 16.52 95 17.86 633 17.95 17.67 +.07 +.3 InvIntlDiv Q PID .65e 4.1 17.38 15.28 113 16.04 578 16.14 15.84 +.15 -3.0 InvNsdMo Q DWAQ .06e .1 117.50 91.53 1 113.09 6 115.89 113.06 -2.73 +10.2 InvUtils Q PUI .63e 2.2 29.97 23.64 4 28.06 15 28.29 27.66 +.10 +.8 InvWtrRs Q PHO .18e .6 31.82 26.47 15 31.15 334 31.64 30.82 +.09 +2.9 PSPrivEq N PSP .66e 5.4 13.52 11.71 12.26 -1.5 InvBuybk Q PKW .52e .9 63.49 52.75 62 58.92 400 59.39 58.14 +.71 -.2 PSRussl200 N EQWL .80e 1.5 56.31 47.74 53.30 +.6 InvNasIntn Q PNQI 147.75 104.05 77 139.01 245 145.44 138.02 -3.34 +20.1 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 32 140.22 161 143.15 140.00 -2.31 +8.0 InvBasMat Q PYZ .61e .9 75.26 60.34 2 70.03 19 70.63 68.60 +.79 -.9 Inv CnsCyc Q PEZ .30e .5 57.39 44.22 6 55.11 24 56.83 54.91 -1.76 +9.6sInvTechM Q PTF .26e .4 64.75 45.90 7 62.09 30 65.80 61.93 -1.42 +17.8sInvDWA M Q PDP .11e .2 57.85 47.00 48 56.79 309 57.85 56.57 -.73 +10.0 InvInds Q PRN .19e .3 64.86 53.77 2 61.70 20 62.54 61.24 -.57 +1.2 InvHlthcr Q PTH 94.93 59.64 44 88.68 144 94.44 87.91 -5.13 +23.0 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.33 14 36.05 35.28 -.30 +.6 InvEngy Q PXI .69e 1.6 46.64 30.10 6 42.42 59 43.41 42.28 -.02 +7.5 InvCnsStp Q PSL .67e .9 72.79 59.24 8 71.56 48 72.50 71.03 -.28 +10.0 In1-30TrII Q PLW .66 2.1 33.52 30.78 7 31.38 49 31.51 31.28 -.22 -4.3 InSC InfoII Q PSCT .08e .1 87.34 71.36 8 84.87 69 87.25 84.55 -2.14 +11.0sInSC Ind II Q PSCI .40e .6 71.35 52.88 5 70.59 59 71.88 69.40 -.02 +9.4sInSC HCrII Q PSCH 137.28 83.33 156 132.19 651 137.28 131.75 -3.50 +34.2sInSC FinII Q PSCF .97e 1.5 59.39 48.65 11 58.20 67 59.39 58.12 -.57 +6.8 InSC EgyII Q PSCE .14e .8 18.77 11.37 10 16.97 74 17.22 16.58 +.11 +10.2sInSC CnS II Q PSCC 1.34e 1.6 83.70 65.00 2 82.84 25 83.85 80.18 +1.44 +10.8 InSC CnDsII Q PSCD .35e .5 68.85 50.36 3 65.49 32 67.81 65.38 -2.56 +7.1 PS US Ag n N PBND 25.01 24.01 24.01 -4.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 1 24.54 19 24.61 24.42 +.05 -1.4 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 12 58.20 40 59.93 57.98 -.83 +3.9 InP&CInsII Q KBWP .69e 1.0 63.06 52.71 2 62.28 32 62.65 60.71 +1.13 +4.9 InKbwReit Q KBWY 2.58 7.5 38.43 29.75 85 34.45 531 35.63 34.43 -.98 -2.7 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 55 23.43 229 23.62 23.36 -.20 -.8 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 248 56.55 4004 56.74 55.16 +1.39 +2.8 InIntByb II Q IPKW .29e .8 40.14 33.03 18 36.39 137 36.73 36.29 -.11 -3.2 InGlbWtII Q PIO .34e 1.3 27.16 23.57 6 25.66 62 25.79 25.34 +.17 -1.5tInGlGoldII Q PSAU .10e .6 21.85 17.58 11 17.53 41 17.92 17.53 -.38 -10.8 InGlbAgrII Q PAGG .74e 2.7 28.90 24.88 0 27.04 4 27.04 26.67 +.43 -1.2 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.14 0 29.90 28 29.90 29.33 +.42 -.8sInDWATcR II Q DWTR 30.90 24.35 1 30.31 173 30.90 30.24 -.19 +7.3 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.7 28.02 24.71 19 25.36 46 25.57 25.36 -.24 -5.7 In SmCMoII Q DWAS .07e .1 57.35 41.94 59 54.60 188 57.25 54.39 -2.03 +12.1sInDWA MoII Q DWLV 33.76 32.05 2 33.28 48 33.76 33.28 -.22 -.6 InEmMomII Q PIE .12e .6 22.22 17.87 60 20.36 265 20.54 19.70 +.45 -.9 InDevMoII Q PIZ .26e .9 29.70 25.84 36 28.20 169 28.57 28.04 -.08 +2.0 InvHiInc2 N VLT 1.24 9.2 15.25 13.00 9 13.47 64 13.49 13.38 +.06 -8.4 Invsco iim N IIM .84 5.9 15.47 13.64 156 14.12 366 14.16 14.10 -.02 -5.2tInvesco N IVZ 1.16 4.5 11 38.43 25.19 4911 25.97 22118 26.49 25.19 +.51 -28.9 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 607 16.17 3220 16.24 15.93 +.10 -9.3 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 29 25.04 52 25.28 24.95 -.05 +.1 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 4 26.06 20 26.12 25.84 +.03 +1.2 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 21 24.97 95 25.15 24.85 -.16 -.1 Invsco oia N OIA .39 5.1 8.25 7.34 69 7.70 288 7.78 7.58 +.08 -3.8 InvMuOpTr N VMO .88 7.5 13.37 11.52 99 11.76 576 11.96 11.74 -.14 -5.2 InvMuniTr N VKQ .82 6.9 13.04 11.51 67 11.76 404 11.97 11.75 -.19 -5.9 InvPAVal N VPV .79 6.6 12.68 11.54 21 11.98 169 12.11 11.95 -.09 -1.4 Invsco iqi N IQI .76 6.4 13.04 11.70 73 11.88 435 12.01 11.88 -.11 -5.0 InvSrInco N VVR .31 7.3 4.57 4.26 317 4.30 1685 4.32 4.28 -.01 -2.1 InvTrIG N VGM .88 7.2 13.80 12.09 128 12.30 469 12.43 12.29 -.09 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 10 12.73 117 12.84 12.68 -.03 -7.2 Investar Q ISTR .16f .6 25 29.90 20.25 7 26.10 49 28.00 25.70 -1.10 +8.4 InvTech N ITG .28 1.2 23.96 17.63 137 22.43 789 22.90 22.10 +.06 +16.5tInvestBncp Q ISBC .36 2.8 19 14.69 12.39 3720 12.78 14092 12.92 12.30 -.04 -7.9 InvRlEst N IRET .28 5.2 6 5.99 4.05 345 5.41 2934 5.56 5.30 +.05 +8.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 24.60 12 24.77 24.60 -.14 -5.4 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 186.54 37 188.72 179.33 +2.84 -6.0 Invitae n N NVTA 10.44 4.35 758 8.37 3168 8.93 8.10 -.04 -7.8 InvitHm n N INVH .44 1.9 24.30 20.25 3270 23.05 10635 23.54 22.87 -.47 -2.2 Invuity n Q IVTY 9.55 2.35 76 4.05 1029 4.60 4.00 -.15 -34.7 IonisPhm Q IONS 65.51 39.07 793 45.04 5164 47.64 44.27 -1.46 -10.5 IovanceTh Q IOVA 19.90 4.45 558 13.60 3101 14.95 13.40 -1.30 +70.0 iPBetaCmd N BCM 32.00 25.55 12 29.17 31 29.38 28.80 +.39 -.3 iPBetaNick N NINI 22.79 14.80 21.83 +3.0 iPBetaCrOil N OLEM 21.88 14.03 20.96 3 20.96 20.43 +.59 +18.4 iPBetaEgy N ONG 20.99 15.48 20.41 +4.0 iPTr5yBear Q DFVS 37.18 27.28 36.48 0 36.48 36.48 +.88 +15.1 iRadimed Q IRMD 23.58 8.35 24 22.55 166 23.40 22.15 -.25 +48.8 Iridex Q IRIX 10.98 4.28 198 7.95 227 8.00 7.09 +.75 +4.3 IridiumCm Q IRDM 21 18.95 9.68 588 17.95 3815 18.60 17.61 -.30 +52.1 Iridium pfB Q IRDMB 16.88 2.7 619.58 348.00 619.58 0 +54.1 IronMtn N IRM 2.20 6.4 30 41.52 30.78 4936 34.46 10254 36.00 33.01 -.49 -8.7 IronwdPh Q IRWD 21.20 12.89 1574 18.48 4949 20.17 18.35 -1.54 +23.3 iShItaly rs N EWI 34.45 28.36 345 29.37 3339 29.48 28.97 +.11 -3.5 iShJapan rs N EWJ 64.71 53.98 7411 59.43 38703 59.73 58.37 +1.24 -.8 iSMlasia rs N EWM 36.56 30.46 1023 32.52 4041 32.82 32.08 +.38 -1.4 iShSing rs N EWS 28.35 23.23 481 24.28 2774 24.49 23.82 +.32 -6.4 iSTaiwn rs N EWT 39.36 35.01 5492 37.69 34327 37.89 36.96 +.42 +4.1 iSh UK rs N EWU 38.05 33.13 972 34.78 4965 35.14 34.62 -.01 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 41 49.63 432 49.65 49.57 +.04 -1.3 iShCmdOpT N CMDT 41.95 34.87 0 36.01 13 36.01 35.38 +.64 -3.1 iShCvBd N ICVT .67e 60.09 52.59 15 58.31 93 59.02 58.12 -.52 +5.8 iShCorEM N IEMG .95e 1.8 62.70 51.05 17400 54.00 64468 54.40 52.62 +.84 -5.1 iSh 10 Cp n N LLQD 51.31 46.31 3 47.51 11 47.56 46.88 +.05 -7.3 iSh 5-10Cp n N MLQD 49.96 47.08 47.62 5 47.62 47.53 -.04 -3.6 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.66 44 27.89 27.55 +.14 +1.1 iSh USD n Q SUSC 25.90 24.01 2 24.29 22 24.32 24.20 +.02 -4.6 iShColomC N ICOL .43e 2.8 16.51 13.45 3 15.10 21 15.23 14.97 -.11 +4.6 iShEnhBd n N IGEB 50.77 47.60 6 48.19 68 48.25 47.88 +.04 -4.2 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.53 52 24.56 24.49 -.04 -1.7 iShDefBd n N HYDB 51.96 48.94 0 49.50 3 49.52 49.35 +.12 -2.3 iShFSIntSC N ISCF .12p 34.73 29.03 10 32.18 72 32.31 31.50 +.54 -.8siShRs2500 n N SMMD 47.19 38.87 5 46.32 13 47.27 46.32 -.76 +6.0 iShFacSIntl N INTF .17p 31.21 26.82 81 28.28 760 28.47 27.84 +.29 -2.0 iShArgGl n N AGT 32.94 22.40 3 25.43 34 25.80 24.90 +.14 -15.7 iShFS USA N LRGF .19e 33.93 28.60 116 33.01 704 33.30 32.62 +.23 +3.8siShFSUsaSC N SMLF .23e 43.66 34.88 22 42.88 112 43.67 42.73 -.48 +8.5 iShFacSGbl N ACWF .11p 34.07 27.48 18 30.73 54 31.01 30.43 +.21 +.2 iSh iBd23 n N IBML 25.96 24.64 10 25.08 62 25.08 25.00 +.02 -.6 iSh IntDv n N IDEV 62.47 54.22 4 57.42 200 57.67 56.69 +.64 -1.8 iShMgRE rs N REM 47.64 39.80 152 44.49 743 44.74 44.23 -.09 -1.6 iShExpoTc Q XT .14p 38.52 31.53 174 37.89 898 38.23 37.50 +.17 +6.9 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 410 46.88 1517 46.94 46.77 +.11 -.5 iShDvlValu N IVLU 28.44 24.41 15 25.72 70 25.82 25.23 +.56 -2.7 iSh 3-10yr n N IMTB 50.17 47.14 2 47.85 10 48.23 47.80 -.13 -3.7 iShSaudi N KSA 31.99 24.69 26 31.19 391 31.62 30.99 -.48 +19.1 iSh USA Op Q ESGU .92e 1.5 62.57 53.41 12 61.75 25 62.51 61.35 +.27 +5.9siSh MinVl n N SMMV 32.09 27.25 21 31.51 42 32.13 31.41 -.35 +7.9 iShHYlexOG Q HYXE 52.50 49.68 50.35 0 -1.4 iShIntDevM N IMTM .30p 33.00 28.45 20 30.31 160 30.57 30.00 +.16 -.7 iShIntDevQ N IQLT .55p 31.40 27.86 25 29.49 281 29.66 29.33 +.02 -.5 iShLwCarb N CRBN .94p 125.97 108.50 22 118.55 54 119.37 117.61 +.66 +1.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 8 26.45 271 26.52 26.33 +.08 -2.6 iShDvlSize N ISZE 29.72 26.46 1 27.46 3 27.46 27.22 +.29 -3.0 iShCHdEM N HEEM 1.26e 1.8 28.95 24.60 10 26.08 1272 26.28 25.57 +.28 -1.6 iShMsciChA A CNYA 35.68 26.34 2 27.29 77 27.99 27.12 +.08 -14.8 iSh ESG Opt Q ESGD 72.49 63.61 19 66.82 279 67.14 65.96 +.69 -1.5 iSh IntDvGr N IGRO 62.04 53.84 6 56.79 20 57.39 55.66 +.71 -4.4 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.75 1 58.45 29 59.10 57.36 +.54 -1.2siShMultiTc N TCHF 43.69 35.26 1 42.69 4 43.69 42.69 -.56 +10.1 iShMultInd N INDF 33.67 29.24 0 31.81 3 31.81 30.97 +.42 -.3 iShMultHl N HCRF 35.18 29.11 1 34.21 7 34.60 34.10 +.13 +8.2 iShiB20Mun N IBMI .24 .9 25.44 25.18 26 25.42 138 25.43 25.39 +.3 iShMultMat N MATF 36.19 30.14 0 33.18 1 33.18 32.42 +.69 -3.0 iSh MultFin N FNCF 37.85 30.16 1 34.79 2 34.86 34.41 +.29 -1.6 iShMultiEn N ERGF 30.71 23.28 29.91 2 29.91 29.30 +.92 +5.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 12 91.73 69 91.79 91.30 +.49 +1.0 iShCTotBd s Q IUSB 51.49 48.94 42 49.38 375 49.41 49.29 -.07 -2.9 iSh MultCnS N CNSF 27.25 23.37 0 25.12 1 25.16 25.12 +.29 -5.1 iShCDivGr N DGRO .65e 1.8 37.22 31.20 462 35.86 2216 36.05 35.21 +.58 +3.1siSh MulConD N CNDF 34.76 27.45 30 34.08 31 34.76 33.96 -.21 +8.8 iSh MultUt N UTLF 28.56 23.93 26.00 0 26.00 26.00 -.53 -2.4 iShCHEmu N HEZU .64e 1.7 31.62 28.32 301 30.41 2044 30.55 29.93 +.39 +2.0 iShGblReit N REET .94e 3.7 26.68 23.40 86 25.53 545 25.85 25.48 -.12 -2.1 iSh AdapC N DEFA .48p 30.45 27.17 1 29.04 1 29.04 29.04 +.60 -1.2 iShCoreInt N IAGG 53.61 51.56 52 52.67 383 52.73 52.61 -.10 +1.2 iShEurSC N HEUS 31.56 27.52 30.70 1 30.70 30.70 -.70 +2.4 iShCorePac N IPAC 1.06e 1.8 63.99 55.03 67 59.09 309 59.27 58.02 +1.13 -.9 iShCHGer Q HEWG .68e 1.6 30.35 26.39 97 28.35 1030 28.48 27.74 +.62 -1.2 iShIntHdCp N LQDH 2.76 2.8 99.18 94.38 10 96.95 38 96.99 96.21 +.65 -.4 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 48 27.01 49 27.13 26.93 +2.3 iShJpMinV N JPMV .70e 1.0 72.41 62.46 7 68.67 30 68.89 67.76 +1.20 +1.1siShEafeMV N HEFV 28.27 26.08 1 28.23 2 28.30 27.93 +.32 +2.4 iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.29 30 25.35 25.11 +.08 -.2 iShCHNk400 N HJPX .19p 32.09 26.80 29.72 5 29.72 29.60 +.33 -2.2 iShCorEur N IEUR 1.18e 2.4 53.97 46.83 240 48.99 1744 49.24 48.42 +.41 -2.4 iShxJMinV N AXJV .84p 38.95 33.94 0 35.77 3 35.90 35.70 +.23 -1.6 iSh2022Mu N IBMK .09e 26.37 25.24 40 25.54 147 25.60 25.54 -.06 -.5 iSh UAE Q UAE .63e 4.0 18.08 14.87 5 15.62 16 16.00 15.48 -.14 -7.0 iShEm exCh N EMXC 58.49 47.58 0 50.83 3 50.84 49.52 +.96 -5.7 iSh Qatar Q QAT .66e 3.8 18.00 13.01 1 17.18 15 17.24 16.89 +.04 +6.0 iShYdOpBd N BYLD .75 3.1 26.66 24.00 33 24.24 69 24.25 24.11 +.04 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 15 25.45 142 25.50 25.43 -.04 +.1 iSHgxUSHY N HHYX .67e 28.14 27.29 27.91 3 27.95 27.91 -.04 +.1 iShRussia rs N ERUS 39.23 29.52 118 34.20 1352 34.41 33.47 +.81 +2.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 414 29.92 2865 30.06 29.54 +.37 +.8 iShCHMex N HEWW 1.41p 21.71 18.16 0 19.76 2 19.77 19.70 +.10 -1.2 iShH10yCBd N CLYH .31e 27.42 25.11 1 26.17 7 26.20 25.91 +.30 -1.0 iShCHSpain N HEWP .31p 23.79 20.85 21.90 19 22.06 21.90 +.06 -1.2 iShHEmBd N EMBH .30e 27.04 25.12 25.97 4 26.04 25.69 +.22 -2.1 iShCHItaly N HEWI .55p 19.17 16.48 17.00 2 17.03 16.81 +.12 +1.0 iShShMMu N MEAR .27e 50.18 49.61 5 49.97 53 50.00 49.89 +.06 +.3 iSCHEafSC N HSCZ .19p 32.36 28.21 6 31.51 13 31.58 31.14 +.34 +1.7 iShCHAcxUs N HAWX 1.38e 3.9 28.00 25.01 11 26.85 50 26.91 26.49 +.29 -.1 iShGbMM rs N PICK 37.91 28.90 32 33.17 913 33.42 31.59 +1.54 -4.2 iShCmdSel Q COMT 1.89e 4.9 40.62 32.69 31 38.56 192 38.77 37.84 +.72 +6.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 0 30.38 3 30.38 29.93 +.27 +3.3tiShGblGld rs Q RING 20.84 16.75 197 16.72 1083 17.14 16.69 -.41 -11.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 7 50.30 188 50.33 50.28 +.01 +.2 iShCH UK N HEWU .24p 25.54 22.21 1 24.37 7 24.49 24.25 +.02 +.2 iSh ESG s N ESGE 37.04 16.64 49 34.64 295 35.00 33.88 +.47 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.75 1 26.78 26.75 +.11 -1.0 iShEMktMV N HEMV 29.20 25.87 27.13 1 27.20 27.03 -.22 -.9 iShLqdty bt A ICSH .25e .5 50.54 49.99 52 50.16 352 50.17 50.12 +.03 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 579 32.97 3153 33.09 32.43 +.61 -1.1 iShCHSoK N HEWY .48p 32.01 27.86 0 28.54 0 28.54 28.54 +.10 -5.7 iShFacEmg N EMGF .13p 53.84 44.17 19 46.76 164 46.93 45.54 +.64 -5.5 iSh iBd26 n N IBDR 24.92 22.99 27 23.35 160 23.44 23.26 -.01 -4.8 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 30 25.15 217 25.17 25.12 +.03 +.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 84 25.03 681 25.04 24.97 +.03 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 64 24.79 828 24.81 24.74 +.01 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 73 24.30 387 24.38 24.24 -.02 -3.1 iSiBd12-22 s N IBDN .55e 25.42 24.19 48 24.33 385 24.38 24.28 -.02 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 49 24.01 260 24.06 23.86 +.01 -4.1 iSiBd12-24 s N IBDP .63e 25.44 23.86 52 24.08 218 24.14 24.02 -.02 -3.9 iSiBd12-21 s N IBDM .47e 25.19 24.27 100 24.37 769 24.37 24.31 -1.7 IsoRay A ISR 1.22 .36 3511 .58 9033 .65 .50 +.05 +45.6 IsraelChm N ICL .27e 5.6 4.99 3.85 96 4.79 1337 4.84 4.59 +.11 +18.6 Isramco Q ISRL 135.05 92.00 0 115.80 1 119.50 115.30 +.90 +10.7 IssuerDir A ISDR .20 1.0 68 21.85 12.00 19.75 0 19.85 19.75 -.45 +7.6 ItauCorpb N ITCB 2.48e 16.4 73 16.34 10.28 4 15.12 32 15.91 14.87 -.05 +12.5 ItauUnibH N ITUB .32e 2.6 16.98 9.92 10660 12.42 63704 12.72 11.92 +.22 -4.4 Iteris Q ITI 8.17 4.09 44 4.91 312 5.40 4.85 -.48 -29.6 IterumTh n Q ITRM 13.00 8.13 18 9.21 71 9.25 8.15 +.84 -28.3 Itron Q ITRI 79.95 56.70 231 59.40 881 61.50 59.35 -1.95 -12.9 IturanLoc Q ITRN .96 2.8 18 38.00 28.50 46 34.50 335 34.85 30.40 +3.80 +.9 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 40 14.20 212 14.33 14.18 -.05 -6.1 Izea n Q IZEA 7.85 .80 886 1.55 2328 1.78 1.45 -.04 -65.7J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 39 153.39 236 155.63 152.37 -2.01 +1.0 JAlexHld n N JAX 31 12.80 8.70 13 10.70 93 11.45 10.65 -.40 +10.3 JJill n N JILL 6 12.76 4.17 283 8.25 1594 8.94 8.03 -.44 +5.8 j2Global Q JCOM 1.66f 1.9 30 91.58 70.27 250 86.21 1362 89.04 85.05 -1.37 +14.9 JBG Smth n N JBGS .90 2.6 38.91 30.79 350 35.12 1589 36.48 34.81 -1.39 +1.1 JD.com Q JD 19 50.68 34.76 10418 36.21 64136 37.40 35.22 +.70 -12.6 JMP Gp27 n N JMPD 25.62 24.11 6 25.25 23 25.46 25.03 +.02 -.2 JMP Grp N JMP .36 6.7 77 5.78 4.92 17 5.41 63 5.45 5.31 +.08 -3.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.59 26 25.68 25.40 +.02 +1.2tJMU Ltd Q JMU 2.30 .21 516 .26 1579 .30 .21 +.01 -74.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 61

JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 50 26.14 341 26.54 25.97 -.33 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 11 61.43 37 61.77 60.70 +.53 -1.7 JPMIntEq N JPIN 1.08e 1.8 63.18 56.37 47 58.66 371 58.91 57.87 +.53 -2.3 JPMDvREm N JPEM 1.31p 64.42 52.52 12 55.96 71 56.43 54.77 +.84 -4.1 JPM DREq N JPUS .26p 74.59 64.75 14 73.09 196 73.59 72.37 +.48 +3.6 JPM DivInt N JPIH 30.68 27.59 30.40 1 30.40 30.32 +.32 +1.4 JPMDsfEu N JPEU 64.34 57.74 0 60.04 8 60.04 59.27 +.43 -.5 JPM DivEu N JPEH 29.58 26.58 29.43 0 +4.1 JPM Val n N JVAL 27.44 24.90 1 26.40 2 26.45 26.15 +.20 +1.1 JPM Mom n N JMOM 27.91 24.95 0 27.59 3 27.90 27.59 -.20 +7.6sJPM MinV n N JMIN 26.66 24.93 26.65 1 26.66 26.65 +.26 +3.3 JPM US Dv N JDIV 26.74 24.18 26.11 2 26.11 25.83 +.18 -1.4tJPM DivAlt N JPHF 28.92 24.78 8 24.84 129 24.98 24.74 -.16 -5.1 JPM FutSt n N JPMF 25.34 23.93 0 24.11 2 24.13 24.11 -.03 -4.1 JPM UlSh n N JPST 51.03 48.88 449 50.21 3368 50.23 50.18 +.02 +.3 JPM SCap n N JPSE 32.72 27.03 12 31.78 57 32.52 31.76 -.71 +7.1 JPM GlB n N JPGB 52.89 49.61 2 50.24 40 50.27 50.02 +.13 -1.8 JPM Evnt n N JPED 26.37 24.55 0 25.85 0 26.03 25.85 -.52 +2.6 JPM Disc n N JPHY 52.80 49.30 7 49.97 38 49.98 49.66 +.15 -2.5sJPM USMid N JPME 66.84 58.25 3 66.11 21 66.92 65.84 -.19 +3.7 JPMorgCh N JPM 2.24f 1.9 15 119.33 88.08 12802 116.03 76389 116.30 110.93 +4.75 +8.5 JPMCh pfA N JPMpA 1.36 5.4 26.02 24.52 37 25.41 386 25.70 25.35 -.35 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 57 26.27 228 26.44 26.25 -.13 -2.8 JPMAlerian N AMJ 2.29 8.3 30.74 23.17 1406 27.50 7735 28.20 26.98 +.43 +.1 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 32 26.20 329 26.42 26.17 -.18 -1.7 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 47 26.59 187 26.80 26.50 -.18 -1.4 JPMCh pfH N JPMpH 1.54 5.8 27.39 24.03 46 26.64 418 26.98 26.60 -.32 -1.1 Jabil N JBL .32 1.1 19 31.77 23.70 1019 28.05 6076 29.03 27.91 -.51 +6.9sJackHenry Q JKHY 1.48 1.1 31 139.10 98.16 290 137.39 1390 139.74 135.56 +1.48 +17.5 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 343 83.06 2296 85.72 82.68 -2.13 -15.3 JacobsEng N JEC .60 .9 26 72.18 49.31 608 67.26 3533 68.02 65.63 +1.17 +2.0 JaggedPk n N JAG 16.55 10.55 710 14.20 4051 14.49 13.05 +.32 -10.0 JkksPac Q JAKK 3.80 1.95 28 2.35 297 2.45 2.25 -.05 Jamba Q JMBA 11.46 7.01 45 10.74 172 11.33 10.74 -.48 +33.3 JHardie s N JHX .38e 2.4 74 18.79 13.55 7 16.03 62 16.68 16.00 -.59 -9.0 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 55 40.57 587 41.84 39.72 +.34 +1.4 JanusSmC Q JSML 43.05 32.73 5 41.26 19 42.74 41.15 -.85 +12.3 JanSmMid Q JSMD 44.70 33.36 6 43.50 63 44.63 42.81 -.71 +12.0 JanLTCar n Q OLD 26.73 21.60 3 25.36 14 26.00 25.34 -.39 +5.9 JanObes n Q SLIM 39.15 26.17 13 36.80 37 38.94 36.29 -1.09 +18.7 JanOrgan n Q ORG 36.00 29.30 1 32.52 10 33.25 32.13 -.14 -5.8 Jan ShDur n N VNLA 50.42 49.94 76 50.07 408 50.13 50.04 +.03 -.2 JanusHn n N JHG 1.44f 4.6 41.64 30.28 442 31.25 1941 31.70 30.77 -.09 -18.3 JpnSmCap N JOF .13e 1.1 13.06 10.17 14 11.69 91 11.73 11.31 +.36 -1.0 Jason Inds Q JASN 3.88 .77 55 2.28 140 2.64 2.19 -.22 -3.8 JazzPhrm Q JAZZ 24 184.00 128.58 404 172.34 1671 178.97 170.18 -4.15 +28.0 JeffrFn N JEF .40 1.6 43 28.30 21.61 3120 24.76 8790 25.07 22.44 +2.00 -6.5 JeldWen n N JELD 42.27 26.32 542 27.49 2371 29.82 27.23 -2.47 -30.2 JensynAc n Q JSYN 11.10 10.06 10.55 6 10.56 10.55 -.05 +2.4 JerashHl n Q JRSH 11.00 5.83 6 6.01 63 6.50 5.99 -.24 -30.1 JernignC n N JCAP 1.40 7.8 11 22.08 15.90 129 18.05 680 18.42 17.91 -.26 -5.0tJetBlue Q JBLU 12 23.55 17.10 7255 18.05 56891 20.10 17.10 -1.79 -19.2 JetPay h Q JTPY 4.90 1.45 9 1.75 70 1.85 1.60 -31.1 JewettCm s Q JCTCF 22 8.96 6.50 2 7.85 68 8.30 7.75 -.05 +4.7 Jianpu n N JT 9.49 4.75 61 5.37 433 5.55 5.29 +.02 -17.1 JinkoSolar N JKS 27 30.50 11.48 269 13.84 2223 14.30 12.53 +.53 -42.5 JBeanTch N JBT .40 .3 45 122.65 84.81 533 114.75 2235 120.45 91.48 +18.10 +3.6 JHMultLgC N JHML .10p 37.14 31.35 25 36.42 174 36.78 36.12 +.23 +4.7sJH MultMdC N JHMM .08p 36.30 30.55 46 35.78 266 36.38 35.52 -.05 +4.9 JH MultCns N JHMC .07p 33.38 27.14 4 32.04 9 32.58 32.04 -.47 +4.8 JH MultFin N JHMF .08p 39.70 31.54 2 37.59 21 37.75 37.26 +.39 +2.3 JH MultHltC N JHMH .05p 34.56 29.08 2 33.46 10 33.75 33.33 +.11 +7.5sJH MultTch N JHMT .09p 47.62 35.86 6 46.33 20 47.62 46.00 -.70 +12.8 JH MultEn N JHME 33.93 24.30 1 32.61 41 32.95 31.80 +.63 +9.9 JH MultMat N JHMA 38.20 30.90 35.09 2 35.09 34.41 +.04 -2.3 JH SmCap n N JHSC 28.88 24.27 3 27.36 65 28.82 27.32 -.39 +4.8 JH MultDev N JHMD 32.58 28.28 7 29.75 25 29.80 29.25 +.39 -2.2 JH MultUt N JHMU 29.74 25.00 0 27.69 2 28.14 27.61 -.31 +.7 JH MulCnSt N JHMS 28.79 24.55 26.16 202 26.30 25.97 +.03 -5.7 JH MultInd N JHMI 37.55 29.96 35.88 4 35.90 35.13 +.65 +2.2 JH HedgEq N HEQ 1.50 9.3 17.95 15.87 30 16.10 200 16.53 16.08 -.35 -7.5 JH TxAdY N HTY 1.28 15.0 9.74 8.27 19 8.55 75 8.69 8.55 -.04 -3.1 JohnJn N JNJ 3.60f 2.7 18 148.32 118.62 6620 131.55 39392 132.27 125.45 +5.70 -5.8 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 2899 36.06 16747 36.18 35.12 -.08 -5.4 JohnsnOut Q JOUT .48 .6 20 90.16 44.96 31 78.92 119 85.66 78.24 -5.68 +27.1 JointCorp Q JYNT 8.88 3.50 6 8.20 105 8.30 7.79 -.08 +65.3 JonesEngy N JONE 2.21 .28 715 .30 5458 .39 .29 -.08 -72.7 JonesLL N JLL .82f .5 30 178.75 115.71 289 172.35 1310 174.42 167.12 +3.05 +15.7 JounceTh n Q JNCE 29.25 6.84 218 7.27 1200 7.77 7.15 -.30 -43.0 Jumei Intl N JMEI 23 4.20 2.05 1243 2.06 8092 2.28 2.05 -.01 -29.5 JnprNtwk N JNPR .72 2.8 14 30.29 23.61 17076 26.18 32693 28.55 25.00 -1.79 -8.1 JunprPhm Q JNP 19 13.25 4.30 98 11.45 503 11.50 11.45 -.05 +136.1 Jupai n N JP .40f 2.3 9 29.00 7.36 92 17.60 479 18.48 17.24 +.30 -4.8 JustEngy g N JE .41 1 5.91 3.48 138 3.81 1235 3.90 3.66 +.13 -11.2 JustEn pfA N JEpA 26.40 21.29 3 23.12 21 23.49 23.05 -.23 -7.0K -:K12 N LRN 59 18.46 12.72 106 16.63 571 17.04 16.39 -.29 +4.6 K2M Grp Q KTWO 25.99 16.44 276 19.68 1074 21.72 19.63 -1.69 +9.3 KAR Auct N KAR 1.40 2.4 20 61.57 40.43 830 58.57 4516 60.12 58.12 -1.43 +16.0 KB FnclGp N KB 63.96 44.21 99 48.11 1185 48.56 47.19 +.32 -17.8 KB Home N KBH .10 .4 21 38.80 20.68 2748 23.58 15252 26.31 23.32 -2.47 -26.2sKBL Merg n Q KBLM 10.00 9.65 68 10.01 194 10.69 9.95 +.07 +3.1 KBL Mrg rt Q KBLMR .56 .25 6 .44 22 .50 .41 -.06 +51.7sKBL Mg un Q KBLMU 10.65 9.10 10 10.75 11 10.75 10.65 +.30 +5.8 KBR Inc N KBR .32 1.7 13 21.70 14.40 2075 18.71 6282 18.92 18.20 +.06 -5.6 KBS Fash rs Q KBSF 15.00 1.41 23 4.85 103 5.15 4.82 -.23 +17.1 KCAP Fin Q KCAP .40 12.0 4.00 2.91 50 3.33 277 3.36 3.27 +.05 -2.3 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 2 25.92 5 25.94 25.44 +.18 +2.5 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 6 25.24 13 25.28 25.11 +.01 +.6 KEYW Hld Q KEYW 9.84 4.94 292 8.87 1865 9.34 8.32 -.29 +51.1 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 8.9 18.63 15.38 71 16.78 318 16.79 16.63 +.08 +4.5 KKR RE n N KREF 1.72e 21.82 18.09 52 20.50 284 20.76 20.44 -.14 +2.4 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1419 107.57 7256 108.93 101.42 +.65 +2.4 KLX Q KLXI 27 82.50 45.73 237 73.18 1000 73.59 72.50 +.66 +7.2 KMG Chm N KMG .12 .2 18 79.35 45.65 65 71.70 486 74.92 71.40 -2.63 +8.5 KT Corp N KT 18.82 12.55 1443 13.23 7141 13.25 12.57 +.39 -15.2 KVHInd Q KVHI 14.15 9.05 14 12.15 100 13.20 11.70 -.35 +17.4 Kadant N KAI .88f .9 28 114.00 75.95 25 96.80 150 99.70 95.58 -1.10 -3.6 Kadmon n N KDMN 5.86 2.05 445 3.35 2746 3.51 3.29 -.03 -7.5sKaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 110 110.90 1139 119.66 107.96 +3.32 +3.8 Kala Ph n Q KALA 26.75 11.81 105 12.23 1132 13.43 12.15 -.08 -33.9 Kalvista rs Q KALV 15.80 5.48 9 8.21 56 8.53 7.95 -.37 -15.8 Kamada Q KMDA 6.10 3.75 6 5.70 70 5.85 5.60 +20.0 Kaman N KAMN .80 1.2 32 75.08 47.66 119 66.40 896 68.40 65.47 -1.51 +12.8 KandiTech Q KNDI 9.90 3.50 118 4.05 653 4.30 4.00 -.18 -40.4 KCSo pf N KSUp 1.00 3.9 29.13 25.22 1 25.43 2 25.60 25.43 -.12 -6.7sKC Southn N KSU 1.44f 1.2 21 116.92 99.47 995 116.85 6158 117.13 110.03 +5.80 +11.1 KapStoneP N KS .40 1.1 12 35.01 20.42 391 34.79 1809 34.86 34.57 +.01 +53.3 Karyophm Q KPTI 20.39 8.00 302 17.08 1512 18.96 16.56 -1.85 +77.9 KayAnAc n Q KAAC 10.08 9.64 9.93 317 9.95 9.91 +.02 +2.3 KayneAn un Q KAACU 11.18 9.85 1 10.34 1 10.34 10.34 -.08 +3.8 KaynAEnD N KED 1.60 9.1 19.07 14.10 36 17.49 137 17.87 17.11 +.33 +.5 KA EngTR N KYE 1.32m 14.0 11.45 8.30 82 9.46 515 9.67 9.28 +.17 -6.0 KA MLP N KYN 1.80 9.6 20.38 14.38 266 18.73 1125 19.24 18.28 +.37 -1.7tKAMLP pfF N KYNpF .88 3.5 26.37 25.02 7 25.03 14 25.10 24.94 -.03 -.9 KAMidsEn N KMF 1.80m 13.8 15.56 11.36 52 13.06 245 13.38 12.77 +.27 -5.4 KaziaTh rs Q KZIA 6.68 1.63 10 3.60 101 4.09 3.05 +.24 +13.2tKeanGrp n N FRAC 19.83 11.90 1767 13.23 10271 13.28 11.90 +.81 -30.4 KearnyF s Q KRNY .16f 1.2 51 15.60 12.75 287 13.30 1409 14.05 13.30 -.55 -8.0sKellogg N K 2.24f 3.1 17 72.26 56.40 1534 71.40 11318 72.26 69.21 +1.20 +5.0 KellySA Q KELYA .30 1.2 13 32.31 21.01 73 24.03 490 24.44 22.84 +1.11 -11.9 KellySB Q KELYB .30 1.3 13 34.30 20.95 0 23.90 0 23.90 23.90 +.90 -16.1 KelsoTch g A KIQ .03f 5.8 .96 .24 39 .52 123 .53 .47 +.01 -1.0 Kemet N KEM 5 29.85 13.73 1679 26.79 10308 29.35 25.32 -2.12 +77.9 Kemper N KMPR .96 1.3 23 82.53 38.30 356 74.90 1483 76.20 72.73 +.70 +8.7 Kemper 54 N KMPA 1.84 7.1 27.89 25.40 1 26.09 67 26.26 25.94 -.01 KemPhm n Q KMPH 8.40 2.45 91 4.05 757 4.75 4.00 -.65 Kennamtl N KMT .80 2.1 23 52.52 32.23 614 37.49 9909 38.22 35.32 +.07 -22.6 KennWils N KW .76 3.7 22.28 15.95 1236 20.65 4187 21.35 20.40 -.65 +19.0 KenonHld n N KEN 33.22 12.99 0 15.31 3 16.15 15.17 -.22 -29.3 KY FstFd Q KFFB .40 4.6 36 10.00 7.90 1 8.70 12 8.70 8.00 +.20 -2.8 KeryxBio Q KERX 8.07 3.30 962 3.86 3588 4.46 3.82 -.47 -17.0 KeurDrPep N KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0 KewnSc Q KEQU .68 2.1 18 38.80 24.56 0 32.51 5 33.30 32.51 -.00 +12.2 KeyEngy N KEG 19.98 8.20 39 16.66 190 16.98 16.04 +.33 +41.3 KeyTrn Q KTCC 16 8.60 6.69 2 8.17 20 8.18 7.77 -.06 +19.8 Keycorp N KEY .48f 2.3 14 22.40 16.28 10989 21.27 55250 21.30 20.54 +.75 +5.5 Keycorp pfI N KEYpI 29.97 26.55 17 27.00 165 27.10 26.81 -.10 -6.6 Keysight N KEYS 44 62.41 39.21 560 59.16 3865 60.87 58.78 -1.43 +42.2sKforce Q KFRC .48 1.3 29 38.25 16.75 207 37.60 1516 38.60 35.70 +1.85 +48.9 KilroyR N KRC 1.82f 2.5 15 77.73 62.91 815 71.63 2674 74.46 71.50 -1.98 -4.0 KimballEl Q KE 20 22.45 15.75 29 20.05 181 20.60 19.60 +.05 +9.9 KimballInt Q KBAL .28 1.7 16 20.97 15.40 96 16.01 427 16.23 15.86 -.02 -14.2 KimbRoy n N KRP 1.68f 7.4 24.50 15.06 19 22.56 106 23.28 22.00 +.36 +38.8 KimbClk N KMB 4.00 3.7 21 125.39 97.10 2207 108.04 15689 109.19 103.00 +3.36 -10.5 Kimco N KIM 1.12 7.0 17 21.24 13.16 4483 16.02 21288 17.34 15.95 -.63 -11.7 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 3 25.15 133 25.33 25.01 -.35 -.1 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 15 24.13 120 24.29 23.90 -.19 -3.6 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 3 24.64 15 24.67 24.46 -.04 -1.9 Kimco pfL N KIMpL 25.99 20.01 27 22.64 87 23.28 22.63 -.65 -8.5 KindMorg N KMI .80 4.5 23 20.70 14.69 12035 17.90 67885 18.16 17.41 +.21 -.9 KindM pfA N KMIpA 44.61 29.98 149 33.50 797 33.96 32.78 +.12 -11.7sKindredBio Q KIN 13.80 6.55 169 13.10 1060 13.80 12.90 +.25 +38.6 KingldJw Q KGJI 2 2.50 1.20 9 1.24 49 1.26 1.21 -.01 -38.6 Kingstone Q KINS .40 2.5 25 21.70 13.21 30 16.05 82 16.80 15.66 -.60 -14.6 Kingsway N KFS 6.15 2.65 16 3.05 56 3.19 3.00 +.10 -39.6 KingtoneW Q KONE 9.90 2.63 3 7.16 49 7.53 6.40 +.72 +67.3tKiniksaPh n Q KNSA 24.64 13.25 31 13.23 255 16.23 13.04 -2.62 -32.0 Kinross g N KGC 28 4.91 3.48 5134 3.59 30275 3.70 3.58 -.10 -16.9sKinsaleCp n Q KNSL .28 .5 60.29 34.70 85 60.02 307 60.54 57.41 +2.16 +33.4 KirbyCp N KEX 34 94.05 59.25 480 80.20 3580 88.10 77.50 -6.20 +20.1 KirklLak n N KL .02e 23.33 11.52 409 21.73 2543 22.43 21.56 -.25 +41.5 Kirklands Q KIRK 33 13.48 8.17 79 11.17 463 11.52 11.03 -.18 -6.6 KiteRlty N KRG 1.27 7.8 5 21.57 13.87 649 16.18 2666 17.12 16.06 -.45 -17.4 KitovPh n Q KTOV 3.81 1.62 167 1.92 1113 2.19 1.89 -.25 -15.8tKnSwftT rs N KNX .24 .7 20 51.94 29.00 5145 32.09 37954 39.12 29.00 -5.89 -26.6 Knoll Inc N KNL .60 2.8 15 24.00 16.57 176 21.16 1302 22.09 21.11 -.19 -8.2 KnotOffsh N KNOP 2.08 9.3 24.00 19.15 84 22.25 416 22.75 22.05 +.15 +7.2sKnowles N KN 15 18.32 10.95 1238 17.65 9128 18.32 15.42 +1.89 +20.4 Kohls N KSS 2.44 3.4 14 79.92 36.50 1756 72.52 9403 75.65 72.03 -1.13 +33.7 KonaGrill Q KONA 5.00 1.50 8 2.35 46 2.40 2.28 -.05 +34.3 KopinCp Q KOPN 4.60 2.80 253 3.04 1138 3.15 2.98 -.07 -5.0 Koppers N KOP 1.00 2.7 10 51.80 35.75 88 36.75 493 38.90 36.55 -2.30 -27.8 KoreaElc N KEP 20.38 13.40 162 14.46 3294 14.73 13.83 +.84 -18.4tKoreaFd N KF 4.50e 44.64 36.07 0 37.22 15 37.22 36.07 +.55 -9.8 KornFer N KFY .40 .6 27 68.34 31.53 357 66.48 1704 67.56 65.23 +.95 +60.7 KornitDig n Q KRNT 21.70 11.70 173 18.55 630 19.55 18.30 -.50 +14.9 KosmosEn N KOS 8.94 5.15 1538 7.62 7666 8.05 7.58 -.32 +11.2 Koss h Q KOSS 3.58 1.40 33 2.59 124 2.93 2.54 -.12 -16.2 KraftHnz n Q KHC 2.50 4.1 17 90.38 54.11 3771 60.26 23484 61.70 58.94 -.43 -22.5 KrNwChin s N KFYP 44.18 30.07 0 32.82 1 33.06 32.21 -.24 -1.9 KrS ChIn n N KWEB 68.39 53.99 595 57.79 3035 60.08 57.30 -.74 -1.4 KranChinA N KBA 9.93e 39.22 28.30 135 29.34 1674 30.25 29.26 -.04 -14.8 KraneChCm N KCNY .22e .6 37.87 33.31 0 34.42 11 34.65 34.20 -.01 -1.9 KranShFtse N KEMP 29.85 24.27 25.58 0 25.58 24.92 +.98 -3.8 KrnChEnv n N KGRN 27.96 20.62 3 21.49 4 21.98 21.03 +.71 -15.0 KrnOnBelt n N OBOR 28.16 22.54 10 24.13 20 24.14 23.45 +.76 -5.6 KrS CnTc n N KEMQ 28.97 23.42 17 24.33 66 24.84 24.23 -.19 -4.7 KratonCp N KRA 16 53.99 31.48 187 47.49 1230 49.03 44.00 -.75 -1.4 KratosDef Q KTOS 13.93 8.90 929 12.93 4809 13.26 12.37 -.31 +22.1 Kroger s N KR .56f 2.0 11 31.45 19.69 5939 28.70 40982 28.98 27.76 +.56 +4.6 KronosWw N KRO .68 3.1 8 29.49 17.11 214 22.24 1351 22.74 21.68 -.32 -13.7 KrystlBio n Q KRYS 19.25 8.03 18 16.55 189 19.10 16.55 -1.78 +57.3 Kulicke Q KLIC .12p 57 28.71 18.22 783 26.89 4313 27.44 25.77 -.52 +10.5 KuraOnc n Q KURA 24.03 5.90 345 19.65 1025 20.45 19.20 -.45 +28.4L -:tL Brands N LB 2.40 7.8 9 63.10 30.42 2014 30.77 17286 32.10 30.42 -.93 -48.9 L-3 Tch N LLL 3.20 1.5 21 218.71 172.59 1254 211.93 5150 212.25 193.29 +8.37 +7.1 LCI Inds N LCII 2.40f 2.7 15 132.73 80.95 171 87.35 1133 97.10 84.90 -10.20 -32.8 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 21 18.60 164 19.16 18.40 -.60 -9.0 LF CapA n Q LFAC 10.10 9.58 9.61 201 9.65 9.60 -.02 -.2 LF CapA un Q LFACU 10.18 9.98 100 10.17 203 10.17 10.14 +.02 +1.7 LG Display N LPL 15.88 7.77 600 9.48 6131 9.84 8.89 -.06 -31.1 LGI Homes Q LGIH 10 81.88 40.73 295 53.03 1826 60.25 52.77 -6.88 -29.3 LGL Grp A LGL 17 6.70 4.25 4 5.30 15 5.42 5.21 -.10 -5.6sLHC Grp Q LHCG 42 89.95 56.76 101 86.55 1032 89.95 86.40 -.56 +41.3 LKQ Corp Q LKQ 19 43.86 29.60 3127 33.95 16515 36.10 32.94 +.17 -16.5 LM FdgA n Q LMFA 6.65 .35 1044 .40 1891 .51 .36 +.04 -74.7 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 39 13.39 188 13.57 13.31 +.03 -4.0 LPL Fincl Q LPLA 1.00 1.4 24 73.28 44.08 1658 69.40 4997 71.46 68.00 +.59 +21.5 LRAD h Q LRAD .04 1.4 3.00 1.46 10 2.78 235 2.99 2.70 -.17 +11.6 LSB Inds N LXU 10.97 4.75 228 6.41 1341 7.87 6.05 -1.03 -26.8 LSC Com N LKSD 1.04 7.4 21.95 11.58 168 14.14 984 14.62 13.80 -.53 -6.7tLSI Ind lf Q LYTS .20 4.1 22 8.95 4.86 107 4.88 505 5.28 4.86 -.37 -29.1 LTC Prp N LTC 2.28f 5.5 18 51.91 34.46 237 41.22 917 42.00 40.76 -.48 -5.4 LaJollaPh Q LJPC 41.36 22.68 481 32.51 2208 34.54 31.33 +.24 +1.0 LaZBoy N LZB .48 1.6 21 34.25 23.15 436 30.90 2235 32.55 30.70 -1.50 -1.0 LabCp N LH 20 190.36 146.68 1457 173.98 6883 188.65 173.57 -12.96 +9.1 LadderCap N LADR 1.30f 8.3 15 16.30 12.99 719 15.69 4308 16.19 15.64 -.25 +15.1 LadThalFn A LTS .04 1.2 3.84 2.21 111 3.35 496 3.66 3.35 -.19 +6.0 LadTh pfA A LTSpA 2.00 7.8 25.95 24.75 17 25.56 86 25.84 25.35 -.28 +1.0 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 4 24.25 23 24.49 24.11 -.02 -2.7 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 4 17.20 4 17.20 17.20 -.00 +.3 LakeldB Q LBAI .46 2.3 18 21.90 15.06 65 20.15 389 20.85 19.98 -.40 +4.7 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 59 49.17 422 50.62 48.60 +.08 +1.4 LakeInd Q LAKE 10 16.85 12.20 16 13.40 78 13.70 13.20 -.10 -7.9 LamResrch Q LRCX 4.40f 2.3 18 234.88 148.26 8073 190.02 19004 193.45 170.44 +12.21 +3.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 292 72.28 1514 73.23 71.31 +.66 -2.6sLambWst n N LW .77 1.1 26 71.32 42.90 834 69.80 7627 71.32 68.09 -.62 +23.6sLancastrC Q LANC 2.40 1.7 34 145.67 113.34 83 144.74 424 146.42 137.97 +.17 +12.0 Landcad n Q LCA 11.00 9.89 11 10.11 29 10.14 10.10 +1.7 Landcad un Q LCAHU 13.08 9.66 0 10.97 2 11.05 10.77 -.07 +4.2 Landec Q LNDC 18 15.60 11.42 50 14.15 214 14.75 14.05 -.35 +12.3 LandBncp Q LARK .80b 2.8 29 29.59 25.73 1 28.50 12 29.01 28.13 +.20 -1.7 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 41 13.90 255 14.05 13.70 -23.2 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 3 24.65 16 24.70 24.30 +.10 -2.4 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 1 24.79 23 24.88 24.64 +.13 -2.8 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 3 23.80 11 23.80 23.38 +.15 -1.8 LandsEnd Q LE 23 31.15 10.55 194 24.20 644 26.45 23.90 -1.40 +23.8 Landstar Q LSTR .66f .6 24 118.60 80.00 338 108.05 2323 112.70 105.60 -2.95 +3.8tLannett N LCI 5 30.35 11.90 290 12.55 2403 12.85 11.90 +.20 -45.9tLantheus n Q LNTH 4 24.45 13.20 455 13.30 1657 14.40 13.00 -.40 -35.0 Lantronix Q LTRX 3.56 1.78 45 2.63 109 2.76 2.52 -.08 +30.2 LaredoPet N LPI 4 13.46 7.41 2050 9.43 15372 9.81 9.32 -.16 -11.1 LVSands N LVS 3.00 4.2 20 81.45 59.16 4243 71.53 23830 76.10 70.24 -2.32 +2.9 LaSalleH N LHO .90m 2.6 55 36.13 24.10 518 34.41 4059 35.40 34.33 -.73 +22.6 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 6 25.06 38 25.34 24.90 +.06 -.2 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 4 25.20 26 25.30 25.00 +.11 -2.1 Latam Air N LTM 17.39 9.49 631 11.31 2662 11.84 10.43 +.52 -18.6 LatAmDisc N LDF .03e .3 13.25 9.27 21 10.60 43 10.67 10.20 +.34 -7.7 LattDvMkt N RODM .62e 2.1 31.02 27.38 132 29.06 1012 29.23 28.71 +.30 -.5 LattEmMkt N ROAM .43e 1.8 28.12 22.08 1 23.62 19 24.22 23.00 +.55 -8.3 Latt RE n N RORE 16.02 13.27 7 15.35 11 15.46 15.31 -.08 -.9 LattUSEqt N ROUS .39e 33.42 27.25 8 32.40 100 32.76 32.03 +.26 +3.6 LattGblSC N ROGS .57e 1.8 33.42 28.59 32.14 4 32.14 31.65 +.46 +1.8 HrtLoVol n N LVIN 29.40 26.45 0 27.50 2 27.71 27.27 +.66 -.9sLattice Q LSCC 7.10 5.05 6474 7.67 11808 7.89 6.55 +.98 +32.7 LaureatE n Q LAUR 17.59 10.46 292 15.27 1602 15.61 14.83 +.15 +12.6 Lawsn Q LAWS 8 28.00 19.30 12 26.60 76 27.75 23.50 +1.90 +7.5 LazGlobTR N LGI .95 5.1 19.39 15.68 14 18.45 194 18.48 18.12 +.26 +2.5 Lazard N LAZ 1.76 3.3 14 60.00 40.50 321 52.84 3167 54.29 50.73 +2.02 +.6 LazWldDiv N LOR .69 6.5 12.63 10.28 16 10.53 159 10.59 10.37 +.15 -9.5 Lazydays n Q LAZY 30 11.10 7.25 0 9.07 63 9.33 8.76 -.13 -18.3 LeMaitreV Q LMAT .28 .8 39 41.28 27.90 402 34.72 1228 37.54 33.51 -1.99 +9.0 LeadgBr g Q LBIX 3.75 .74 96 1.23 2193 2.05 1.23 -.61 -24.5sLeafGrp N LFGR 12.05 6.35 87 11.50 261 12.05 11.20 -.10 +16.2 LeapTh n Q LPTX 10.25 4.90 35 7.65 216 8.75 7.55 -.64 +22.6 LearCorp N LEA 2.80f 1.6 13 206.36 140.45 1188 175.87 6569 183.87 170.54 -5.34 -.4 Lee Ent N LEE 7 3.30 1.80 151 3.15 1058 3.25 3.05 +.05 +34.0 LegacyAc n N LGC 9.91 9.51 9.62 17 9.62 9.62 -.1 LegacyA un N LGC/U 10.18 9.82 17 10.09 41 10.11 10.05 +.01 +1.5 LegacyRes Q LGCY 10.54 1.07 158 5.01 1208 5.49 4.98 -.21 +211.2 LegcyR pf Q LGCYP 2.00 14.9 19.25 3.69 1 13.40 10 14.87 13.29 +.14 +185.1 LegcyR pfB Q LGCYO 2.00 15.4 19.24 3.69 5 13.00 32 14.13 13.00 +177.2 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 256 44.10 2006 46.00 43.85 -.27 +4.5tLeggMason N LM 1.36f 4.1 9 47.13 32.10 1435 32.91 9023 35.45 32.10 -.45 -21.6 LegMas56 n N LMHA 28.47 25.57 3 26.37 31 26.68 26.31 -.18 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 32 24.40 232 24.64 24.40 -.08 -3.4 LM DevDvr Q DDBI 31.49 28.15 1 29.86 5 29.99 29.62 +.24 +.6 LM EMDvr Q EDBI 35.60 28.90 1 30.44 3 30.59 29.94 +.46 -7.9 LM LoVHiD Q LVHD 32.10 28.75 26 30.20 226 30.32 29.70 +.28 -4.2 LM IntLoV N LVHI 28.95 25.85 0 27.51 6 27.51 27.10 +.41 -2.4 LM EM LoV N LVHE 31.44 25.67 0 28.21 26 28.50 27.44 +.63 +2.5 LM Gl Inf n Q INFR 30.39 27.00 5 28.52 12 29.23 27.70 +.25 -3.3 LM SC Qu n Q SQLV 30.83 23.33 1 30.49 1 30.49 30.00 +.15 +11.9 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 3513 44.09 9542 46.12 43.78 -1.96 -7.6 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 1 26.41 3 26.50 26.40 -.01 +5.1 LeidosHld N LDOS 1.28a 1.9 24 70.11 52.04 1166 68.47 7355 69.29 62.66 +4.13 +6.0 LeisAcq n Q LACQ 9.75 9.55 0 9.70 1 9.70 9.70 +.01 sLeisAcq un Q LACQU 10.22 9.30 10.22 303 10.22 10.13 +.09 +3.1 LejuHldgs N LEJU .20e 2.23 .96 14 1.65 182 1.83 1.63 -.17 +14.6 LendgTree Q TREE 404.40 181.60 365 238.60 1613 268.40 220.00 -8.95 -29.9 LendingClb N LC 6.56 2.57 5090 4.04 20739 4.55 4.01 -.26 -2.2 LennarA N LEN .16 .3 14 72.17 48.71 5910 52.11 23094 55.05 50.54 -2.57 -17.6 LennarB N LEN/B .16 .4 11 58.65 39.76 91 42.96 476 45.45 41.92 -1.94 -16.9 Lennox N LII 2.56f 1.2 27 223.05 160.18 272 211.12 2970 220.00 201.59 -5.11 +1.4 Leo Hld un N LHC 10.90 9.40 50 10.25 138 10.25 10.16 +.11 +2.8tLevelBr n A LEVB 5.52 3.25 2 3.38 37 3.70 3.25 +.03 -22.3 LevOneBc n Q LEVL .03p 59 30.79 25.51 7 27.57 66 28.11 26.50 +.07 -5.8 LexiPhm rs Q LXRX 17.24 7.67 1006 12.35 2933 13.13 11.77 -.48 +25.0tLexnFint n Q LX 20.00 10.14 213 12.84 2297 13.13 10.14 +2.54 -7.6 LexRltyTr N LXP .71 8.3 11 10.65 7.59 536 8.57 4119 8.81 8.55 -.12 -11.2 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 50.24 4 50.29 49.80 +.31 -2.1 LianlouSm Q LLIT 3.69 1.21 2 1.79 50 1.93 1.55 +.02 +2.1 Libbey A LBY .47 6.7 10.30 4.60 115 6.98 792 7.77 6.70 -.81 -7.2sLbtyASE N USA .72e 10.9 6.82 5.53 551 6.59 4809 6.82 6.58 +.06 +4.6 LbtyASG N ASG .38e 5.5 7.28 4.72 109 6.85 590 7.25 6.76 +.12 +23.6 LibBrdbdA Q LBRDA 104.35 67.75 87 75.15 789 77.44 72.80 -2.06 -11.6 LibBrdbdC Q LBRDK 104.66 68.33 406 75.67 3281 77.37 73.53 -1.69 -11.1 LibExpA n Q LEXEA 58.20 35.89 941 49.53 2219 50.82 45.75 +2.62 +11.7 LibExpB n Q LEXEB 57.52 39.17 0 46.75 0 46.75 46.00 +.75 +3.8tLibtyGlobA Q LBTYA 39.73 27.08 743 27.45 5078 28.43 27.00 -.61 -23.4 LibtyGlobB Q LBTYB 39.00 28.00 28.05 0 28.05 28.05 -.45 -21.1tLibtyGlobC Q LBTYK 37.86 26.08 3492 26.41 12190 27.38 25.95 -.53 -22.0 LibLA A n Q LILA 24.00 18.26 206 18.70 1065 19.64 18.31 -.79 -13.3 LibLA C n Q LILAK 23.92 17.90 460 18.82 2692 19.64 18.35 -.62 -12.0sLibMSirA n Q LSXMA 48.57 38.61 297 47.49 1843 48.57 46.68 -1.00 +19.7sLibMSirB n Q LSXMB 49.09 38.62 0 48.44 2 49.09 47.50 +.59 +8.9 LibMSirC n Q LSXMK 48.56 38.52 341 47.45 2581 48.51 46.76 -1.04 +19.6 LibMBrA n Q BATRA 26.59 21.35 35 25.36 146 25.43 24.78 -.08 +15.0 LibMCFor Q FWONK 41.14 28.37 924 34.44 4776 38.40 34.15 -3.75 +.8 LibMAFor Q FWONA 39.37 27.22 135 32.86 601 36.22 32.56 -3.36 +.4 LibMBrC n Q BATRK 26.71 21.53 84 25.50 404 25.66 24.90 -.10 +14.8 LibOilSv n N LBRT 52 23.90 16.00 460 17.54 2845 18.77 16.32 -1.16 -23.4 LibtProp N LPT 1.60 3.8 15 45.40 37.77 916 41.99 6559 43.45 41.65 -1.50 -2.4 LibertyTax Q TAX .64 6.2 11 14.70 7.75 50 10.40 699 11.00 8.30 +2.26 -5.5sLibTripA A Q LTRPA 18.15 7.90 550 16.75 1883 18.30 16.50 -.75 +77.7 LibTripA B Q LTRPB 69 18.00 9.00 17.85 0 17.85 17.85 +.10 +89.9 LifeStorg N LSI 4.00 4.2 33 101.28 69.00 1182 94.58 2575 96.82 94.13 -.99 +6.2 LifePtHlth Q LPNT 62 66.00 41.45 1081 64.65 20336 65.00 63.95 +16.75 +29.8 LifetimeBr Q LCUT .17 1.4 20 20.20 10.00 36 12.20 118 13.12 12.20 -.95 -26.1 Lifevant rs Q LFVN 10.88 2.86 116 9.70 879 10.49 9.51 -.18 +103.8tLifewayFds Q LWAY 13 10.75 3.55 16 3.75 71 3.98 3.55 -.17 -53.1 LigandPh Q LGND 72 235.04 118.44 316 223.08 1284 234.24 218.00 -8.80 +62.9 LightPath Q LPTH 4.10 1.97 216 2.37 620 2.58 2.37 -.19 +6.8tLightbrdg rs Q LTBR 4.80 .91 266 .91 2555 1.02 .91 -.10 -25.3 LightInBox N LITB 3.46 1.61 1 1.85 237 2.11 1.77 -.14 -19.6 LilisEn n A LLEX 6.30 2.96 393 4.92 1553 5.75 4.86 -.54 -3.7 Limbach n Q LMB 15.22 10.59 24 11.24 85 11.56 11.01 -.09 -18.7 LimelghtN Q LLNW 6.05 3.16 1092 4.51 5056 5.28 4.42 -.64 +2.3 LimestBcp Q LMST 17.65 10.34 0 16.22 9 17.00 16.22 -.59 +13.2 Limoneira Q LMNR .25 1.0 18 26.80 19.62 322 24.75 1436 25.99 24.45 -.68 +10.5 LincEdSv Q LINC .08 4.5 3.49 1.49 1 1.77 40 1.78 1.64 +.12 -12.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 283 92.32 2182 93.66 88.25 +.04 +.8 LincNat N LNC 1.32 2.0 10 86.68 61.18 1369 67.56 8200 68.02 64.06 +2.99 -12.1 LincNtl wt N LNC/WS 82.24 62.00 82.24 +8.5 LindbladEx Q LIND 68 13.76 8.66 99 12.88 570 13.57 12.74 -.62 +31.6 Lindsay N LNN 1.24f 1.4 45 103.03 83.57 45 91.43 485 93.44 89.10 -2.18 +3.7 LineCp n N LN 47.81 34.00 467 45.77 1092 46.48 42.98 +.05 +11.7 LionsGat A N LGF/A .36 1.5 36.48 21.54 515 23.27 2459 24.87 23.03 -1.60 -31.2 LionsGat B N LGF/B .36 1.6 34.41 19.97 349 22.33 1794 23.91 22.10 -1.58 -29.6 Lipocine Q LPCN 5.33 1.03 11 1.39 362 1.44 1.36 -59.6sLiqTech A LIQT .88 .26 104 .85 1322 .88 .78 +.04 +49.6stLiquidTch n Q LQDA 13.43 10.80 188 10.99 1945 13.43 10.80 -1.0 Liquidity Q LQDT 7.65 4.34 46 7.00 265 7.25 6.80 +.10 +44.3tLithiaMot N LAD 1.16 1.4 10 127.99 78.85 608 82.16 5041 97.17 78.85 -13.17 -27.7 Littelfuse Q LFUS 1.48 .7 45 238.11 166.40 123 221.53 687 226.19 219.55 -5.32 +12.0sLivaNova n Q LIVN 38 114.72 59.91 607 112.29 2668 114.72 103.66 +7.87 +40.5sLiveNatn N LYV 52.84 35.94 3392 50.35 9209 52.84 49.39 -.92 +18.3sLiveOakB n Q LOB .12 .4 11 32.95 20.75 304 28.25 1307 32.95 28.10 -4.10 +18.4 LiveVent rs Q LIVE 26.50 9.54 4 12.65 19 13.17 12.40 -.11 -20.8 LiveXLve n Q LIVX 11.11 3.43 43 4.96 263 5.85 4.76 -.01 +24.0sLivePrsn Q LPSN 24.73 10.80 526 23.35 2801 24.73 23.05 +.10 +103.0 LloydBkg N LYG .47a 14.3 4.21 3.23 2726 3.31 15452 3.35 3.27 +.01 -11.7 LockhdM N LMT 8.00 2.5 39 363.00 286.17 1010 324.09 10420 329.65 313.00 +1.54 +.9 Loews N L .25 .5 14 53.59 45.01 1111 49.77 5943 50.36 49.50 +.15 -.5sLogitech Q LOGI .63e 1.4 34 47.17 32.66 690 46.06 1966 47.17 45.96 -.57 +36.9tLogMeIn Q LOGM 1.20 1.5 71 134.80 99.45 7448 77.85 10232 109.95 77.05 -31.25 -32.0 LomaNeg n N LOMA 13 26.89 9.20 349 11.62 1989 11.71 10.19 +.90 -49.6 LoneRs n Q LONE 11.24 2.43 161 9.30 1095 10.07 9.18 -.74 +134.3 LoopInd n Q LOOP 19.00 9.21 28 10.31 160 10.99 9.31 +.43 -28.8 LoralSpac Q LORL 59 51.75 36.85 44 38.65 231 39.20 37.15 -12.3 LaPac N LPX .13p 14 31.19 23.39 1425 26.49 8749 27.00 25.98 -.24 +.9 Lovesac n Q LOVE 25.01 19.33 10 20.48 156 21.66 19.68 -.36 -14.6 Lowes N LOW 1.92f 2.0 22 108.98 70.76 3719 98.00 18025 101.48 97.54 -2.18 +5.4 LoxoOncol Q LOXO 208.95 69.00 393 164.30 2152 177.75 161.40 -10.61 +95.2 Lubys N LUB 3.20 2.35 22 2.47 77 2.55 2.42 -.03 -6.4 lululemn gs Q LULU 54 130.49 56.56 1858 120.00 7336 126.97 118.85 -6.45 +52.7 LumberLiq N LL 41.33 19.41 622 23.86 2797 26.05 23.59 -1.71 -24.0 Lumentm n Q LITE 14 74.40 41.95 1267 53.20 10068 56.30 51.10 -1.20 +8.8 Luminex Q LMNX .24 .7 44 34.49 18.62 272 33.21 1417 34.20 32.93 -.11 +68.6 LunaInn h Q LUNA 4.00 1.16 56 3.48 263 3.64 3.36 -.01 +43.2tLuthBur n Q LBC .13e 1.2 13.60 10.99 189 10.76 475 11.51 10.70 -.68 -10.6 Luxoft N LXFT 19 64.40 31.50 409 38.10 875 38.85 37.20 +.20 -31.6 Lydall N LDL 15 60.00 37.50 53 45.10 327 46.00 44.20 +.10 -11.1 LyonBas A N LYB 4.00f 3.7 9 121.95 85.35 1098 109.49 8605 111.25 107.05 +1.56 -.8M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 1029 175.60 5575 175.72 170.82 +2.60 +2.7 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 3 1020.00 5 1020.70 1019.00 +3.00 -6.4 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 2 1029.00 2 1029.00 1019.95 +8.00 -.1 MACOM Q MTSI 65.99 15.46 498 21.84 2603 24.03 21.80 -2.06 -32.9 MAG Slv g A MAG 13.84 9.29 185 9.51 1145 9.78 9.34 -23.1 MAM Soft Q MAMS 19 9.42 6.11 3 8.17 13 8.49 8.15 -.18 +8.8 MB Fncl Q MBFI .96 2.0 21 51.59 38.29 671 48.42 3871 49.35 46.59 +1.83 +8.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 1 26.02 78 26.06 25.62 -.01 -1.0 MBIA N MBI 10.97 6.04 693 9.50 4499 9.76 9.31 -.04 +29.8 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.25 17 11.30 86 11.60 11.30 -.18 +6.6 MCBC n Q MCFT 16 31.26 16.82 143 24.53 794 27.50 24.11 -2.22 +10.4 MDC N MDC 1.20 4.1 10 35.18 26.45 419 28.93 2416 31.87 28.62 -2.91 -9.3 MDC Pr gs Q MDCA .84 16.0 2 12.26 3.80 189 5.25 1328 5.35 4.90 +.15 -46.2 MDU Res N MDU .79 2.8 24 29.62 24.29 545 28.48 3326 29.23 28.42 -.74 +6.0 MEI Phrm Q MEIP 5.14 1.79 1035 3.74 3098 4.05 3.20 -.26 +78.1 MER Tel rs Q MTSL 6.45 .99 377 2.45 4698 3.20 2.30 -.62 +16.1 MFA Fncl N MFA .80 10.2 10 8.90 6.72 2088 7.87 9765 7.90 7.73 +.09 -.6 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 1 25.70 16 26.17 25.70 -.17 -2.5 MFA pfB N MFApB 1.88 7.4 25.89 23.96 11 25.28 36 25.52 25.25 -.14 -.1 MFC Bcp N MFCB 9.62 5.69 2 6.51 19 6.94 6.39 -.35 -16.4 MFS CAMu A CCA .60 5.9 14.00 10.20 4 10.23 34 10.32 10.20 -.05 -11.1tMCR N MCR .72a 9.2 8.75 7.75 80 7.82 506 7.84 7.74 +.01 -7.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 62

MGF N MGF .41 9.2 4.99 4.45 27 4.46 172 4.49 4.45 -.03 -6.9 MFS HInM N CXE .30 6.1 5.51 4.82 130 4.93 497 4.96 4.89 +.03 -5.9 MFS HYMu N CMU .28 6.2 4.89 4.37 111 4.45 308 4.48 4.44 -3.7 MFS IHI N CIF .25 9.8 3.03 2.46 155 2.52 569 2.54 2.50 -14.3tMIN N MIN .42 11.2 4.35 3.78 223 3.78 930 3.83 3.77 -.04 -8.9 MFS InvG N CXH .50 5.5 10.33 9.08 26 9.20 41 9.29 9.19 -.08 -5.3 MMT N MMT .52 9.3 6.29 5.55 171 5.59 622 5.61 5.57 +.02 -7.9 MFM N MFM .38 5.6 7.36 6.41 64 6.82 307 6.86 6.74 +.06 -.7 MFV N MFV .58 10.5 6.84 5.34 11 5.50 157 5.50 5.38 +.07 -7.1 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 66 62.95 313 63.80 61.90 -.70 -.2 MGIC Inv N MTG 8 16.21 9.97 5211 12.41 22456 12.66 12.20 -12.0 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 252 30.39 1501 31.08 30.29 -.59 +4.3 MGM Rsts N MGM .48 1.6 9 38.41 27.88 6695 30.72 33701 31.59 30.50 -.48 -8.0 MGP Ing Q MGPI .32a .4 54 99.73 53.99 195 86.34 883 92.73 85.79 -5.59 +12.3 MI Homes N MHO 12 37.41 24.08 335 25.63 1638 27.86 24.87 -1.38 -25.5 MICT Inc Q MICT 1.94 .65 7 1.45 184 1.55 1.40 -.08 +29.5 MKS Inst Q MKSI .80f .8 14 128.28 75.90 1128 96.80 5844 103.20 88.25 -4.60 +2.4 MMA Cap Q MMAC 3 30.58 18.00 10 25.95 33 26.25 25.18 +.60 +6.8 MPLX LP N MPLX 2.51 7.0 33 39.38 31.60 2131 35.80 10479 37.05 34.47 +1.24 +.9 MRC Glbl N MRC 23 22.98 14.01 385 21.95 3464 22.50 21.90 +29.7 MSA Safety N MSA 1.52f 1.5 57 100.40 65.95 213 99.02 1214 100.23 91.22 -.82 +27.7 MSB Fin Q MSBF .87a 4.0 21.95 17.10 1 21.55 4 21.55 21.15 +.35 +21.0 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 507 83.43 3023 83.91 81.26 +.48 -13.7sMSCI Inc N MSCI 1.52 .9 46 176.88 106.13 374 171.57 2683 176.88 170.62 +.59 +35.6 MSG Netw N MSGN 10 26.30 16.25 421 22.85 1782 23.50 22.35 -.60 +12.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 151 19.85 1799 19.85 19.60 +.05 +7.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.72 14 25.73 25.44 -.01 -1.5 MTS Q MTSC 1.20 2.3 14 57.50 42.00 122 52.85 423 55.65 52.45 -1.40 -1.6 MTchAcq n Q MTEC 11.80 9.17 1 9.80 3 10.00 9.80 -.10 +1.9 MTchAc un Q MTECU 11.48 9.94 0 10.49 1 10.49 10.43 -.06 +4.2 MV OilTr N MVO .76e 7.2 8 12.21 4.80 48 10.48 175 11.25 10.41 -.40 +24.8 MVB Fin n Q MVBF .10 .6 20.40 15.40 4 16.70 22 17.52 16.41 -.76 -16.9 MVC Cap N MVC .60 6.3 10.97 9.25 23 9.46 259 9.91 9.31 -.17 -10.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.67 15 25.67 25.40 +.26 -.7 MYOS Q MYOS 2.50 1.03 21 1.28 200 1.35 1.22 -.05 -5.6 MYR Grp Q MYRG 24 40.81 23.00 105 37.04 803 38.25 35.10 -1.32 +3.7 MacQUtlDv N MFD 1.20 11.0 14.75 10.71 30 10.95 143 11.10 10.90 +.01 -11.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 18 23.01 143 23.10 22.73 +.17 -10.7 Macatawa Q MCBC .24 2.0 21 12.92 9.05 21 12.24 103 12.69 12.15 -.29 +22.4 Macerich N MAC 2.96 5.3 31 69.73 52.12 701 56.34 3902 58.51 56.19 -1.23 -14.2 MackCali N CLI .80 4.1 9 26.97 15.86 590 19.33 2231 19.80 19.18 -.10 -9.5 MackFn Q MFNC .48 2.9 15 17.58 13.76 11 16.63 148 17.19 15.80 -.34 +4.6 Macquarie N MIC 5.24e 11.5 8 76.93 36.20 1030 45.43 5136 45.66 44.33 +.42 -29.2 MacroGen Q MGNX 32.74 14.36 264 20.30 1148 22.65 19.60 -1.97 +6.8 Macys N M 1.51 3.8 12 41.33 17.41 4617 39.48 31035 40.94 38.44 +.83 +56.7 MadCvCall N MCN .72 9.4 8.03 7.09 60 7.62 235 7.72 7.62 -.02 -1.3 MadSqGd n N MSG 97 330.00 205.22 84 310.73 754 324.26 309.48 -13.01 +47.4 MadStSec N MSP 1.04 8.7 12.16 10.72 20 11.92 76 11.98 11.70 +.19 +1.8 MadrigP rs Q MDGL 325.98 15.27 129 276.00 744 289.99 265.17 -11.05 +200.7 Magal Q MAGS 6.48 4.13 7 5.19 39 5.24 5.00 +.14 +2.6tMagellnHlt Q MGLN 17 112.25 71.75 1196 72.00 2798 94.95 71.70 -19.90 -25.4 MagellMid N MMP 3.83f 5.4 21 75.82 54.82 571 70.74 4261 72.04 69.53 +1.19 -.3 Magenta n Q MGTA 16.33 11.45 30 13.93 317 14.99 13.25 -1.07 -4.1 MagicSft Q MGIC .26e 3.0 21 9.50 7.60 26 8.60 98 8.70 8.30 +.25 +2.6 MagicJack Q CALL 8.65 5.55 252 8.45 650 8.55 8.42 +.05 Magna g s N MGA 1.32f 2.2 11 67.47 45.37 984 59.87 8572 60.83 55.90 +.99 +5.6 MagnaChip N MX 7 13.40 8.85 157 11.15 905 11.45 10.90 +12.1tMagneG rs Q MNGA 18.60 .26 1877 .25 7502 .30 .24 -.03 -94.8 MagyarBc Q MGYR 71 13.75 12.01 2 12.76 7 12.88 12.36 +.26 -.3 MaidenH Q MHLD .60 7.0 11.35 5.55 299 8.55 1221 8.75 8.17 +.30 +29.5 Maiden prA N MHpA 2.06 8.3 25.71 18.80 34 24.75 255 25.20 24.71 -.16 +.2 Maiden pfC N MHpC 1.78 7.5 26.67 16.73 14 23.76 92 24.10 22.78 +.83 -2.7 MaidnH pfD N MHpD 1.68 7.7 25.05 14.85 74 21.70 225 22.24 20.52 +.95 +3.6 MaidenHld n N MHLA .60 2.8 26.89 16.68 13 21.50 68 22.24 20.79 +.71 -6.5 MaidHld 43 N MHNC 1.94 8.2 27.34 18.64 19 23.67 81 24.18 23.08 +.40 -3.1 MainStCap N MAIN 2.28f 5.8 13 41.79 34.37 159 39.34 719 39.60 39.18 +.04 -1.0 MainSDTMu N MMD 1.18 6.1 20.49 18.54 40 19.33 220 19.77 19.33 -.29 -2.5sMajesco n A MJCO 7.50 4.35 58 7.52 89 7.78 7.11 +.14 +40.0 MMyTrip Q MMYT 41.70 22.40 342 33.30 1752 37.10 33.20 -3.70 +11.6 MalibuBoat Q MBUU 29 46.49 25.00 88 37.26 669 40.42 36.89 -1.32 +25.3 Mallinckdt N MNK 49.12 11.65 2336 22.93 11630 22.98 21.57 +1.27 +1.6 MalvernBc Q MLVF 13 28.20 21.00 3 24.55 14 25.00 24.55 -.25 -6.3 MamEngy n Q TUSK .13p 42.30 10.88 241 36.32 1952 37.95 35.38 -1.00 +85.0 ManTech Q MANT 1.00f 1.7 19 62.24 37.02 90 57.94 549 60.29 57.66 -2.21 +15.4 MgdDInvG N MZF .74 5.2 14.41 13.05 12 14.32 487 14.36 14.28 -.01 +6.6 ManchUtd N MANU .36 1.7 1 22.25 16.05 8 20.70 49 21.30 20.60 -.55 +4.5 ManhAssc Q MANH 31 54.21 39.10 296 48.79 3577 52.00 47.63 -1.24 -1.5 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 46 6.80 201 6.99 6.72 +.05 +14.4 Manitex Q MNTX 13.26 6.89 67 11.88 202 12.58 11.58 -.45 +23.8 Manitowc rs N MTW 44.03 22.64 459 26.36 1761 26.70 25.30 -.07 -33.0 MannKd rs Q MNKD 6.96 1.09 2131 1.54 4868 1.65 1.52 -.05 -33.6 Mannatech Q MTEX .50 2.6 9 22.40 13.50 2 19.20 8 20.10 19.05 -.90 +28.0 ManngNap N MN .32 10.8 12 4.35 2.95 66 2.95 236 3.15 2.95 -.10 -18.1 ManpwrGp N MAN 1.86 2.0 11 136.93 81.85 920 93.04 8075 94.09 86.26 +6.49 -26.2 Manulife g N MFC .44 22.16 17.73 1307 18.33 8488 18.53 17.94 +.36 -12.1 MarathnO N MRO .20 1.0 22.74 10.55 8486 20.83 37294 21.34 20.38 +.35 +23.0 MaraPat rs Q MARA 10.03 .82 1366 1.17 25929 1.56 1.08 +.08 -71.5 MarathPt s N MPC 1.84 2.3 12 83.33 49.30 5451 80.99 30546 81.90 72.31 +8.47 +22.7 MarchxB Q MCHX .50e 3.20 2.34 9 3.04 284 3.11 2.91 +.04 +10.3sMarcusMill N MMI 25 41.45 24.34 124 40.45 879 41.45 39.82 +.07 +24.0sMarcus N MCS .60f 1.6 29 37.03 23.55 226 36.60 609 37.03 32.38 +3.45 +33.8tMarinSft rs Q MRIN 15.45 5.35 4 5.66 24 5.85 5.35 -.04 -48.3 MarPet Q MARPS .32e 8.1 8 4.85 2.83 3 3.95 8 4.11 3.91 +.06 +16.2sMarineP N MPX .40 2.1 34 23.19 12.00 19 19.31 208 23.19 17.14 -.40 +51.6 MarineMx N HZO 18 25.05 13.80 491 18.90 2877 21.60 16.40 -2.10 MarinusPh Q MRNS 9.87 1.66 523 7.26 2289 8.01 7.01 -.43 -11.0 Markel N MKL 65 1194.98 995.30 25 1150.20 120 1169.60 1132.90 +2.44 +1.0 MktAxess Q MKTX 1.68 .8 52 229.84 171.45 171 198.60 1821 211.94 197.79 -11.62 -1.6 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 15 30.60 65 31.20 30.16 -.35 +36.6 MAR Q MAR 1.32 1.0 33 149.21 96.90 2028 128.55 14170 133.66 127.21 -4.50 -5.3 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 292 119.13 1629 122.59 115.63 -.85 -11.9 Marrone Q MBII 3.39 .85 162 1.96 893 1.99 1.85 +.02 +78.2 MarshM N MMC 1.66f 2.0 23 87.89 76.68 2481 84.26 17533 87.74 83.61 -3.22 +3.5 MartenTr s Q MRTN .10 .5 32 29.60 15.60 412 21.00 2645 24.10 20.95 -2.55 +3.4 MartMM N MLM 1.76 .9 30 241.33 189.27 1570 205.70 5781 226.24 203.04 -18.52 -6.9 MartinMid Q MMLP 2.00 15.2 21 19.85 12.70 308 13.15 1371 14.20 13.05 -.65 -6.1 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 9672 21.67 42710 22.36 21.20 -.19 +.9 Masco N MAS .42 1.1 20 46.45 35.79 3517 39.39 19211 39.55 37.37 +.40 -10.4 Masimo Q MASI 42 103.10 80.69 247 97.96 1811 102.96 97.28 -4.38 +15.5 Masonite g N DOOR 13 79.90 50.40 74 66.95 598 71.03 65.85 -4.15 -9.7 Mastec N MTZ 12 55.53 38.40 1064 47.80 5430 51.78 46.75 -3.50 -2.3sMastechD A MHH 23 20.27 8.48 33 19.70 154 20.27 16.76 +2.52 +95.8sMasterCrd N MA 1.00 .5 47 214.28 126.55 4913 202.94 23976 214.28 201.22 -3.77 +34.1 MatadorRs N MTDR 25 35.22 21.81 1246 32.82 5812 33.60 31.71 +.84 +5.4 Match n Q MTCH 38 48.65 18.00 1920 37.21 9232 39.97 36.77 -1.14 +18.8 Materialise Q MTLS 16.50 11.23 97 12.87 1338 14.00 12.69 -.98 +1.3sMaterion N MTRN .42f .7 39 62.00 36.75 152 61.35 722 63.45 55.13 +5.55 +26.2 MatinasB n A MTNB 1.60 .32 164 .37 861 .43 .36 -.01 -68.1 MatlinPr n Q MPAC 10.09 9.65 5 10.03 320 10.06 10.03 -.03 +2.8 MatlnPrt un Q MPACU 12.00 10.00 10.70 10 11.00 10.65 -.10 +5.4 MatrixSv Q MTRX 20.65 9.15 123 19.65 632 19.91 18.85 +.45 +10.4 Matson N MATX .80 2.3 7 40.32 21.63 121 35.31 898 36.90 35.12 -1.34 +18.3 Mattel Q MAT .60 3.9 21.38 12.21 3833 15.58 28996 16.77 14.65 -.39 +1.3 Mattersight Q MATR 3.05 1.93 153 2.60 507 2.68 2.58 -.08 +2.0 MatthInt Q MATW .76 1.5 18 66.35 47.70 342 50.65 1256 58.45 50.15 -7.76 -4.1 MauiLand N MLP 22 18.80 9.95 15 12.55 75 12.75 12.45 -.05 -27.5 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 458 51.95 1504 53.58 51.81 -.91 -19.2 MaximIntg Q MXIM 1.84f 3.0 25 74.94 43.43 4533 60.94 16143 61.59 57.83 -.51 +16.6 Maximus N MMS .18 .3 19 72.71 58.75 407 64.74 1366 65.53 64.06 -.41 -9.6 MaxLinear N MXL 12 28.06 15.39 511 16.86 3320 17.42 16.81 -.36 -36.2 MaxwellT Q MXWL 6.61 4.29 181 4.57 602 5.00 4.56 -.35 -20.7 MaysJ Q MAYS 21 47.00 35.30 38.80 2 40.45 38.80 -1.80 -.5 MazorRbt Q MZOR 76.56 35.51 387 62.27 1181 63.89 59.58 +.99 +20.7 McClatch rs A MNI 11.04 5.75 2 10.06 19 10.40 9.50 +.06 +12.7sMcCorm vot N MKC/V 2.08f 1.8 119.77 93.54 0 118.45 2 119.77 116.83 +.43 +17.9 McCorm N MKC 2.08 1.8 17 120.23 92.93 580 117.74 3718 119.57 115.95 -.09 +15.5 McDnlds N MCD 4.04 2.6 24 178.70 146.84 4233 157.48 22627 159.58 154.71 -.49 -8.5 McGrathR Q MGRC 1.36 2.3 9 68.79 34.10 96 59.67 574 62.71 59.37 -2.22 +27.0tMcKesson N MCK 1.56f 1.3 10 178.86 126.50 2039 123.89 10545 134.14 122.92 -9.01 -20.6 McEwenM N MUX .01 .4 2.86 1.82 1751 2.33 8953 2.52 2.33 -.12 +2.2 Mechel pf N MTLp 1.34 .80 3 .94 13 .95 .94 -.04 -10.5tMechel rs N MTL 5.80 2.95 22 2.97 192 3.11 2.95 -.01 -43.5 MedalFin Q MFIN .20 3.9 5.86 2.08 47 5.17 159 5.45 5.09 -.20 +46.5 MedalF 9 21 Q MFINL 2.25 9.0 26.96 22.01 0 25.10 0 25.15 25.10 -.31 -6.4 Medequit n N MRT .84 7.6 12.69 9.67 43 11.02 429 11.38 11.00 -.09 -1.8 MedProp N MPW 1.00 7.1 16 14.52 11.82 1565 14.05 7999 14.31 13.93 -.13 +2.0 MedTrBill Q MTBC 5.44 1.16 404 4.93 1572 5.25 4.66 +.13 +88.9 MedTBill pf Q MTBCP 2.75 10.3 27.30 22.21 6 26.62 39 26.69 26.25 +.38 +5.4 MediCo Q MDCO 43.79 24.45 412 39.28 2361 40.33 38.90 -.52 +43.7 MediciNova Q MNOV 14.50 4.40 92 9.52 375 10.03 8.40 +.99 +47.1sMedidata Q MDSO 85 88.87 59.60 843 74.53 10966 88.87 74.47 -12.47 +17.6sMedifast N MED 1.92 1.1 76 182.82 41.24 140 174.69 885 182.82 168.26 +3.44 +150.2 MediWound Q MDWD 7.35 3.56 57 6.10 192 6.55 5.85 -.15 +37.1 MedleyCap N MCC .40m 11.7 5 6.65 3.35 385 3.41 824 3.49 3.38 -.07 -34.7 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 24.50 19 24.89 24.50 -.39 -2.9tMedleyC 21 N MCX 1.63 6.5 26.35 24.90 2 25.08 22 25.10 24.90 +.02 -2.8 Medley n N MDLX .22p 25.09 23.60 10 24.36 33 24.50 24.33 -.11 -1.7 Medley24 n N MDLQ 25.66 24.50 3 24.95 12 24.99 24.80 -.02 -1.0 MedleyMgt N MDLY .80 21.6 7.15 3.10 14 3.70 122 3.80 3.65 -.05 -43.1 Mednax N MD 11 63.04 40.56 451 42.81 2907 43.91 42.50 -.64 -19.9sMedpace n Q MEDP 40 49.69 27.07 132 47.72 957 49.69 47.34 -.26 +31.6sMedtrnic N MDT 2.00f 2.3 36 90.04 76.41 4487 88.66 22033 90.04 87.45 +.64 +9.8 MeetGrp Q MEET 5.34 1.84 776 4.10 4150 4.41 4.05 -.24 +45.4tMeiraGTx n Q MGTX 15.49 7.98 43 8.75 457 10.55 7.98 -1.33 -41.7 MelcoResE Q MLCO .32e 1.3 78 32.95 19.56 3292 24.26 31043 26.65 23.38 -.09 -16.5tMelinta rs Q MLNT 22.50 5.06 286 5.10 1573 6.00 5.05 -.85 -67.7 Mellanox Q MLNX 73 90.45 42.25 567 80.70 2102 86.00 80.40 -2.70 +24.7 MelroseBn Q MELR .34e 25 20.50 17.40 0 20.00 9 20.00 19.44 +.50 MenloTh n Q MNLO 39.86 6.99 102 7.62 2370 8.97 7.39 +.17 -73.5 Menus n Q MRUS 26.74 13.30 24 22.05 243 23.75 21.01 -1.25 +13.7 MercadoL Q MELI .60 .2 417.91 217.06 553 354.57 3104 374.98 350.22 -18.89 +12.7 MercBank Q MBWM .96f 2.7 17 38.47 28.92 35 36.11 126 37.72 36.00 -.33 +2.1 MercerIntl Q MERC .50 2.9 15 17.95 10.45 508 17.10 1361 17.40 15.45 -.20 +19.6 MerchBcp n Q MBIN .24 .9 29.15 16.27 80 26.80 242 28.89 26.75 -1.04 +36.2 Merck N MRK 1.92 3.0 24 66.41 52.83 8412 63.49 49389 65.20 62.38 +.97 +12.8 MercGn N MCY 2.50 5.5 40 61.51 41.41 212 45.27 934 45.86 43.63 +.10 -15.3 MercSys Q MRCY 52 55.00 30.11 245 40.80 2214 41.90 38.36 -.34 -20.5 Meredith N MDP 2.18 4.3 12 72.25 47.30 338 51.00 1535 52.88 50.10 -.95 -22.8 MeridBcp Q EBSB .20 1.1 25 21.85 16.35 117 18.75 933 19.30 18.75 -.30 -9.0 MeridnBk n Q MRBK 21.37 16.56 0 17.70 52 17.90 17.51 +.17 -11.4 MeridBio Q VIVO .50 3.2 25 17.10 13.35 187 15.45 847 16.03 15.40 -.40 +10.4sMeritMed Q MMSI 54 61.18 36.21 587 54.05 6285 61.18 53.90 -1.75 +25.1 Meritage N MTH 11 55.50 38.80 414 42.30 2540 44.93 40.60 -2.55 -17.4 Meritor N MTOR 6 29.54 16.78 596 19.32 4771 20.47 18.93 -1.09 -17.6 MerL pfK N MERpK 1.61 6.2 26.54 25.42 66 26.10 183 26.13 26.02 -.03 ML CZN46 N PIY 2.09 13.4 26.88 11.66 2 15.55 13 15.99 15.51 -.20 +5.7 MLRRD29 N PYS 1.58 8.7 23.38 17.20 10 18.25 24 18.49 17.96 -.06 -9.9 MLGS flt N PYT .76 3.4 22.60 20.40 22.16 2 22.16 21.80 +.36 +5.8 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.62 2 27.92 27.05 +.07 -.3 MerrimP rs Q MACK 1 15.40 4.71 79 4.98 334 5.21 4.95 -.24 -51.4 Mersana n Q MRSN 23.96 8.76 82 11.08 1112 12.52 10.68 +.21 -32.6 MesaLabs Q MLAB .64 .3 224.95 122.35 13 196.00 110 210.40 190.00 -13.00 +57.7 MesaRoyl N MTR 1.46e 10.1 14 19.85 11.75 5 14.50 31 14.70 14.15 +.20 -21.4 Mesab N MSB 1.49e 30.92 13.10 45 27.35 345 28.75 26.80 +.07 +8.7 Mesoblast n Q MESO 7.79 4.74 94 6.90 746 7.20 6.40 +.28 +18.2 MetaFincl Q CASH .52 .6 19 117.98 60.70 296 90.80 469 100.00 82.00 -7.05 -2.0 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 492 68.30 3694 71.65 67.10 -2.70 +12.8 Methode N MEI .44 1.1 25 48.44 36.75 152 38.65 845 39.75 37.70 -.50 -3.6 MetLife N MET 1.68 3.7 10 55.91 43.09 3464 45.56 23175 45.84 43.71 +1.80 -9.9 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 25 25.43 124 25.50 25.23 -.02 +2.4 MetroBkH n N MCB 55.00 36.35 30 50.42 266 52.45 46.96 -2.13 +19.8 MettlerT N MTD 41 697.26 540.24 319 589.94 1089 620.35 586.40 -12.62 -4.8 MexcoEn A MXC 14.49 3.00 18 5.62 136 6.11 5.60 -.33 +43.0 MexEqt N MXE 1.62e .1 12.17 9.50 1 11.41 23 11.41 11.02 +.35 +11.2 MexicoFd N MXF .60 3.6 18.20 14.03 26 16.56 198 16.68 15.82 +.59 +5.1 MKors N KORS 20 70.00 33.35 1154 66.71 7788 69.82 66.23 -.92 +6.0 Michaels Q MIK 11 27.87 17.66 1559 20.29 8095 21.00 19.91 +.38 -16.1 MicrFoc n N MFGP 36.21 12.67 709 16.97 6908 17.35 16.24 +.26 -49.5 Microbot rs Q MBOT 1.55 .58 91 .63 822 .66 .60 -.01 -38.2 Microchp Q MCHP 1.45f 1.5 97 104.20 78.33 2362 95.31 18567 96.91 90.84 +.94 +8.5tMicrSol n A MICR 4.29 3.13 9 3.25 386 3.82 3.13 -.17 -7.1 MicronT Q MU 5 64.66 26.85 30033 53.96 184917 55.40 52.22 -1.06 +31.2 sMicrosoft Q MSFT 1.68 1.6 51 111.15 71.28 36916 107.68 183928 111.15 106.13 +1.41 +25.9 MicroStr Q MSTR 23 196.35 122.16 127 129.16 444 138.50 128.48 -6.13 -1.6tMicrovisn Q MVIS 3.25 .90 473 .93 3720 1.06 .90 -.12 -43.0 MidPenn Q MPB .60 1.8 17 37.90 26.05 2 32.75 23 33.95 29.86 -.45 -1.1 MidAApt N MAA 3.48 3.5 18 110.24 85.16 305 98.66 1932 99.47 96.95 +.76 -1.9 MdAApt pfI N MAApI 2.13 3.3 68.00 61.56 0 65.30 0 -3.0 MidConEn Q MCEP 2.52 .92 84 1.65 299 1.79 1.65 -.10 +39.8tMidatech n Q MTP 2.80 .61 26 .65 544 .87 .61 -.02 -22.7 Middleby Q MIDD 19 138.89 98.06 533 101.81 3475 102.45 98.52 +.33 -24.6 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 4 50.35 20 50.95 47.80 +1.75 +4.5 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 32 44.49 165 46.00 44.13 -.98 +11.5 MidlStBc n Q MSBI .88 2.6 24 36.50 28.70 156 34.34 362 35.65 34.04 -.70 +5.7 MidsthBcp N MSL .28m 2.0 15.40 11.05 30 14.00 171 14.40 14.00 -.25 +5.7 MidstPet N MPO 19.04 11.79 71 12.61 312 13.40 12.56 -.41 -23.9 MidWOne Q MOFG .78 2.4 17 37.94 30.56 18 32.46 86 34.17 32.41 -1.10 -3.2 Milacron n N MCRN 22.62 15.09 577 19.80 3418 20.23 19.16 +.07 +3.4 MilestnSci A MLSS 1.60 .64 6 .84 51 .88 .79 -.05 -28.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 252 36.90 1693 38.50 36.88 -1.45 -7.9 MHowHiInc N HIE 1.39 11.3 14.17 10.93 62 12.25 333 12.54 12.16 -.03 -1.8 MillerInds N MLR .72 2.9 15 29.00 23.90 28 25.20 84 25.95 25.10 -.35 -2.3 Mimecast n Q MIME 46.87 25.12 467 37.74 1957 42.42 37.44 -4.69 +31.6 MiMedx Q MDXG 18 18.25 3.01 4910 4.15 23459 5.10 3.53 +.41 -67.1 Mind CTI Q MNDO .30e 14.0 10 2.55 2.08 14 2.15 115 2.17 2.08 -.02 -12.7 Mindbody n Q MB 45.50 21.57 454 41.00 1755 43.60 40.50 -1.40 +34.6 MinTech N MTX .20 .3 18 78.35 62.55 74 74.95 544 76.30 73.30 -.75 +8.9 MinervaN Q NERV 9.25 4.80 127 7.95 570 8.65 7.60 -.05 +31.4 Miragen rs Q MGEN 15.08 5.01 139 6.30 542 6.98 6.21 -.58 -39.6sMiratiTher Q MRTX 62.50 4.45 601 62.25 2699 64.15 53.16 +7.20 +241.1sMisonix Q MSON 17.95 8.00 9 16.95 295 17.95 13.40 +3.45 +79.4 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.24 3 25.34 25.24 -.02 -1.6 Mistras N MG 38 23.83 17.00 46 20.49 285 21.60 20.31 -1.07 -12.7 Mitcham Q MIND 4.57 2.82 9 3.89 48 3.96 3.69 +.05 +22.7 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.62 10 23.65 23.40 +.01 +1.6 MitekSys Q MITK 22 10.75 7.00 1159 8.15 2150 9.78 8.05 -1.15 -8.9 MitelNet g Q MITL 11.31 7.13 1561 10.96 6834 11.02 10.95 -.02 +33.2 MitsuUFJ N MUFG 8.11 5.49 926 6.22 6433 6.26 6.12 +.29 -14.4 MiX Tele N MIXT .22e 21.00 7.79 236 16.88 852 17.73 16.68 -.76 +32.3 MizuhoFn N MFG 4.00 3.28 255 3.53 1587 3.56 3.49 +.15 -3.0 MobileMini Q MINI 1.00 2.4 35 50.40 28.10 406 41.65 1608 48.05 38.78 -5.90 +20.7 MobileTele N MBT .53e 6.1 12.80 8.27 2917 8.71 10591 8.84 8.63 +.04 -14.5 MobileIron Q MOBL 6.35 3.20 260 4.75 1964 5.18 4.73 -.30 +21.8sModel N N MODN 20.33 12.40 154 19.65 936 20.33 19.60 -.20 +24.8 ModMed n Q MMDM 10.24 9.70 10.04 144 10.04 10.01 +.02 +2.4 ModMed rt Q MMDMR .55 .30 .54 42 .54 .50 +.08 +38.5 Modine N MOD 12 25.75 15.25 133 17.10 1188 17.55 16.43 -.50 -15.3 Moelis&Co N MC 1.88f 3.0 48 67.65 37.75 247 62.85 2054 65.94 60.85 +1.40 +29.6tMohawk N MHK 14 286.85 177.00 3309 183.06 15414 224.18 177.00 -41.17 -33.6 MolecTemp Q MTEM 13.25 .46 35 5.07 364 5.50 4.93 +.07 -49.4 Moleculin n Q MBRX 3.40 1.50 165 1.68 520 1.78 1.68 -.07 -9.7 MolinaHlth N MOH 107.73 56.68 849 104.67 3956 107.67 104.43 -1.48 +36.5 MolsCoor A N TAP/A 1.64 2.5 6 91.63 58.93 65.00 0 65.24 65.00 -2.50 -22.6 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 1978 64.28 18219 66.20 62.50 +1.43 -21.7sMomenta Q MNTA 32.20 11.85 553 28.95 2516 32.20 28.85 -1.40 +107.5 Momo Q MOMO 54.24 22.49 2881 41.88 29488 46.89 41.06 -3.59 +71.1 MonakGp n Q MKGI 5.07 1.74 11 2.95 97 3.65 2.88 -.12 -40.6sMonarCas h Q MCRI 32 49.63 29.47 118 47.10 380 49.63 46.10 -.76 +5.1 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 8680 42.90 50026 43.64 41.00 +.45 +.2 MoneyGrm Q MGI 17.07 6.19 283 6.70 1913 7.05 6.24 +.40 -49.2sMngDB A n Q MDB 61.90 24.62 1310 59.56 5546 62.01 55.71 +1.81 +100.7 MonRE N MNR .68 4.2 26 18.45 13.87 345 16.32 1236 16.85 16.31 -.39 -8.3 MonRE pfC N MNRpC 1.53 6.2 26.49 22.82 8 24.50 74 24.55 24.01 +.48 -2.1sMonPwSys Q MPWR 1.20 .9 89 142.91 95.50 299 132.52 2263 142.91 130.34 -8.20 +17.9 Monotype Q TYPE .46 2.2 50 26.75 17.90 505 21.20 1384 21.30 19.95 +1.00 -12.0sMonro Q MNRO .80f 1.3 33 69.28 43.98 332 63.95 2224 69.28 63.05 -4.50 +12.3 MonroeCap Q MRCC 1.40 10.4 9 15.21 12.18 75 13.43 351 13.80 13.40 -.32 -2.3 MonstrBv s Q MNST 42 70.21 47.61 1923 60.63 9541 62.59 60.27 -.95 -4.2sMoodys N MCO 1.76 1.0 38 187.98 126.28 2120 176.60 4821 187.98 176.12 -8.82 +19.6 Moog A N MOG/A 1.00 1.3 19 93.93 72.08 241 74.09 661 82.68 73.10 -7.33 -14.7 Moog B N MOG/B 1.00 1.3 20 91.71 72.70 0 77.23 0 82.15 77.23 -1.00 -13.0 MorgStan N MS 1.20f 2.4 11 59.38 43.84 7252 51.05 36172 51.53 50.25 +.78 -2.7 MorgSt pfE N MSpE 1.78 6.3 29.99 27.94 16 28.10 118 28.24 28.06 -.11 -3.0 MorgSt pfF N MSpF 1.72 6.3 29.52 27.25 34 27.43 237 27.50 27.34 +.01 -3.6 MorgSt pfI N MSpI 1.59 5.9 28.94 26.51 104 26.95 745 27.14 26.91 -.19 -3.2 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 11 26.06 57 26.34 26.03 -.23 -2.4 MorgSt pfK N MSpK 27.72 25.54 39 25.91 1010 26.12 25.85 -.20 -4.4 MS Asia N APF .14e .8 19.99 16.61 1 17.34 44 17.34 16.97 +.31 -5.8 MS China N CAF 13.33e 27.79 21.02 127 22.14 1638 22.71 22.02 -.43 -5.3 MS CushHi N MLPY 1.28e 19.0 8.00 6.09 0 6.73 6 6.75 6.53 +.08 -4.7 MS EMD N MSD .57e 6.4 10.27 8.55 109 8.95 375 8.95 8.85 +.05 -10.3 MSEMDDbt N EDD .80m 11.6 8.37 6.64 60 6.91 534 6.94 6.79 +.11 -10.3 MSEmMkt N MSF .05e .3 19.86 15.63 7 16.68 53 16.79 16.18 +.27 -6.8 MS India N IIF .04e 35.14 25.40 15 27.31 162 28.00 26.26 +.97 -17.6 MSJCP97 N HJV 1.75 14.4 16.72 10.00 12.14 41 12.34 11.83 +.14 -1.6sMkVRMB N CNY 49.16 40.13 47.62 2 49.16 43.28 +3.81 +10.7 MkVRupee N INR .20p .5 45.42 39.21 40.89 -6.4 MSDLEur N URR 21.49 16.65 17.96 0 17.96 17.69 +.09 -1.0 MSDSEur N DRR 55.98 44.20 0 53.65 1 53.65 52.87 -.14 +10.8 MorgSt pfA N MSpA 1.01e 4.3 24.33 21.49 57 23.40 286 23.49 23.21 -.04 +3.4 Mornstr Q MORN 1.00 .7 31 140.61 79.52 86 134.35 472 140.56 131.66 -4.81 +38.5 MosaicAc n N MOSC 9.90 9.49 9.75 7 9.75 9.73 +.5sMosaic N MOS .10 .3 40 29.95 19.23 3714 29.78 22214 30.18 28.26 +1.46 +16.1 MoSys rs Q MOSY 2.23 .61 1217 1.23 6770 2.17 1.13 -.65 +10.8 MotifBio n Q MTFB 13.75 6.84 0 8.12 3 8.63 8.10 -.38 -24.9 MotorcarP Q MPAA 26 30.16 18.09 90 21.53 619 22.17 20.23 +.82 -13.8sMotrlaSolu N MSI 2.08 1.7 23 125.31 82.86 1386 123.45 5000 125.31 120.75 +1.77 +36.7 MotusGI n Q MOTS 10.66 3.75 17 7.41 121 7.95 7.32 -.06 +69.2 MtnPDia g Q MPVE 4.10 2.25 20 2.40 195 2.50 2.40 -.05 -12.7 Movado N MOV .80 1.6 53.73 21.50 107 48.80 728 50.80 47.55 -.25 +51.6 Moxian n Q MOXC 4.00 1.56 19 1.83 120 1.86 1.71 -52.5 MudrickC n Q MUDS 9.94 9.55 9.63 366 9.74 9.63 -.02 +.4 MudrcC un Q MUDSU 10.35 9.98 10.30 5 10.30 10.30 +3.0 Mueller N MLI .40 1.2 23 37.57 25.26 298 32.03 1988 32.67 28.75 +2.52 -9.6 MuellerWat N MWA .20 1.7 27 12.99 9.59 382 12.06 3879 12.47 12.02 -.14 -3.8 MultiColor Q LABL .20 .3 17 89.70 61.45 94 65.15 528 66.30 63.68 +.50 -13.0 MurphO N MUR 1.00 3.1 35.98 22.21 789 32.27 5566 33.09 31.52 +.62 +3.9 MurphUSA N MUSA 15 89.69 61.05 249 78.86 2247 80.35 78.04 -.35 -1.9 MustBio n Q MBIO 13.35 6.17 38 6.86 247 7.51 6.85 -.54 -42.8 MutualFst Q MFSF .72 1.9 19 40.50 32.50 2 37.80 24 38.85 37.30 -.95 -1.9 MySize n Q MYSZ 3.58 .57 361 .84 4912 1.04 .81 -.04 +29.6 MyersInd N MYE .54 3.0 36 24.60 15.40 151 17.90 628 18.45 17.70 -.40 -8.2 Mylan NV Q MYL 8 47.82 29.39 2247 36.22 15488 36.90 35.32 +.69 -14.4 MyndAn n Q MYND 5.05 1.15 37 1.39 207 1.55 1.30 -.13 -59.1 MyoKard n Q MYOK 62.83 13.38 225 56.35 1458 60.28 54.95 -.45 +33.8 Myomo n A MYO 11.40 2.07 124 2.30 775 2.51 2.24 -.21 -38.7 Myovant n N MYOV 25.54 9.92 131 19.48 1042 22.30 18.82 -.43 +54.1sMyriadG Q MYGN 21 44.40 23.28 447 42.57 4114 44.40 42.23 -1.14 +23.9N -:sNBT Bcp Q NBTB 1.00 2.4 19 41.88 31.28 67 41.06 572 41.88 39.48 +1.18 +11.6 NCI BldSy N NCS 17 23.35 13.05 401 15.45 5103 16.65 15.15 -1.15 -19.9 NCR Corp N NCR 25 40.78 26.00 4508 28.21 8115 31.39 27.50 -2.57 -17.0 NCS Mltst n Q NCSM 24.85 12.57 71 15.62 349 16.24 15.02 +.42 +6.0 NETgear Q NTGR 78.30 43.65 558 69.25 4410 75.10 62.75 -6.55 +17.9sNF EngSv Q NFEC 5.72 .76 452 5.29 1487 5.72 4.05 +1.29 +445.4 NGL EnPt N NGL 1.56 13.1 17.65 8.58 1542 11.90 5137 12.95 11.75 -.40 -15.3 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 20 24.44 105 24.82 24.37 -.36 +.2 NI Hldg n Q NODK 18.62 15.72 3 16.57 43 16.89 16.39 +.06 -2.4 NIC Inc Q EGOV .32 2.0 20 18.90 12.65 289 16.05 1706 16.60 15.95 -.10 -3.3sNICE Ltd Q NICE .64 .6 37 116.05 73.65 291 114.50 1112 116.05 109.11 +5.42 +24.6sNII Hldg n Q NIHD 5.98 .22 2315 5.41 23350 5.98 3.70 +1.69 +1175.9 NL Inds N NL 6 16.05 6.90 21 8.45 109 8.75 8.30 -.10 -40.7 nLIGHT n Q LASR 43.63 22.14 138 38.46 900 41.78 36.03 -1.71 +42.7 NMI Hldg h Q NMIH 15 21.92 10.10 568 20.70 2245 21.05 19.35 +1.00 +21.8 NN Inc Q NNBR .28 1.5 19 32.90 18.05 156 19.00 694 19.30 18.80 -.20 -31.2 NRG Egy N NRG .12 .4 51 35.17 22.90 2461 31.58 18993 32.28 30.86 -.56 +10.9 NRG Yld A N NYLD/A 1.12f 6.2 37 19.91 15.30 140 17.99 676 18.17 17.76 +.07 -4.6 NRG Yld C N NYLD 1.24f 6.8 25 20.15 15.55 385 18.05 2130 18.25 17.75 +.15 -4.5 NTN Buzz rs A NTN 8.40 3.01 1 4.35 19 4.98 4.35 -.60 +3.3sNV5 Global Q NVEE 28 76.85 40.01 62 73.75 315 77.00 71.50 +2.25 +36.2 NVE Corp Q NVEC 4.00 3.8 40 135.00 68.50 21 106.61 115 119.75 104.60 -7.55 +24.0 NVR N NVR 18 3700.00 2584.29 24 2807.07 182 2930.00 2740.00 -102.93 -20.0 nVent El n N NVT 28.93 21.00 1959 26.92 9921 28.25 24.60 +2.33 +18.5tNXP Semi Q NXPI 35 125.93 90.25 21619 94.97 112566 105.98 90.25 -8.38 -18.9 Nabors N NBR .24 4.0 8.87 5.32 8074 6.01 52432 6.22 5.67 +.10 -12.0tNabriva n Q NBRV 14.10 3.08 5595 2.51 7366 3.58 2.38 -.95 -58.0 NACCO N NC .66 2.1 4 92.60 23.80 10 32.00 83 33.85 31.80 -.70 -15.0 NamTai N NTP .28 2.7 39 13.90 9.30 30 10.55 175 10.70 10.03 +.40 -15.9 NanoDim n Q NNDM 5.99 1.21 64 1.94 510 2.13 1.88 -.13 -36.8 NanoString Q NSTG 16.75 5.87 370 11.50 1605 12.52 11.42 -.71 +53.9 NanoVib n Q NAOV 5.00 3.68 20 4.52 70 4.80 4.16 +.02 -3.4 NanoViric A NNVC 1.64 .36 117 .39 521 .45 .37 -.02 -55.7 Nanomtr Q NANO 29 44.17 22.08 223 36.89 851 37.73 35.59 -.48 +48.0 NantHlth n Q NH 5.26 2.60 55 3.14 395 3.30 3.02 +.07 +3.0 NantKwst n Q NK 7.61 2.66 182 3.53 675 3.65 3.13 +.24 -21.4 Napco Q NSSC 41 17.45 7.40 71 15.30 336 17.20 15.11 -1.45 +74.9 Nasdaq Q NDAQ 1.76 1.8 24 96.19 69.52 1247 95.68 5452 95.89 92.31 +.68 +24.5sNatera n Q NTRA 24.07 7.78 1006 22.87 2999 24.07 22.20 +.23 +154.4 Nathans s Q NATH 1.00a 1.0 62 107.05 52.90 5 98.15 64 102.70 97.50 -.60 +30.0 NatAmUnv Q NAUH .18 18.9 2.40 .76 10 .95 204 1.12 .95 -33.1 NatBkHldg N NBHC .56f 1.4 28 40.98 30.25 114 40.04 804 40.40 38.30 +1.38 +23.5 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 9 46.40 21 47.65 46.15 -.95 +2.1 NatlBevrg Q FIZZ 1.50e 32 129.82 83.78 183 104.19 1090 109.99 103.38 -4.88 +6.9 NatCineM Q NCMI .68 8.2 8.88 5.09 463 8.25 1947 8.61 8.00 -.11 +20.3 NatlCmce n Q NCOM 22 48.60 38.03 50 45.50 317 48.00 45.15 -1.95 +13.0 NatEnrSv n Q NESR 11.33 9.51 15 11.16 74 11.20 10.80 +.26 +12.1 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 377 53.02 1740 54.72 52.91 -1.20 -3.4 NatGenHld Q NGHC .16 .6 27 28.05 16.21 101 27.21 555 27.84 27.12 -.39 +38.5 NatGnH pfA Q NGHCP 1.88 7.5 26.46 22.77 3 25.07 21 25.29 24.97 -.08 -.8 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 5 25.20 64 25.40 25.07 -.25 +.6 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 2 25.14 42 25.29 24.96 -.01 +.5 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 25.63 5 25.90 25.55 -.22 +.9 NatGrid N NGG 2.89e 5.3 65.60 51.44 306 54.50 1867 56.03 54.07 -1.50 -7.3 NtHlthInv N NHI 4.00 5.5 17 81.60 62.71 102 73.29 680 75.32 73.05 -1.63 -2.8 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 27 70.43 159 71.65 70.39 +.13 +15.6 NatlHld rs Q NHLD 6.26 2.08 6 3.19 22 3.44 3.01 -.04 -3.4 NatInstrm Q NATI .92 2.1 54 53.57 38.70 1720 44.00 4822 46.30 41.68 +1.00 +5.7sNOilVarco N NOV .20 .4 46.00 29.90 8476 46.91 19508 46.94 41.98 +3.81 +30.2 NatPresto N NPK 1.00a .9 16 136.65 88.80 25 117.60 154 124.10 115.25 -2.30 +18.3 NatResrch Q NRC .68f 1.9 72 41.99 26.35 34 36.75 217 37.50 35.35 +.35 -1.5sNatRetPrp N NNN 2.00f 4.5 21 45.31 36.25 1135 44.49 5376 45.31 44.13 -.03 +3.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 4 25.24 34 25.28 24.90 -.10 -1.3 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 15 24.30 80 24.47 24.15 -.17 -3.1 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 0 16.00 1 16.05 16.00 -.28 -2.1 NatlStor n N NSA 1.16f 4.1 98 32.28 21.17 395 28.37 2552 30.11 28.29 -1.64 +4.1 NtStorAf pfA N NSApA 26.30 23.57 10 25.00 141 25.25 24.79 -.16 -4.0 NatlVis n Q EYE 43.80 27.19 2438 39.30 10114 41.46 38.71 -1.19 -3.2 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 23 322.46 63 326.52 311.00 +9.71 -2.6 Nationstar N NSM 7 20.71 15.95 57 18.57 1205 19.08 17.93 +.59 +.4 NatxIntV n N MVIN 47.10 43.04 1 44.61 4 44.74 44.35 +.21 +.1 NaturlAlt Q NAII 9 12.15 9.15 6 10.15 22 10.40 10.10 -.11 -1.5 NatGsSvcs N NGS 65 29.55 21.70 49 22.05 166 22.88 21.80 -.20 -15.8 NatrlGroc N NGVC 44 17.46 4.79 123 14.52 611 15.47 14.17 -.13 +62.6 NatHlTr n Q NHTC .56f 2.4 6 26.11 14.15 69 23.35 405 24.04 22.42 +.05 +53.7 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 34 31.60 103 32.25 31.15 -.35 +21.5tNaturesSun Q NATR .40 4.9 13.80 8.30 12 8.20 58 9.20 8.20 -.80 -29.0 NatusMed Q BABY 50 43.60 28.00 454 34.55 3708 36.94 31.40 +1.80 -9.6 Natuzzi N NTZ 2.79 1.41 10 1.53 17 1.59 1.53 -.01 -4.4 Nautilus N NLS 16 19.10 11.30 226 13.95 1067 14.80 13.80 -.65 +4.5tNavideaBio A NAVB .68 .16 498 .17 2970 .22 .16 -.05 -54.0 Nav43 Q JSM 1.50 6.7 25.00 20.21 9 22.42 112 22.62 21.38 +.22 -5.7 Navient Q NAVI .64 4.8 7 15.61 11.48 1938 13.29 13736 14.29 12.97 -.66 -.2 NavigCons N NCI 19 25.25 14.62 273 21.20 1510 21.66 20.93 -.06 +9.2 NavigatrH N NVGS 13.55 9.25 99 12.20 457 12.60 12.00 -.05 +23.9 NavgGp s Q NAVG .28 .5 20 61.74 45.80 69 59.70 407 61.25 58.60 +.80 +22.6 NaviosAcq N NNA .08 13.7 1.45 .53 75 .58 807 .61 .54 -.01 -47.4 Navios pfG N NMpG 2.19 14.6 19.99 10.18 0 15.00 22 15.00 13.00 +1.75 -7.4 Navios N NM 1.90 .68 200 .85 1759 .89 .81 +.03 -29.2 NavMH pfH N NMpH 2.16 14.8 18.89 10.27 1 14.58 24 15.00 12.82 +1.51 -10.6 NavMMid N NAP 2.00f 56.7 10.70 3.25 103 3.53 624 3.65 3.37 -62.9 NaviosMar N NMM .08 4.0 7 2.62 1.58 484 2.01 1712 2.07 1.97 -.02 -14.8 Navistar N NAV 27 47.73 29.07 406 42.60 2411 44.25 41.46 -.92 -.7 NebulaA un Q NEBUU 10.15 9.96 10.07 0 10.07 10.07 -.08 +.5 NeenahP N NP 1.64 1.9 19 95.40 75.50 54 87.35 273 89.40 86.30 -.65 -3.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 63

NektarTh Q NKTR 111.36 17.51 1632 50.53 14576 51.29 45.69 +1.80 -15.4 Nelnet N NNI .64 1.1 13 64.00 43.92 32 58.85 150 62.40 58.75 -2.37 +7.4 Nemaura n Q NMRD 6.80 2.08 32 2.23 182 2.85 2.16 -.34 -61.3 Neogen s Q NEOG 67 84.77 48.05 133 81.02 836 83.11 80.44 -1.09 +31.4 NeoGenom Q NEO 14.61 7.08 427 13.81 3865 14.47 11.99 -.31 +55.9 NeonTh n Q NTGN 16.23 10.21 36 11.82 682 12.60 10.60 +1.00 -21.2 Neonode Q NEON 1.42 .30 34 .37 137 .37 .34 +.03 -50.9 NeoPhoton N NPTN 8.73 4.56 529 6.79 2732 6.85 6.17 +.37 +3.2tNeosTher n Q NEOS 13.15 5.80 349 5.75 1067 6.20 5.70 -.40 -43.6 Neovasc g Q NVCN 1.89 .03 9211 .03 53462 .04 .03 -94.3 NeptuneT g Q NEPT 7 4.46 .70 701 2.94 3899 3.29 2.70 +.13 +24.6 Net1UEPS Q UEPS 9 13.20 8.05 110 9.37 1023 9.53 9.20 +.07 -21.2 NetElem rs Q NETE 33.51 2.56 231 7.26 857 8.50 7.02 -.53 -34.8 NetApp Q NTAP 1.60f 2.0 30 83.14 37.55 2427 79.45 14248 82.23 78.36 -2.56 +43.6 NetEase Q NTES 2.16e .8 10 377.64 222.32 530 264.91 2453 270.64 258.53 +.66 -23.2 Netflix s Q NFLX 423.21 164.23 8938 355.21 49976 367.40 351.65 -5.84 +85.0 Netlist h Q NLST 1.32 .13 715 .14 8377 .17 .14 -.00 -54.2 NtScout Q NTCT 25 36.80 23.15 1261 27.35 6357 30.90 27.05 -3.55 -10.2 Netshoes n N NETS 20.72 1.84 33 2.51 437 2.52 1.97 +.22 -68.2 NetSolTch Q NTWK 32 6.60 3.09 8 5.70 110 5.75 5.43 +.05 +21.0 Netw1Tch A NTIP .10 3.5 9 4.60 2.25 14 2.85 77 2.95 2.80 -.05 +18.8 NBCAInt A NBW .74 5.9 14.61 12.50 8 12.56 65 12.73 12.56 -.09 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.76 79 10.86 256 10.87 10.78 +.06 -7.7 NBIntMu A NBH .90 6.7 16.00 13.39 80 13.51 301 13.63 13.51 -.09 -8.7 NBNYInt A NBO .58 4.9 13.06 11.41 6 11.66 51 11.69 11.51 +.08 -4.1 NBRESec A NRO .36 7.0 5.70 4.29 172 5.13 1270 5.21 5.10 -.01 -7.2 Neuralst rs Q CUR 6.06 .88 71 1.11 2445 1.59 1.11 -.06 -35.5tNeurMx rs Q NURO 2.96 1.11 62 1.15 777 1.27 1.11 -.12 -33.5sNeurcrine Q NBIX 109.15 46.72 555 107.23 4511 109.15 102.96 +3.80 +38.2 Neuronet n Q STIM 29.84 23.96 17 25.70 407 27.25 25.26 -.55 -7.5 Neurotrpe h Q NTRP 11.93 3.40 6 10.35 120 10.48 9.10 +.36 +47.0 NevGCas A UWN 23 2.86 1.80 13 2.05 118 2.09 1.95 +.10 -23.2tNevroCorp N NVRO 94.34 35.41 647 55.86 13780 62.20 35.41 -3.57 -19.1 Nevsun g A NSU .04 1.1 3.86 1.96 1538 3.71 4747 3.75 3.55 +.15 +52.0 NewAgeB n Q NBEV 5.48 1.56 157 2.15 1130 2.41 2.10 -.13 -.9 NewAmHi N HYB .78a 9.2 10.20 8.35 80 8.45 375 8.46 8.37 +.07 -10.1 NewConcEn A GBR 51 12.75 1.16 150 2.55 3902 3.40 2.52 -.64 +63.6 NE Realty A NEN 1.00 1.5 2 75.25 65.00 0 67.00 14 68.05 67.00 -1.00 -8.7tNwGold g A NGD 4.25 1.42 15239 1.26 57383 1.91 1.26 -.64 -61.7tNewHome N NWHM 9 13.55 9.39 173 8.78 462 10.11 8.72 -1.22 -29.9tNwIreland N IRL 2.15e 1.4 14.17 11.21 37 11.31 122 11.50 11.19 -.19 -9.8 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 392 45.25 1784 46.20 44.95 -.35 +12.6 NewLink Q NLNK 19.30 3.75 568 3.90 2058 4.76 3.88 -.77 -51.9 NewMedia N NEWM 1.48 8.2 32 19.10 12.74 361 18.04 1870 18.78 18.03 -.61 +7.5 NwMtnFin N NMFC 1.36 9.5 11 14.70 12.05 455 14.25 1410 14.30 13.80 +.45 +5.2 NewOriEd N EDU .40e 43 108.40 74.66 1677 89.67 11649 96.70 87.21 -3.63 -4.6sNewRelic N NEWR 114.78 42.69 809 105.32 3117 114.78 103.08 -6.64 +82.3 NewResid N NRZ 2.00 11.2 6 18.74 15.24 5445 17.78 20005 18.62 17.67 -.68 -.6 NewSenInv N SNR 1.04 14.9 13 10.57 6.77 733 6.96 2437 7.30 6.89 -.34 -7.9sNY&Co N NWY 5.55 1.40 320 4.84 2262 5.55 4.79 -.51 +69.2tNY CmtyB N NYCB .68 6.3 12 14.53 10.40 5529 10.71 37474 11.65 10.40 -.70 -17.7 NY Cmt pfA N NYCBpA 30.39 26.12 21 26.79 72 26.99 26.77 -.06 -6.3 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 3 50.37 20 50.73 50.03 +.17 -.7 NYMtgTr Q NYMT .80 13.1 9 6.54 5.35 1052 6.12 4640 6.15 6.08 -.02 -.8 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 0 24.25 20 24.27 24.03 +.14 -4.2 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 2 24.31 34 24.33 24.06 -.02 -.8 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 25 23.90 107 24.08 23.75 -.14 -3.2 NY REIT rs N NYRT 4.85c 19.70 15.04 76 18.13 289 18.28 18.02 +.02 NY Times N NYT .16 .7 26.85 16.95 2254 24.00 17699 25.45 23.75 -1.45 +29.7 NewatrTc n Q NEWA 28.20 7.60 21 18.19 162 20.68 18.04 -.54 +93.7 NewellRub N NWL .92f 3.5 5 53.11 22.60 5419 26.03 27556 26.89 25.43 -.12 -15.8 NewfldExp N NFX 14 35.20 22.72 2705 27.55 13950 29.18 27.49 -1.10 -12.6 NewmrkGp Q NMRK 15.62 13.12 54 14.21 445 14.62 13.94 -.15 -1.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 35 406.76 151 413.69 397.69 +1.20 +2.4 NewmtM N NEM .56 1.5 28 42.04 33.89 4663 36.89 25662 38.63 36.52 -.13 -1.7 NewpkRes N NR 11.65 7.20 1495 10.70 4053 10.75 9.30 +.95 +24.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 1198 14.89 13720 15.50 14.85 -.39 -8.1 NewsCpB Q NWS .20 1.3 17.70 13.10 202 15.10 1146 15.73 15.00 -.40 -9.0 NewtekBsn Q NEWT 1.72e 8.3 21.11 16.01 161 20.83 396 21.05 20.55 +.03 +12.7 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 2 25.68 8 25.81 25.50 -.13 -3.1 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 25.90 4 25.90 25.56 +.30 +3.2 NexGen g A NXE 2.85 1.65 426 1.98 1628 2.05 1.78 +.13 -22.7 Nexeo Sol Q NXEO 11.14 6.74 220 9.18 1983 9.72 8.99 -.45 +.9 Nexeo un Q NXEOU 13.00 6.12 9.75 0 9.75 9.75 +1.4 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 38 22.52 316 22.53 22.15 +.36 -11.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 49 27.66 258 28.47 27.59 -.77 -1.0 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 575 74.03 3056 79.20 73.60 -2.83 -5.3 NextDec n Q NEXT 20.00 3.95 14 6.49 55 6.56 6.26 +.07 -22.0 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.42 228 46.92 1119 47.60 44.61 +1.65 +8.8 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 10 25.08 78 25.39 25.03 -.46 +.4 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 4 24.82 70 25.02 24.76 -.27 -.6 NextEra76 N NEEpK 25.98 23.62 27 25.10 145 25.26 25.01 -.16 -1.8 NxtEra pfQ N NEEpQ 3.19 4.3 76.14 65.00 39 74.25 1421 75.79 74.18 -1.89 +6.7 NextEraEn N NEE 4.44 2.7 12 171.50 142.12 1724 166.98 10686 170.56 166.22 -2.99 +6.9 NxtEra pfR N NEEpR 59.70 53.67 230 57.87 1913 58.80 55.46 -.05 +3.0 NiSource s N NI .78 3.0 33 27.76 22.44 2213 26.17 11861 26.27 25.31 +.22 +1.9 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.01 1 95.00 94.01 -1.49 -2.2 NichFncl h Q NICK 22 10.70 7.59 5 9.09 60 9.20 9.01 -.10 +3.3 NicoletBc n Q NCBS 15 61.98 51.21 9 55.66 51 57.76 55.66 -.59 +1.7tNielsen plc N NLSN 1.40f 6.3 13 43.61 20.53 13038 22.36 62738 29.97 20.53 -7.51 -38.6 NightstTh n Q NITE 24.94 10.01 212 18.00 1557 20.18 17.40 -1.75 +37.2 NikeB s N NKE .80 1.0 67 81.00 50.35 6125 76.89 30350 78.44 75.06 -.07 +22.9 NoahHldgs N NOAH 30 69.56 26.53 353 53.02 2594 54.06 49.01 +3.21 +14.6tNobilisH n A HLTH 1.79 1.10 120 1.15 1557 1.20 1.10 -14.8 NobleCorp N NE .08 1.4 6.84 3.14 3615 5.59 19347 5.95 5.55 -.29 +23.7 NobleEngy N NBL .44 1.2 36 37.76 22.99 1771 35.34 13058 35.98 34.48 +.66 +21.3 NobleMid n N NBLX 1.91e 13 57.98 41.99 69 53.64 1038 54.70 51.63 +1.54 +7.3 NokiaCp N NOK .19e 3.5 6.59 4.51 31220 5.40 144461 5.99 5.39 -.57 +15.9 NomadF n N NOMD 19.81 13.73 484 19.07 3230 19.55 18.97 -.41 +12.8 Nomura N NMR 6.83 4.73 226 4.74 1471 5.10 4.73 -.17 -18.6 Noodles Q NDLS 13.30 3.50 5053 9.85 7940 12.10 9.60 -1.90 +87.6 Norbord n N OSB 1.29 3.6 45.45 32.22 136 35.74 650 37.80 35.54 -2.13 +5.7 NordicAOff N NAO .18 15.8 1.60 1.02 107 1.14 450 1.17 1.12 -.02 -4.9 NordicAm N NAT .23e 9.7 6.07 1.82 858 2.36 5462 2.52 2.26 -.03 -4.1 Nordson Q NDSN 1.20 .9 22 151.84 107.16 191 132.67 1108 134.27 128.03 +1.26 -9.4 Nordstrm N JWN 1.48a 2.8 20 54.61 37.79 1269 51.97 7128 54.28 51.81 -.62 +9.7sNorflkSo N NSC 2.88 1.7 25 172.81 111.44 1863 168.24 12594 172.81 155.35 +6.39 +16.1 NorSys Q NSYS 83 6.24 2.77 2 3.31 8 3.47 3.21 -.07 -14.2 NEurO N NRT .78e 9.8 9 9.40 6.08 17 7.94 58 8.31 7.81 +.05 +14.1 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 363 58.91 3042 59.92 57.91 +.31 -1.3 NorestB Q NBN .04 .2 18 29.95 18.85 22 20.90 62 21.98 20.90 -.80 -9.7 NDynMn g A NAK 2.34 .43 1284 .56 4414 .57 .49 +.05 -68.4 NthnO&G A NOG 41 3.73 .63 3699 3.25 18270 3.55 3.19 -.17 +58.5 NthnTech Q NTIC .40 1.0 42 41.90 15.75 8 38.65 39 39.95 37.11 -.35 +56.2sNorTrst Q NTRS 2.20f 2.0 19 112.70 85.69 751 110.96 5237 115.61 107.57 +3.23 +11.1 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 9 26.91 68 27.34 26.89 -.09 +2.5 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 71 16.21 384 17.13 16.17 -.77 -5.1 Nthrim Q NRIM .96f 2.4 17 41.80 26.31 19 39.65 88 40.35 39.40 -.25 +17.1 NorthropG N NOC 4.80f 1.6 32 360.88 259.00 2145 301.65 12729 324.68 287.09 -22.28 -1.7 NStREur n N NRE .60 4.5 14.81 10.08 285 13.24 1284 13.64 13.24 -.37 -1.4sNwstBcsh Q NWBI .68 3.8 19 18.35 15.06 263 18.05 2156 18.35 17.83 +.14 +7.9 NwstNG N NWN 1.88 2.9 69.50 51.50 138 64.60 623 65.40 62.65 +.55 +8.3 NwstPipe Q NWPX 22.00 14.50 26 18.90 130 19.78 18.80 -.79 -1.3 NorwCruis N NCLH 15 61.18 46.16 1237 49.76 9466 50.68 49.16 +.22 -6.6 NorwdFn s Q NWFL .88 2.5 28 38.55 26.05 10 35.81 34 36.35 34.33 +1.12 +8.5 NovaLfstyl Q NVFY 3.10 1.06 56 1.80 134 1.84 1.73 -.03 -25.0 NovaMeas Q NVMI 17 32.00 20.55 84 28.63 602 29.29 27.40 +.31 +10.5 NovaBay rs A NBY 5.00 2.00 3 2.20 21 2.35 2.19 -.20 -42.9 NovaGld g A NG 5.05 3.35 945 4.35 4644 4.56 4.34 -.13 +10.7tNovan n Q NOVN 7.33 2.53 9 2.59 157 2.95 2.53 -.34 -38.6sNovanta Q NOVT 69.90 36.05 207 66.80 792 69.90 66.10 -1.75 +33.6 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1575 83.49 9970 83.68 82.12 +1.22 -.6 Novavax Q NVAX 2.75 .91 5502 1.17 20622 1.44 1.16 -.26 -5.6 Novelion rs Q NVLN 9.47 3.08 8 3.40 110 3.60 3.26 +9.0 NovoNord N NVO .96e 1.9 58.37 41.03 1280 51.03 6803 51.64 50.32 +.59 -4.9sNovoCure n Q NVCR 38.65 16.10 854 34.95 4795 38.65 33.00 -2.60 +73.0tNovumeS n Q NVMM 4.75 1.18 1 1.35 51 1.79 1.18 -.44 -70.2 NovusTher rs Q NVUS 8.61 3.12 10 7.20 83 7.75 6.46 +.69 +77.3 NOW Inc N DNOW 16.67 9.12 975 14.16 5744 14.59 13.85 -.01 +28.4 NuSkin N NUS 1.47 2.0 34 84.00 53.50 302 72.56 1951 74.87 71.16 -2.08 +6.3 NuCana n Q NCNA 32.00 9.32 19 20.12 381 24.08 20.12 -2.98 +99.0 NuVasive Q NUVA 35 81.50 44.62 1041 53.97 2780 54.71 52.87 +.36 -7.7 NuanceCm Q NUAN 18.75 12.18 2578 15.45 7772 15.70 15.13 +.11 -5.5 Nucor N NUE 1.52 2.2 13 70.48 51.67 1676 67.61 16121 68.84 65.87 +1.36 +6.3 Nush EnhYl N NUAG 24.87 23.37 10 23.51 3251 23.60 23.44 -.09 -3.7 Nush 1-5yr N NUSA 25.18 24.26 2 24.35 7 24.35 24.30 -.01 -1.7 NushLCGr N NULG 35.95 28.72 4 35.23 35 35.82 35.07 -.10 +12.9 NushLCVal N NULV 30.70 26.13 2 29.73 17 29.95 29.26 +.43 +4.0sNushMCGr N NUMG 32.84 26.52 2 32.40 24 32.84 32.11 -.11 +10.4 NushMCVal N NUMV 29.85 25.59 1 28.42 11 28.65 28.23 -.14 +.8 NushSmCap N NUSC 31.78 25.30 35 30.99 101 31.65 30.92 -.58 +8.9 NushShTrm N NURE 27.75 23.57 5 26.90 17 27.23 26.87 -.35 +2.1 Nus AgBd n N NUBD 25.90 23.98 59 24.15 69 24.26 24.11 -.14 -3.2 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 9.9 24 47.32 19.22 715 24.27 4134 25.23 23.88 -.72 -19.0 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 10 24.03 67 24.09 23.93 -.02 -3.3 Nustar pfB N NSpB 1.91 8.5 25.75 20.00 10 22.35 70 22.50 22.00 +.24 -1.3 Nustar pfC N NSpC 26.43 22.31 37 24.60 518 25.05 24.60 -.16 -5.2 Nustar 43 N NSS 1.91 7.4 26.05 24.55 15 25.64 57 25.88 25.51 -.12 +2.6 Nutanix n Q NTNX 64.87 20.02 3285 51.89 11809 56.99 50.92 -4.59 +47.1 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 1232 39.30 4451 41.63 38.85 -.70 -25.3 Nutrien n N NTR 1.60 3.0 55.18 40.41 911 53.78 8151 54.44 51.78 +1.33 +3.6 Nuvectra Q NVTR 23.66 7.60 163 15.36 907 16.60 15.00 -.66 +97.9 NuvNYVl2 n N NYV 15.50 13.22 0 13.65 12 13.74 13.48 +.14 -4.8 NuvCr22 n N JCO 10.10 9.26 29 9.40 275 9.58 9.37 -.08 -.9 Nuv Mun21 N NHA 10.25 9.29 6 9.40 45 9.50 9.40 -.11 -.4 NuvHiInO n N NMZ 13.91 12.28 170 12.90 788 12.96 12.78 +.13 -5.2tNuv Pf22 n N JPT 27.14 23.10 12 23.06 90 23.55 23.01 -.50 -8.2 Nuv 11-21 n N JHB 10.15 9.42 59 9.61 395 9.70 9.58 -.01 -3.5 NuvCA V2 n N NCB 18.40 15.24 4 15.65 21 16.05 15.65 -.25 -7.9 NvHiInDc19 N JHD 10.36 9.72 106 9.84 446 9.85 9.82 +.01 -1.8 Nuv RE In N JRS 11.55 9.39 38 9.89 444 9.99 9.81 -.01 -12.2 NuvMO Pr N NOM 17.58 12.87 1 12.95 21 13.02 12.87 -.21 -7.2 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 103 7.77 396 8.18 7.77 -.16 -9.2tNuvAZ N NAZ .80 6.4 15.18 12.57 32 12.55 112 12.71 12.55 -.12 -11.2 NuvBldAm N NBB 1.34 6.5 22.13 19.95 30 20.58 239 20.68 20.55 -.09 -6.4 NBldAmOp N NBD 1.30 5.9 23.08 21.52 41 22.04 120 22.12 21.94 +.04 -4.4 NCaAMTFr N NKX .86 6.4 16.17 13.30 65 13.47 362 13.67 13.47 -.15 -12.3 NCADvA N NAC .91 6.8 15.58 13.18 139 13.34 906 13.42 13.33 -.06 -6.8 NCalMunV N NCA .47 4.9 10.70 9.16 36 9.52 150 9.60 9.50 -.03 -6.6 NuvCASel N NXC .63a 4.5 17.17 13.51 5 13.91 51 14.00 13.85 -.05 -6.7 NCTPI N NTC .68a 5.9 12.56 11.38 9 11.67 73 11.74 11.64 -.03 -2.1 NuvCorEqA N JCE 1.21a 7.9 16.19 13.95 30 15.24 239 15.38 14.92 +.17 +4.4 NvCredStr N JQC .62 7.8 8.76 7.83 612 7.89 3523 7.91 7.84 +.02 -4.0tNvDvrsDiv N JDD 1.04 9.4 13.25 11.17 62 11.11 341 11.40 11.11 -.18 -9.6 NuvDivA N NAD .85a 6.4 14.46 12.92 236 13.22 1008 13.30 13.20 -.05 -6.0 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 73 18.92 339 18.98 18.53 +.26 +.4 NuEnMLP N JMF 1.35 12.6 13.05 9.65 172 10.70 678 11.09 10.50 +.08 -6.1 NEnhMuV N NEV .96a 6.9 15.25 13.18 40 13.84 246 14.00 13.83 -.03 -2.5 NuvFloat N JFR .72 7.0 11.95 10.21 114 10.30 933 10.34 10.21 +.05 -8.1 NuvFltOp N JRO .76a 7.4 11.88 10.14 130 10.27 599 10.34 10.25 -.03 -9.9 NvGADiv2 N NKG .64a 5.7 13.55 11.16 13 11.24 70 11.32 11.23 -.06 -10.6 NuvGblHIn N JGH 1.58 10.2 17.45 15.22 47 15.50 226 15.53 15.37 +.18 -8.3 NuvHi2020 N JHY .68 6.8 10.50 9.67 28 9.96 212 9.99 9.85 +.04 +.5 NuvHIDec18 N JHA 10.12 9.67 127 9.84 536 9.85 9.83 -.01 -.7 NuvEnhMu N NVG 15.83 14.06 248 14.67 1192 14.73 14.64 +.02 -5.0 NNYAmtF N NRK .70 5.8 13.44 11.88 77 12.17 499 12.23 12.12 -.04 -6.1 NuvAmtFr N NEA .75a 5.8 14.18 12.70 190 13.02 1154 13.07 13.00 -.03 -5.3 NuvIntMu N NID .68 5.5 13.77 12.10 68 12.51 393 12.54 12.40 +.10 -3.7 NvIntQMu N NIQ .57 4.5 13.49 12.22 14 12.53 144 12.60 12.47 -2.6 NMDPI N NMY .67a 5.5 13.27 11.88 32 12.09 165 12.17 12.07 -.03 -3.9tNvMAP N NMT .71a 5.8 15.00 12.31 27 12.30 106 12.43 12.22 -.09 -13.8 NMIQI N NUM .74 5.9 14.05 12.41 21 12.63 146 12.66 12.51 -.02 -4.8tNuvMNMu N NMS .80 6.0 17.00 13.29 6 13.30 67 13.45 13.29 -.07 -9.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 22 23.58 81 23.67 23.51 -.01 -4.5 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 18 22.80 64 22.84 22.46 +.15 -4.0 NuvMultM N JMM .48 6.9 7.77 6.60 9 7.00 49 7.00 6.90 -.02 -8.1 NvMuI N NMI .50a 4.5 13.27 10.77 10 11.01 38 11.20 11.01 -.07 -4.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 250 9.46 1425 9.52 9.46 -.06 -6.6 Nv AMT-Fr N NUW .78a 5.1 18.59 15.33 36 15.35 97 15.51 15.34 -.09 -11.1 NvNq100Dy Q QQQX 1.48 5.8 28.19 19.58 115 25.32 624 25.82 25.15 -.15 +4.6 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 71 13.04 303 13.07 13.03 -.02 -4.8 NNYDvA N NAN .80a 6.4 14.57 12.39 95 12.50 365 12.57 12.45 -.06 -9.6 NNYMV N NNY .39a 4.3 10.65 9.03 18 9.16 95 9.26 9.15 -.03 -3.6 NuvNYSel N NXN .55 4.3 14.36 12.58 2 12.86 29 12.96 12.77 +.14 -5.6 NNCPI N NNC .59a 4.8 13.67 12.06 11 12.27 82 12.51 12.25 -.20 -4.9 NOHQI N NUO .80 5.8 15.46 13.48 9 13.90 87 13.91 13.84 +.02 -5.1 NvPA N NQP .81a 6.4 13.78 12.34 17 12.69 168 12.82 12.69 -.05 -3.5 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 34 23.17 222 23.58 23.11 -.36 -6.4 NvPfdInco N JPC .80 8.6 10.75 9.29 227 9.35 1458 9.42 9.31 -.03 -9.6 NuvQPf2 N JPS .70 7.9 10.47 8.77 233 8.88 1969 8.91 8.84 -.03 -12.9 NuvREAst N JRI 1.49a 9.1 19.00 15.75 85 16.40 705 16.47 16.18 +.26 -7.9 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 188 14.41 821 14.55 14.35 +.02 +1.1 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 62 16.80 251 17.00 16.55 +.17 -2.9 NvSMM N NIM .31a 3.2 10.55 9.49 9 9.77 34 9.87 9.76 -.01 -1.9 NSTFI N NXP .55a 3.9 15.16 13.85 13 14.17 94 14.31 14.14 +.03 -3.1 NSTFI2 N NXQ .53a 3.9 14.33 13.28 8 13.69 51 13.78 13.69 -.08 -1.8 NSTFI3 N NXR .55a 3.8 15.69 14.04 9 14.55 73 14.62 14.49 +.06 -4.2 NuvSnIn N NSL .42 6.8 6.88 6.10 81 6.15 433 6.20 6.14 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 50 16.69 402 16.92 16.63 +.4 Nv TA Div N JTD 1.23 7.2 18.44 15.66 31 17.09 145 17.41 17.00 +.12 -2.8 NvTxATR N JTA 1.04 7.6 14.69 12.50 34 13.57 222 13.69 13.38 +.18 -2.7 NTXQI N NTX .65 5.1 14.94 12.42 10 12.79 73 12.91 12.77 -.12 -10.8 NVAPI N NPV .65a 5.3 13.46 12.08 35 12.30 156 12.44 12.21 -.11 -4.1 NuverEnv n A NES 26.50 9.00 2 11.05 19 11.50 10.38 +.34 -39.2 Nvidia Q NVDA .60 .2 47 269.20 152.91 7379 252.02 44822 256.60 243.28 +1.13 +30.2 NxStageMd Q NXTM 29.93 22.70 425 27.75 2327 27.88 27.26 +.11 +14.5 Nxt-ID rs Q NXTD 8.59 1.01 486 1.68 4127 2.04 1.63 -.10 -52.0 NymoxPh Q NYMX 4.60 3.00 70 3.14 370 3.35 3.09 -.18 -4.8O -:O2Micro Q OIIM 2.04 1.30 3 1.73 50 1.80 1.71 -.04 +3.7sOFG Bncp N OFG .24 1.5 12 17.05 7.80 250 16.45 2342 17.05 16.00 +.55 +75.0 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 1 24.56 27 24.73 24.22 +.29 +1.8 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 2 24.11 20 24.12 23.90 +.15 +9.3 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 13 24.50 38 24.59 24.34 +.12 +9.2 OFS Cap Q OFS 1.36a 11.8 9 14.30 10.41 26 11.53 145 11.77 11.38 -.05 -3.1 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 7 24.80 31 24.90 24.68 -.05 -.4 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1966 36.17 8523 36.47 35.23 +.38 +9.9 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.52 40 1.55 1.40 +.01 +32.2 OM AsstM N OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas N OGS 1.84 2.4 22 79.51 62.20 217 75.39 896 76.44 74.66 -.74 +2.9 OP Bancp n Q OPBK 14.10 11.54 31 12.51 142 13.08 12.29 -.32 +.5sOReillyAu Q ORLY 20 310.00 183.60 657 300.44 4973 310.00 291.16 +3.11 +24.9 OSI Sys Q OSIS 69 96.64 50.50 61 77.10 480 79.41 75.96 -1.03 +19.8sOakVlyBcp Q OVLY .26e 1.2 19 23.89 14.55 10 22.15 53 25.65 21.89 -.32 +13.4 OaktreeC N OAK 3.59e 8.5 12 48.50 38.80 335 42.05 1167 42.90 41.20 +.40 -.1 OaktrSpL Q OCSL .38 7.9 5.91 4.17 309 4.78 1639 4.83 4.70 +.08 -2.2 OaktrSp28 Q OCSLL 1.53 6.3 25.77 24.01 5 24.43 21 24.57 24.33 -.07 -3.1 OaktStInco Q OCSI .56e 6.7 11 9.06 7.03 18 8.41 123 8.50 8.22 -.05 +.1 OasisMid n N OMP 1.57 8.1 20.41 15.57 17 19.40 112 19.73 18.94 -.10 +11.2 OasisPet N OAS 13.87 6.69 4070 11.91 26219 12.62 11.87 -.17 +41.6 OasmiaPh n Q OASM .02p 3.17 .80 144 1.51 1240 2.84 1.50 +.06 +71.6 ObalonT n Q OBLN 10.40 1.85 90 1.86 497 2.27 1.85 -.05 -71.9 ObsEva n Q OBSV 20.35 6.15 70 14.33 395 17.26 14.20 -2.29 +46.8 Obsidian g N OBE 1.44 .82 255 1.05 2265 1.07 1.03 +.01 -15.3 OcciPet N OXY 3.12f 3.7 87.67 58.44 2787 83.47 22142 84.93 82.34 +.39 +13.3 OceanBio Q OBCI .05e 5.71 3.26 6 3.65 33 3.86 3.40 +.03 -15.9tOceanPw rs Q OPTT 2.54 .71 132 .76 1156 .83 .71 -.06 -31.4 vjOceanR rs Q ORIG 128.16 20.22 157 27.43 1073 28.57 26.90 +.11 +2.4 Oceaneerg N OII .60 2.3 27.41 17.11 2003 26.03 8844 27.34 25.97 -.45 +23.1 OceanFst Q OCFC .60 2.0 18 30.90 24.02 348 29.87 867 30.48 29.06 -.37 +13.8 Och-Ziff N OZM .87e 39.2 25 3.95 1.88 151 2.22 1478 2.30 2.04 +.16 -11.2 Oclaro Q OCLR 13 10.49 5.61 2029 8.60 9179 8.86 8.56 -.15 +27.6 OconeeFed Q OFED .40 1.5 30 30.49 25.55 3 27.05 14 28.52 27.05 -.72 -5.7 OcularTher Q OCUL 8.28 3.30 306 5.50 1693 6.13 5.47 -.57 +23.6 OcwenFn N OCN 4.84 2.66 744 3.93 7118 4.46 3.55 -.49 +25.6 OdonateT n Q ODT 32.00 15.15 44 20.25 362 24.09 19.60 -3.32 -19.0 OdysMr rsh Q OMEX 13.75 3.17 12 7.31 77 7.57 7.11 -.19 +93.9 OfficeDpt Q ODP .10 4.0 6 6.26 2.00 5627 2.49 23395 2.74 2.49 -.22 -29.7 OhioValB Q OVBC .84 1.7 31 56.15 29.05 6 48.85 32 52.00 48.70 -2.04 +20.9 OhrPhar h Q OHRP 2.18 .18 174 .19 820 .21 .19 -.01 -89.9 Oi SA C N OIBR/C 9.71 4.00 5 4.61 117 4.88 4.57 -.11 -18.1 OilStates N OIS 38.95 20.23 958 33.85 2926 34.25 32.45 +.50 +19.6 Oil-Dri N ODC .96f 2.3 46 50.82 35.42 8 42.51 42 45.20 42.38 -2.65 +2.4 Okta n Q OKTA 61.00 21.52 1556 55.11 6445 58.59 54.31 -1.22 +115.2 OldDomFrt Q ODFL .52 .4 34 164.10 93.29 716 143.85 5039 152.48 133.92 -5.25 +9.4 OldLnBc Q OLBK .40f 1.2 18 35.72 26.01 59 34.34 370 35.50 33.76 -.87 +16.6sOldNBcp Q ONB .52 2.7 26 20.55 15.38 717 19.48 6059 20.55 19.30 +.28 +11.6 OldPoint Q OPOF .44 1.5 22 34.64 24.07 5 29.40 45 29.89 27.60 +.40 -1.2 OldRepub N ORI .78 3.7 18 22.34 17.92 1453 20.92 9082 21.40 20.09 +.48 -2.2sOldSecBc Q OSBC .04 .3 16 16.30 10.75 330 15.40 732 16.30 14.85 +.46 +12.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 2 10.55 5 10.55 10.46 +.01 +1.2 Olin N OLN .80 2.8 9 38.84 27.68 975 28.87 4627 29.17 28.27 +.07 -18.9 Ollies n Q OLLI 33 77.50 41.31 696 70.05 2618 75.05 69.60 -3.55 +31.5 OlympStl Q ZEUS .08 .4 13 25.84 16.58 56 22.25 332 23.57 22.02 -.35 +3.5sOmegaFlex Q OFLX .96f 1.0 53 93.64 53.50 14 93.25 81 95.00 86.93 +4.90 +30.6 OmegaHlt N OHI 2.64 8.9 11 33.54 24.90 1625 29.82 6603 30.59 29.56 -.67 +8.3 Omeros Q OMER 25.20 8.36 939 20.64 3428 22.21 19.67 +1.01 +6.2sOmnicell Q OMCL 57.70 39.75 1649 59.85 3398 63.45 52.20 +4.75 +23.4 Omnicom N OMC 2.40 3.5 14 83.34 65.32 2137 68.98 14726 69.61 66.38 +.80 -5.3 Omnova N OMN 11.90 8.10 48 9.15 404 9.68 9.06 -.10 -8.5 OnDeckCap N ONDK 8.21 3.98 505 6.91 2478 7.69 6.84 -.70 +20.4 OnSmcnd Q ON 12 27.10 14.60 9665 23.15 37321 24.24 22.82 -.89 +10.6 OnTrack Q OTIV 2.94 .93 104 1.10 697 1.10 1.04 +.04 -19.1 OncoMed Q OMED 5.56 1.74 34 2.15 300 2.37 2.06 -.22 -47.6 Oncobiolog Q ONS 2.30 .78 12 .90 39 .91 .85 -30.8 OncoCyte n A OCX 7.64 1.10 30 2.70 138 3.23 2.70 -.40 -41.9tOncolBio n Q ONCY 7.40 4.89 48 4.77 176 5.37 4.72 -.48 -23.8 Onconva rs Q ONTX 2.83 .33 135 .45 1279 .49 .42 -.03 -70.3 OncoSec rs Q ONCS 2.95 .88 443 1.31 2770 1.42 1.28 -.01 -19.4 OneGpHosp Q STKS 3.10 1.32 8 2.67 66 2.80 2.44 +.10 +11.7tOneHorz rs Q OHGI 3.38 .42 466 .40 2911 .48 .40 -.04 -71.3 180 DgrCap Q TURN 2.45 1.46 18 2.20 183 2.26 2.18 -.01 +11.7 OneLibrty N OLP 1.80 6.9 14 27.89 21.02 40 26.14 213 27.43 26.09 -.98 +.8tOneStopS n Q OSS 6.25 4.06 12 4.29 40 4.64 4.05 -.17 -12.1s1800Flowrs Q FLWS 25 14.60 7.80 123 14.35 1067 14.75 13.48 +.85 +34.1 OneSmart n N ONE 16.00 8.56 113 10.70 1665 11.73 10.21 -.54 -1.9 OneSpan Q OSPN 98 23.35 11.05 664 18.55 1470 20.85 18.15 -2.05 +33.5sOneMain N OMF 16 36.39 23.70 377 33.94 1925 36.39 33.80 -.43 +30.6 ONEOK N OKE 3.30f 4.7 51 71.99 49.65 2191 70.12 15066 71.42 69.56 +.19 +31.2 Ooma n N OOMA 16.45 7.30 52 15.50 365 16.30 15.30 -.40 +29.7 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 781 37.83 2414 38.58 37.35 -.08 +6.1stOperaLtd n Q OPRA 6905 13.11 6905 15.62 12.29 OpesAcq n Q OPES 9.98 9.66 9.74 100 9.74 9.72 -.02 +.6 OpesAcq un Q OPESU 10.15 9.11 65 10.10 65 10.10 10.05 +.8 OpGen n rs Q OPGN 10.25 1.62 41 1.85 276 2.09 1.76 -.13 -60.4 Ophthotech Q OPHT 1 4.50 2.25 218 2.45 831 2.61 2.40 -.16 -21.5 OpiantPh n Q OPNT 51.90 12.75 13 14.00 56 15.56 14.00 -1.25 -39.1 OpkoHlth Q OPK 7.24 2.66 7539 4.95 41582 6.04 4.70 -.94 +1.0 OppLgCap N RWL .72e 1.4 55.31 45.76 71 52.40 224 52.70 51.78 +.53 +2.0 OppMidCap N RWK .59e .7 64.10 53.65 27 62.37 62 63.01 61.87 -.21 +2.7 OppSmCap N RWJ .59e .8 77.03 60.34 14 74.41 85 75.73 73.45 -.28 +6.5 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 222 38.24 1204 38.65 38.10 -.05 +4.5 OpR1000V n N OVLU 27.53 25.07 0 26.79 0 26.79 26.79 +.06 +.7sOpR1000L n N OVOL 26.19 24.80 1 26.92 1 26.92 26.92 +1.71 +3.8sOpR1000S n N OSIZ 27.42 25.05 0 27.55 0 27.55 27.30 +1.73 +5.0 OpR1000Y n N OYLD 26.20 24.36 0 26.08 0 26.08 26.08 +.37 -.5sOp R1000D n N OMFL 27.70 24.74 1 27.65 4 27.80 27.46 +.12 +5.9 OpIntRev n N REFA 30.89 25.76 0 27.01 2 27.02 26.63 +.58 -3.0 OpGlbRv n N RGLB 30.09 25.62 1 27.25 4 27.33 27.03 +.92 -2.3 Opp Rev n N ESGL 33.09 28.18 1 31.44 5 31.62 31.16 +.27 +1.2 OppGlRv n N ESGF 33.63 29.00 2 30.64 4 30.70 30.33 +.35 -2.4 OppenFin N RWW .58e .9 74.63 58.96 2 67.90 8 68.08 66.85 +1.52 -1.6 OpEMRev n N REEM 30.65 24.95 26.11 4 26.11 25.57 +.49 -6.1sOppenHldg N OPY .44 1.5 29.80 15.35 140 29.40 387 29.90 28.00 +1.30 +9.7 OptiNose n Q OPTN 30.00 15.01 150 21.41 1319 24.55 21.29 -2.68 +13.3 Optibase Q OBAS 9.50 6.40 3 9.10 5 9.35 8.69 +.01 +14.4 OptCable Q OCC .08 2.2 4.15 2.13 7 3.64 132 4.08 3.40 -.16 +51.3 OptimBk h Q OPHC 13.96 1.85 6 4.76 46 5.02 4.60 -.25 +1.3 OpusBank Q OPB .52e 1.9 18 30.95 21.06 120 27.90 1195 30.00 27.13 -1.75 +2.2 Oracle N ORCL .76 1.6 55 53.48 42.57 14856 48.63 86611 49.17 48.05 +.11 +2.9tOramedPh Q ORMP 11.34 5.38 19 5.36 242 5.89 5.30 -.26 -40.4 Orange N ORAN .41e 2.4 18.57 15.89 213 17.06 1076 17.11 16.28 +.53 -2.0 OraSure Q OSUR 33 23.01 12.86 220 16.65 1483 17.32 16.57 -.28 -11.7 Orbcomm Q ORBC 11.99 8.50 355 9.61 2939 10.35 9.49 -.51 -5.6 Orbotch Q ORBK 21 65.75 34.72 126 61.60 1761 62.32 60.09 -.19 +22.6 OrchidIsl N ORC 1.08e 13.3 43 10.47 6.77 2296 8.12 6116 8.35 7.59 +.08 -12.5 OrchidsPP A TIS 1.40 32.3 7 15.74 3.44 215 4.34 766 4.57 4.24 +.10 -66.1 Organovo Q ONVO 2.42 .91 750 1.21 2973 1.35 1.21 -.07 -9.7tOrgenesis n Q ORGS 16.80 7.00 100 6.17 195 7.85 6.00 -1.78 -55.5 OrientPap A ONP 3 2.45 .75 28 .95 144 1.01 .85 -.05 -26.4 OrignAg rs Q SEED 19.60 6.40 55 9.72 618 10.91 9.20 -.68 +14.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 24 40.15 381 40.90 38.70 +.40 +7.1 OrionEngy Q OESX 1.25 .70 45 .98 137 1.08 .98 -.07 +11.4 OrionECarb N OEC .72 71 33.95 19.90 259 32.55 1587 33.15 31.58 +.25 +27.1 OrionGpHl N ORN 9.49 5.17 152 9.12 963 9.36 8.85 +.04 +16.5 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 163 16.45 715 16.60 16.25 +.3 Orix N IX 100.03 77.59 17 85.59 121 85.83 82.60 +4.82 +1.0 OrmatTc N ORA .49 .9 31 70.68 50.20 188 52.94 738 53.77 51.02 +1.19 -17.2 OrrstownF Q ORRF .52 2.0 20 27.05 22.40 20 25.90 67 27.00 25.70 -.57 +2.6 OrthoPed n Q KIDS 31.39 14.00 131 27.15 355 29.40 25.87 -2.18 +41.5 Orthofix Q OFIX 79 61.86 42.68 168 59.41 573 60.88 58.89 -.61 +8.6sOshRusS n N OUSM 28.12 24.76 15 27.80 94 28.13 27.66 -.12 +2.8 OshIntQ n N ONTL 29.06 25.73 0 27.00 5 27.14 26.77 +.20 -2.3 OshkoshCp N OSK .96 1.3 17 100.26 67.75 530 75.26 3572 75.89 72.21 +1.28 -17.2 OsiskoGl n N OR .20 14.39 9.14 531 9.56 2803 9.77 9.46 -.03 -17.3sOspyEn A n Q OSPR 10.37 9.47 651 10.36 1716 10.47 10.16 +.14 +7.9 OspreyE un Q OSPRU 11.20 9.26 11.00 2 11.00 11.00 -.05 +10.6 OssenInn rs Q OSN 17 8.90 1.50 7 2.65 97 2.93 2.51 -.19 -8.0 Otelco Q OTEL 9 17.75 6.95 2 14.80 36 15.15 14.65 +.05 +10.9 Otonomy Q OTIC 21.15 2.80 270 3.20 662 3.80 3.20 -.53 -42.3 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.59 13.75 9 13.81 13.72 +.03 -4.8 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 53 47.95 327 48.95 47.00 -.45 +7.9 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 471 20.84 3682 21.25 20.59 -.13 -10.2 OvaScience Q OVAS 1.73 .71 34 .89 202 .94 .88 -.03 -36.4 OverSh rs N OSG 4.16 1.67 287 3.70 1443 3.85 3.47 +.17 +35.0 Overstk Q OSTK 89.80 14.30 1199 37.20 6797 39.85 35.45 -1.60 -41.8 Ovid Th n Q OVID 12.44 5.28 9 9.63 125 11.02 9.54 -1.10 -2.4 OwensMin N OMI 1.04 5.9 11 32.51 14.26 464 17.60 2940 17.96 17.20 +.15 -6.8tOwensCorn N OC .84 1.3 19 96.52 56.25 2175 62.52 19367 66.96 56.25 -3.58 -32.0 OwensIll N OI 22 25.90 16.22 1774 18.57 12694 19.07 16.44 +1.98 -16.2 OwensRM A ORM .80f 4.8 11 18.72 13.71 21 16.69 104 16.96 16.51 -.20 +4.2 Oxbridge Q OXBR .48 29.0 3 5.95 1.00 1.65 8 1.74 1.60 -.00 -23.1 OxfordImm Q OXFD 19.51 10.00 92 12.04 400 13.11 11.91 -.64 -13.8sOxfordInds N OXM 1.36 1.5 22 97.19 57.36 174 92.14 827 97.19 91.45 -.86 +22.5 OxfordLn Q OXLC 1.62 14.7 11.74 9.11 177 11.04 973 11.15 10.79 +.01 +9.9 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.42 16 25.42 25.30 +.10 +.1 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.40 13 25.55 25.25 +.00 +.8sOxfSqCap Q OXSQ .80 10.9 6 7.48 5.15 128 7.31 996 7.48 7.20 -.03 +27.4P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 1 8.49 17 8.50 8.44 +.00 +1.3sPAM Q PTSI 44 59.00 16.34 19 49.18 168 59.00 43.47 +3.51 +42.8 PB Bncp Q PBBI .24 2.1 12.20 10.00 0 11.45 2 11.65 11.35 +.11 +6.5 PBF Engy N PBF 1.20 2.6 14 50.99 19.46 1376 45.71 7473 46.80 42.41 +2.85 +28.9 PBF Logist N PBFX 1.96f 9.4 10 22.30 17.75 59 20.85 351 21.45 20.85 -.40 -.5sPC Cnnctn Q CNXN .34e 18 35.52 22.66 70 33.80 282 35.52 33.75 -.63 +29.0 PC-Tel Q PCTI .22 3.5 7.85 5.65 10 6.24 77 6.33 6.12 +.07 -15.3 PCM Fund N PCM .96 8.5 12.13 10.15 20 11.24 182 11.34 11.06 +.18 -2.9sPCM Inc Q PCMI 20.30 6.90 358 19.95 1287 20.30 15.55 +3.35 +101.5 PCSB Fn n Q PCSB .03p 87 22.34 16.50 37 20.02 148 20.29 19.99 -.13 +5.1 PDC Engy Q PDCE 66.20 36.74 595 61.83 4146 63.75 59.49 +.77 +20.0 PDF Sol Q PDFS 31 20.10 9.62 128 10.62 1110 11.91 10.51 -1.08 -32.4 PDL Bio Q PDLI .20 7.8 4 3.55 2.15 1161 2.55 5338 2.62 2.51 +.01 -6.9 PDL Cmt n Q PDLB 16.95 14.46 10 14.99 35 15.37 14.93 -.17 -1.3 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 4530 43.48 34810 45.19 40.57 +2.04 -3.0sPGT Inc N PGTI 30 25.15 12.25 886 23.75 4247 25.15 21.25 +2.20 +40.9 PHH Corp N PHH 15.00 8.01 125 10.88 690 10.94 10.81 +.06 +5.6 PHI vtg Q PHII 13.95 8.39 1 9.01 8 9.25 8.49 -.04 -23.0tPHI nv Q PHIIK .20 2.3 13.39 8.32 30 8.65 284 9.03 8.32 -.04 -25.2 PICO Hld s Q PICO 5.00e 14.57 10.38 60 12.30 333 12.55 12.15 -.25 -3.9 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 4 49.90 16 49.97 49.89 -.04 -.8tPimc1-5Tip N STPZ .53e 1.0 52.52 51.38 50 51.41 213 51.47 51.38 -.06 -1.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 64

Pim15TIPS N LTPZ .42e .6 69.37 64.47 6 66.35 53 66.68 65.91 -.56 -4.2 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.05 5 57.20 56.93 -.33 -2.0 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.57 40 99.84 99.46 -.11 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 87 102.82 432 103.09 102.61 -.28 -3.0 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 98 100.28 520 100.49 100.02 +.26 -.2 PimIGBd N CORP 3.12a 3.1 106.25 97.04 28 100.71 186 101.13 99.60 -.02 -4.7 PimShMat N MINT .82e .8 101.87 101.35 3366 101.58 6518 101.58 101.52 +.07 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.97 73 52.98 52.76 +.12 -1.3 PimSTMun N SMMU .47e .9 50.80 49.49 14 50.00 32 50.13 49.69 +.08 +.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 8 111.84 44 114.11 111.15 -1.70 -7.9 PJT Part n N PJT .20 .4 58.76 35.47 259 57.11 708 57.64 54.86 +2.06 +25.2 PLDT Inc N PHI 1.60e 6.4 34.74 21.58 94 25.05 353 26.15 24.73 -.24 -16.7 PLX Phr rs Q PLXP 9.41 3.20 7 3.40 23 4.00 3.25 -.55 -50.7 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 31 27.31 232 27.39 27.04 +.17 -3.5 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 14 25.23 106 25.25 25.08 -.02 -.5 PNC N PNC 3.80f 2.6 13 163.59 119.77 3298 144.40 14634 144.95 141.99 +1.90 +.1 PNM Res N PNM 1.06 2.8 19 46.00 33.75 672 38.30 2928 38.95 37.18 +.25 -5.3 POSCO N PKX 93.12 67.17 135 72.75 961 73.61 68.40 +5.21 -6.9 PPDAI n N PPDF 13.68 3.82 1234 4.77 6467 5.10 4.06 +.68 -32.9 PPG s N PPG 1.92f 1.8 20 122.07 100.36 1260 109.44 8022 111.00 103.85 +4.44 -6.3 PPL Cap 73 N PPX 1.48 5.9 26.23 24.83 9 25.21 75 25.65 25.06 -.14 -1.5 PPL Corp N PPL 1.64 5.7 13 39.90 25.30 3024 28.79 20770 29.11 27.64 +.78 -7.0 PQ GrpH n N PQG 36 18.69 12.88 173 17.68 1569 18.25 17.27 +.07 +7.5sPRA Grp Q PRAA 60 43.75 25.72 246 40.50 1342 43.75 40.45 -2.55 +22.0sPRA Hlth Q PRAH 66 108.02 73.05 542 106.92 2881 108.02 100.72 +4.40 +17.4 PRGX Glbl Q PRGX 10.30 5.40 17 9.15 94 9.70 9.00 -.35 +28.9 PS BusPk N PSB 4.20f 3.3 32 137.60 107.91 63 125.56 461 128.29 123.56 -1.13 +.4 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 25.27 9 25.39 25.21 -.12 +.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 3 25.10 12 25.22 25.03 -.04 -.8 PS BusP pfY N PSBpY 24.78 22.04 12 23.70 168 24.04 23.51 -.33 -3.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 15 23.84 103 24.77 23.80 -.89 -5.6 PS BsPk pfW N PSBpW 25.77 22.23 6 24.13 43 24.71 24.05 -.57 -4.4 PTC Inc Q PTC 100.79 52.20 1063 95.09 5607 99.86 93.98 -1.45 +56.5 PTC Thera Q PTCT 52.95 14.56 535 38.06 3969 40.94 37.02 -1.92 +128.2 PVH Corp N PVH .15 .1 18 169.22 116.07 518 154.08 4306 159.84 153.18 -.39 +12.3 PacWstBc Q PACW 2.40f 4.8 15 55.86 43.08 364 50.25 2989 51.43 49.78 -.17 -.3 Paccar Q PCAR 1.12 1.7 11 79.69 59.82 2283 66.07 16703 66.14 61.07 +3.32 -7.0 PcrTrnd750 N PTLC 30.73 25.96 205 30.38 746 30.68 30.09 +.21 +6.1 PcrTrnd450 N PTMC 33.22 27.70 44 32.57 300 33.19 32.45 -.38 +4.7sPcrTrnd100 N PTNQ 35.62 27.23 51 34.50 281 35.62 34.33 -.24 +14.0 PacrCash n N GCOW 34.59 29.33 11 31.11 174 31.31 30.67 +.32 -1.2 PacrTrendp N PTEU 33.39 27.44 30 28.44 156 28.66 28.09 +.23 -7.4 Pacr Wlth n N PWS 27.67 23.99 7 25.97 75 26.29 25.88 -.32 +2.9 Pac Cash n N CALF 32.73 22.60 7 28.61 55 29.47 28.61 -.72 +9.6 PacDvCsh n N ICOW 31.03 26.28 5 28.25 11 28.31 27.58 +.54 -3.7 PacBiosci Q PACB 5.70 2.02 1083 3.66 4803 4.20 3.65 -.09 +38.6 PacifCstOil N ROYT .15e 6.2 6 2.75 1.36 151 2.37 876 2.38 2.23 +.08 +22.2 PacEthanol Q PEIX 7.50 2.30 235 2.90 1363 2.95 2.55 -36.3 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 11 25.28 28 26.32 25.16 -.82 -10.4 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 3 23.30 14 23.80 23.00 -.44 -9.8 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 21.61 1 21.61 21.14 +.51 -12.1 PacGE pfD A PCGpD 1.25 6.0 26.85 20.01 2 20.71 25 21.24 20.71 -.24 -14.2 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 0 21.08 21 21.49 20.54 -.12 -14.5 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.24 13 20.71 20.05 +.04 -17.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 0 19.76 8 19.80 19.26 -.04 -14.3 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 5 19.33 7 19.40 19.20 -.07 -14.3 PacMerc Q PMBC 22 10.10 7.60 24 9.75 77 9.90 9.65 -.05 +11.4 PacPreBc Q PPBI .15p 21 46.05 32.05 289 37.55 1837 38.20 36.10 +.15 -6.1 Pacif pf A PPWp 5.00 5.0 100.26 PaciraPhm Q PCRX 48.80 26.95 810 41.00 3926 41.65 35.95 +3.75 -10.2 PackAmer N PKG 3.16f 2.9 17 131.13 105.81 1065 109.35 5022 116.75 108.63 -6.35 -9.3 Pagsegur n N PAGS 39.97 25.15 3348 28.81 17688 29.85 26.38 +1.96 -9.1 PainThr rs Q PTIE 12.80 2.03 103 2.20 293 2.28 2.12 -.01 -45.0 PalatinTch A PTN 1.59 .38 775 .95 4599 1.01 .93 -.06 +10.1 PaloAltNet N PANW 219.38 126.56 1017 207.97 5315 216.91 206.05 -6.09 +43.5 PampaEng N PAM 72.98 32.18 444 42.19 1328 43.17 37.57 +3.79 -37.3 PanASlv Q PAAS .14 .9 21 19.56 13.99 865 16.35 5970 16.70 16.20 -.17 +5.1 Pandora N P 9.98 4.09 9311 7.56 28818 8.34 7.53 -.64 +56.8 PangaeaL Q PANL 2 8.40 2.13 5 3.21 84 3.30 3.05 +.07 -12.8 PanhO&G N PHX .16 .8 99 25.30 17.65 19 19.80 83 20.70 19.70 -.65 -3.6tPapaJohns Q PZZA .90 2.1 18 81.09 43.93 2063 43.12 17020 50.24 42.40 -8.47 -23.2 PapaMurph Q FRSH 14 6.50 3.50 20 5.47 79 5.48 5.22 +.20 +1.7sParTech N PAR 45 19.05 7.31 108 18.53 395 19.10 18.18 +.06 +98.2tParaGold n A PZG 3 1.80 1.14 67 1.13 168 1.18 1.13 -.05 -13.1 ParamtGp N PGRE .40 2.7 16.79 13.70 893 15.05 4661 15.42 15.01 -.21 -5.0 ParatekPh Q PRTK 29.00 9.85 554 10.25 2249 10.65 10.10 -.35 -42.7 Paretem rs A TEUM 3.59 .54 1117 2.92 9670 3.07 2.60 +.33 +41.1 ParkCity Q PCYG 40 14.10 6.75 52 7.95 181 8.40 7.80 -.25 -16.8 ParkEl N PKE .40 1.8 18 24.16 14.59 84 22.25 580 23.65 22.15 -1.21 +30.5 ParkHot n N PK 2.20f 7.1 32.62 23.91 1240 30.83 6877 31.89 30.79 -.44 +7.2 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 18 110.08 162 114.62 109.01 -2.85 +5.8 ParkOh Q PKOH .50 1.4 16 47.90 34.95 12 35.50 71 38.30 35.40 -2.40 -22.7 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 13 23.70 50 24.35 23.30 -.05 +26.9 ParkDrl N PKD/O 1.44 .28 .38 8713 .40 .28 +.08 -62.4 ParkDrl rs N PKD 21.60 4.20 582 4.97 582 5.73 4.97 +.52 ParkerHan N PH 3.04f 1.8 20 212.80 152.47 1309 164.42 6445 166.27 158.86 +.95 -17.6 ParkrVs rs Q PRKR 2.24 .48 53 .72 433 .82 .72 -.06 -32.1 ParsleyEn N PE 52 33.43 21.12 3038 31.16 13815 32.03 30.81 -.39 +5.8 PrtnrCm Q PTNR 17 6.60 3.23 3 3.81 31 4.08 3.81 -.06 -38.1 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 0 25.36 7 25.50 25.25 -.01 -.9 PartRe pfG N PREpG 1.63 6.2 27.56 25.81 3 26.35 14 26.61 26.26 -.01 -1.8 PartRe pfH N PREpH 1.81 6.5 30.47 26.81 18 27.90 83 27.98 27.71 -.15 -2.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.47 19 25.52 25.30 +.14 -3.0 PartyCity n N PRTY 14 16.95 9.50 812 15.40 4770 16.80 15.40 -1.40 +10.4 PathfdBcp Q PBHC .24 1.5 22 16.64 14.60 15.52 26 15.52 15.49 -.07 +.8 PatrkInd s Q PATK 20 72.35 45.30 191 59.60 1665 62.45 55.35 -.60 -14.2 PatrNBc rs Q PNBK .04 .2 24 21.15 16.30 1 20.20 16 20.20 19.70 +.40 +13.2 PatriotTr n Q PATI 14 23.80 16.72 11 21.30 29 21.95 20.80 +.30 +22.6 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 1569 18.42 6034 18.77 17.71 +.93 -14.3 Patterson Q PDCO 1.04 4.4 10 43.20 20.57 2573 23.77 13161 24.86 23.05 +.13 -34.2tPattUTI Q PTEN .16 .9 25.03 14.60 5426 16.97 33468 17.25 14.60 +.07 -26.2 Pavmed n Q PAVM 9.31 .87 474 1.40 6543 1.70 1.25 -.18 -38.7 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 2098 70.93 11979 72.51 70.42 +.38 +4.2 PaycomSft N PAYC 118.45 64.50 722 108.01 2655 113.91 106.05 -3.75 +34.5 Paylocity Q PCTY 66.14 41.15 275 60.15 952 65.58 59.63 -4.75 +27.5 PayData rs Q PYDS 4.10 1.26 36 1.71 324 1.84 1.69 -.06 -32.4sPayPal n Q PYPL 54 92.35 57.58 14267 85.46 67369 92.35 84.75 -2.01 +16.1 pdvWirelss Q PDVW 39.75 22.50 92 29.00 332 29.15 24.55 +2.45 -9.7 PeabodyE n N BTU .60 1.4 47.84 26.61 925 43.91 7509 44.77 41.60 -.43 +11.5 PeakRsts Q SKIS .28 5.6 5.78 4.10 11 5.00 132 5.45 4.90 -.23 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 114 33.77 258 35.19 33.73 -.84 -3.6sPearson N PSO .80e 6.4 12.51 7.62 529 12.49 1518 12.73 11.75 +.66 +27.2 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 581 38.50 2910 39.88 38.30 -1.16 +3.6 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 1 25.03 6 25.42 25.00 -.47 -.9 Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 1 25.10 4 25.45 24.86 -.33 -2.6 Pedevco rs A PED 4.44 .26 643 2.54 3345 2.73 2.12 -.03 +693.8 Pegasyst Q PEGA .12 .2 67.95 45.40 618 56.75 1574 59.00 56.10 -1.65 +20.4 Pembina g N PBA 1.56 26 36.99 29.28 534 34.96 2465 35.51 34.83 +.07 -3.4 PnnNtGm Q PENN 33 36.90 19.98 1618 31.24 9171 35.46 31.05 -4.30 -.3 PennVa n Q PVAC 96.13 32.49 159 81.02 1531 89.85 78.38 -4.33 +107.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 215 7.44 906 7.49 7.36 +.03 +7.7 PenPkFR Q PFLT 1.14 8.5 11 14.65 12.00 192 13.43 683 13.68 13.38 -.14 -2.1 Penney N JCP 40 5.63 2.25 18315 2.39 77138 2.50 2.31 -.11 -24.4 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 5 45.20 13 45.78 45.02 -.09 -3.0 PennaRE N PEI .84 8.3 14 13.02 8.86 916 10.15 4505 10.90 10.15 -.60 -14.6 PenRE pfB N PEIpB 1.84 7.6 25.63 20.21 10 24.35 44 24.43 24.15 +.02 -3.3 PenRE pfC N PEIpC 1.80 7.7 26.98 19.44 2 23.33 29 23.42 23.11 -.04 -9.9 PenRE pfD N PEIpD 1.72 7.6 25.83 19.01 6 22.64 56 22.66 22.19 +.45 -9.8 PennyMFn N PFSI .47p 6 25.20 16.00 122 19.45 483 19.95 19.25 -.30 -13.0 PennyMac N PMT 1.88 9.9 20 19.67 14.87 351 19.01 2194 19.08 18.56 +.23 +18.3 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 26 25.15 324 25.15 24.98 +.20 -.3 PennyM pfB N PMTpB 25.45 23.68 10 25.16 68 25.24 25.01 -.07 -.1 PensarAc n Q WRLS 10.17 7.75 15 9.91 42 9.95 9.88 +.02 +2.5 PensrAc rt Q WRLSR .55 .30 .45 146 .50 .45 -10.0 PensarA un Q WRLSU 11.48 10.02 10.65 1 10.65 10.63 +.13 +3.2 Penske N PAG 1.40f 2.7 12 54.83 38.33 484 50.99 3063 52.46 47.09 +2.09 +6.6 Pentair N PNR .70 1.6 13 74.84 41.28 2768 43.26 16283 44.78 41.64 -.63 -38.7 Penumbra n N PEN 167.35 77.75 322 141.05 1705 146.65 136.15 +3.80 +49.9 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 2233 18.48 15311 18.74 18.20 +.18 -1.2 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 3 25.90 42 26.07 25.75 +.04 -8.5 PeBcOH Q PEBO 1.12 3.0 18 39.58 29.55 41 37.34 249 39.42 37.27 -1.53 +14.5 PeopBNC Q PEBK .52 1.7 17 36.12 26.00 2 31.45 15 32.70 31.03 -.89 +2.5 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 3 46.60 12 47.79 46.00 +.05 PeopUtah n Q PUB .40f 1.1 32 38.70 26.35 35 36.00 126 36.70 34.50 +.10 +18.8 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 4564 114.28 30377 116.90 113.58 -1.73 -4.7 Percptr Q PRCP .15 1.4 32 12.25 6.80 15 10.85 95 10.96 10.00 +.55 +11.9sPerficient Q PRFT 51 27.90 16.70 110 26.68 560 27.90 26.61 -.37 +39.9 PerfFood n N PFGC 24 39.45 25.40 337 38.50 2740 39.25 37.45 -.40 +16.3 Performnt Q PFMT 3.52 1.52 3 2.20 2104 2.25 2.07 +33.3 PerionNwk Q PERI 1.79 .71 96 1.05 655 1.07 .95 +.08 +1.9 PerkElm N PKI .28 .4 30 84.49 62.43 593 78.13 4445 79.65 77.49 +.13 +6.9 PermRck n N PRT 16.69 15.00 14 16.20 183 16.25 15.62 +.35 +4.5 PermaFix Q PESI 5.15 3.25 2 4.40 59 4.50 4.28 +.10 +20.5 PermaPip Q PPIH 10.43 7.60 9 9.20 42 9.35 9.10 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 66 9.21 360 9.45 9.15 -.03 +3.8 PernixT rs Q PTX 3.64 2.00 23 2.48 210 2.65 2.48 -.07 +3.3 Perrigo N PRGO .76 1.0 95.93 63.68 722 78.49 3889 78.56 76.07 +2.52 -9.9 PerryEllis Q PERY 8 29.59 16.35 61 27.93 258 28.35 27.68 -.36 +11.5 PershGld rs Q PGLC 3.31 1.57 36 1.61 203 1.74 1.60 -.11 -32.9 Perspecta n N PRSP 25.45 19.84 536 21.84 5894 23.31 21.67 -1.26 -11.0sPetIQ n Q PETQ 29.55 17.03 300 27.50 2216 29.55 26.10 +.77 +25.9 PetMed Q PETS 1.08f 3.0 20 57.80 31.81 722 35.43 9589 36.89 33.52 -4.76 -22.1 PetChina N PTR .70e .9 85.02 60.94 88 74.97 381 75.26 70.96 +2.87 +7.2 PetrbrsA N PBR/A 14.98 7.55 6251 10.58 27946 10.78 10.10 +.39 +7.6 Petrobras N PBR 17.20 8.41 21372 11.91 83872 12.00 11.17 +.57 +15.7 Pfenex A PFNX 8.42 2.07 96 5.17 337 5.77 5.13 -.47 +94.4 Pfizer N PFE 1.36 3.5 15 39.43 32.32 20979 38.41 112309 38.48 37.14 +1.08 +6.0 PFSweb Q PFSW 11.86 5.90 59 9.91 214 10.42 9.71 -.29 +33.4 PhlpsSelEn N DSE 1.26 21.5 7.35 4.89 96 5.85 410 6.04 5.75 +.08 PhibroAH Q PAHC .40 .8 34 48.70 32.05 90 47.15 467 48.55 46.68 -.35 +40.7 PhilipMor N PM 4.56f 5.3 21 120.00 76.21 5202 85.47 29634 85.72 82.63 +1.16 -19.1sPhilipsNV N PHG .88e 2.0 44.60 35.47 932 44.24 6391 44.71 41.98 +1.36 +17.0 Phillips66 N PSX 3.20f 2.7 27 122.38 80.73 3716 118.79 12766 120.36 110.10 +8.43 +17.4 Phill66LP N PSXP 3.01f 5.7 20 56.48 44.40 650 53.23 1952 55.00 52.11 +.76 +1.7 PhxNMda N FENG 8.14 2.59 97 4.01 914 4.30 3.85 -.03 -38.2 PhotrIn Q PLAB 1 10.60 7.20 299 8.70 1841 8.95 8.50 -.15 +2.1 PhysRltTr N DOC .92 6.0 40 19.07 14.13 1266 15.35 5772 15.91 15.20 -.35 -13.6 PiedmLithn Q PLLL 17.98 12.75 3 14.10 14 14.89 13.50 +.14 +10.6 PiedmOfc N PDM .84 4.4 9 21.19 16.69 459 19.27 3012 19.63 19.21 -.26 -1.7tPier 1 N PIR .28 13.3 5.92 2.08 661 2.11 4854 2.26 2.08 -.05 -49.0 PierisPhm Q PIRS 9.75 4.42 877 5.28 3740 6.55 5.25 -.55 -30.1tPilgrimsP Q PPC 8 38.39 17.59 740 18.22 6588 18.43 17.59 -.07 -41.3 PimUS Eq n N MFUS 29.49 25.01 1 28.83 132 29.17 28.67 +.03 +4.4 Pim IntEq n N MFDX 28.41 25.25 2 26.17 42 26.26 25.85 +.26 -2.1 PimEmMkt N MFEM 28.32 23.49 4 24.81 34 24.94 24.21 +.56 -5.2 PimcoCA N PCQ .92 5.4 17.89 14.43 42 16.92 127 17.21 16.92 -.21 -2.0 PimcoCA2 N PCK .65 7.8 10.42 8.01 147 8.27 480 8.34 8.20 -.05 -18.6 PimcCA3 N PZC .72 6.8 11.12 9.55 30 10.54 128 10.60 10.51 -.05 +1.0sPimcoCp&I N PCN 1.35 7.5 18.12 15.84 39 17.89 313 18.12 17.74 +.08 +4.0 PimCpOp N PTY 1.56a 8.7 18.93 15.86 228 18.03 1317 18.06 17.66 +.24 +9.5sPimDyCrd N PCI 1.97 8.1 24.22 21.61 444 24.20 2547 24.23 23.78 +.40 +7.8sPimDyInco N PDI 2.65a 8.1 33.00 28.60 269 32.74 1229 33.00 32.70 +.06 +9.0 PimcIncStr N PFL 1.08 8.9 12.54 11.15 102 12.17 323 12.24 12.08 +.08 +4.2 PimIncStr2 N PFN .96 9.0 10.89 10.00 111 10.64 659 10.72 10.60 -.05 +2.0 PimStPls N PGP 2.20 14.4 18.00 12.37 25 15.25 151 15.64 15.20 -.12 -.8 PimcoHiI N PHK 1.24 14.4 8.80 7.19 365 8.62 2407 8.71 8.58 -.04 +15.5 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 16 27.33 153 27.50 27.31 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 49 13.39 208 13.41 13.23 +.03 +3.0 PimcoMu2 N PML .78 6.0 13.56 11.80 118 13.10 524 13.29 13.10 -.12 -.6 PimcMu3 N PMX .75 6.4 12.28 10.76 22 11.78 198 11.79 11.69 +.01 +1.7 PimcoNY N PNF .68 5.3 13.63 11.26 10 12.73 51 12.76 12.50 +.18 -.4 PimcoNY2 N PNI .80 7.3 12.51 10.40 21 10.86 157 11.02 10.56 +.30 -9.5 PimcNY3 N PYN .63 6.7 10.27 8.50 4 9.38 39 9.49 9.27 +.01 -5.4 PimcoStrIn N RCS .96 9.7 10.53 8.62 89 9.93 476 9.97 9.70 +.02 +8.2stPinduodou n Q PDD 27.45 25.00 19928 24.60 63071 27.54 23.21 -7.9 PingtanM Q PME .04 1.5 16 4.50 1.99 14 2.60 360 2.75 2.51 +.06 -14.8 PinnclEnt Q PNK 35.18 18.30 245 32.87 1557 34.74 32.80 -1.83 +.4 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 269 62.60 1912 63.78 62.00 -.35 -5.6 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1801 66.28 10935 66.46 65.06 +.66 +11.5 PinWst N PNW 2.78 3.4 19 92.42 73.41 549 80.66 4567 81.28 77.56 +.72 -5.3 PionDvrsHi A HNW 1.38 9.6 16.86 14.25 21 14.33 153 14.37 14.25 +.03 -9.0 PionEnSvc N PES 6.35 1.60 494 4.85 3003 5.15 4.75 -.25 +59.0 PionFltRt N PHD .72 6.5 12.22 11.00 71 11.11 379 11.15 11.05 +.06 -3.1 PionHiIn N PHT 1.14 12.3 10.12 9.17 64 9.26 453 9.29 9.22 +.03 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 48 10.97 161 11.00 10.86 +.06 -3.5 PioMunHi N MHI .84 7.3 12.35 11.10 59 11.44 316 11.54 11.41 -.02 -3.5 PioNtrl N PXD .32f .2 213.40 125.46 790 186.02 6969 189.27 180.15 +5.07 +7.6 PioneerPw Q PPSI 27 7.95 4.57 1 5.35 17 5.81 4.90 +.20 -29.7 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 128 77.15 414 78.05 72.60 +.85 -10.6 PitnyBw N PBI .75 8.6 6 16.13 8.11 1489 8.68 9646 9.09 8.53 +.04 -22.4 PitnyBw 43 N PBIpB 1.67 6.8 26.22 21.46 17 24.54 129 24.73 24.38 -.06 +.6 PivotSft n N PVTL 31.24 15.11 960 24.33 6841 27.50 24.04 -1.10 +54.7tPixelwrks Q PXLW 7.05 3.18 182 3.30 1115 3.51 3.18 -.23 -47.9 PlainsAAP N PAA 1.95 8.0 32 26.95 18.38 2308 24.37 9987 25.13 23.59 +.53 +18.1 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1591 23.85 7558 24.96 23.23 +.39 +8.7sPlanetFit n N PLNT 2 50.73 22.50 1007 48.79 4538 50.73 48.44 -1.08 +40.9 Plantron N PLT .60 .9 23 82.28 41.28 277 69.69 2309 73.25 69.59 -3.28 +38.3 PlatfmSpc N PAH 17 14.82 9.09 2267 12.28 21008 12.41 10.96 +.53 +23.8 PlatEag n Q EAGL 11.82 9.60 9.75 1 9.75 9.74 +.01 PlatEag un Q EAGLU 11.00 8.00 0 10.05 1 10.07 10.05 -.14 +.4 PlatGpM rs A PLG 1 .80 .08 533 .11 4352 .11 .10 +.01 -64.5sPlayAGS n N AGS 29.28 16.66 282 28.61 1953 29.81 27.40 -.40 +54.6 PlayaHot n Q PLYA 12.17 9.41 103 10.37 477 10.72 10.33 -.28 -3.9 Plexus Q PLXS 66.78 49.20 190 58.98 960 62.15 58.45 -2.09 -2.9 PlugPowr h Q PLUG 3.21 1.53 2473 1.95 9455 2.00 1.90 -.01 -17.4 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 0 27.80 14 28.00 27.56 -.20 +19.8 Plurlsght n Q PS 29.84 19.25 693 22.22 1830 25.48 21.96 -2.25 +11.1 PluristemT Q PSTI 2.12 1.06 129 1.25 744 1.32 1.24 -.05 -9.4 PlymInd n A PLYM 1.50 9.9 19.00 15.09 37 15.18 235 15.57 15.18 -.32 -17.9 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 24.82 15 25.00 24.82 -.18 -1.3sPoageBksh Q PBSK .24 .9 31 26.61 17.20 7 26.40 174 27.25 25.55 +.80 +25.7 PointrTel h Q PNTR 16 19.65 9.95 6 11.50 45 11.90 11.50 -.30 -38.2 PointsInt g Q PCOM 45 18.48 7.71 130 14.95 578 16.70 14.45 -1.27 +45.3 PolarPwr n Q POLA 6.85 4.01 2 6.03 13 6.40 6.03 -.36 +20.4 Polaris N PII 2.40 2.3 28 137.66 86.96 985 104.20 8044 123.48 102.89 -17.55 -16.0 Polarity rs Q COOL 41.22 15.21 596 21.57 6419 26.21 17.17 +2.31 -7.1 PolyMet g A PLM 1.36 .58 608 .80 1831 .91 .80 -.05 -6.6 PolyOne N POL .70 1.6 20 47.48 34.15 309 44.03 2646 45.24 41.81 -1.07 +1.2 Pool Corp Q POOL 1.80f 1.2 29 162.98 97.25 130 153.97 759 159.83 153.63 -4.78 +18.8 PopeRes Q POPE 2.80 3.8 26 76.00 66.60 3 73.40 5 73.40 71.25 +.68 +5.3sPopular Q BPOP 1.00 2.0 31 51.74 32.04 792 50.63 5350 51.87 48.00 +2.85 +42.7 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 7 25.20 27 25.30 24.80 +.19 +3.8 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.60 21 23.90 23.48 -.23 +4.4 PortGE N POR 1.45 3.2 21 50.11 39.02 1503 44.83 4651 46.00 43.32 +.41 -1.6 PortolaPh Q PTLA 66.94 30.10 2468 38.31 6350 42.17 37.16 -1.63 -21.3sPostHldg N POST 54 90.00 70.66 717 88.66 2791 90.00 87.24 -.02 +11.9 Potbelly Q PBPB 13.75 10.60 141 12.45 581 12.93 12.35 -.45 +1.2 PotltchDel Q PCH 1.60 3.5 25 56.35 43.85 605 45.85 2378 48.60 45.70 -2.85 -8.1 PowellInds Q POWL 1.04 2.9 38.17 22.80 29 35.29 119 36.70 35.06 +.20 +23.2 PwrInteg Q POWI .64 .9 35 86.60 60.55 614 71.08 1361 78.00 67.65 -5.43 -3.4 PowrREIT A PW 8.20 5.50 1 6.12 7 6.21 6.02 +.08 -.6 PwREIT pfA A PWpA 26.55 25.02 25.54 0 25.54 25.51 -.01 -.3 PSCrudeDS N DTO 151.56 51.80 0 56.64 8 58.25 55.60 -1.53 -36.2 PSBMetDL N BDD 11.60 7.02 7.40 2 7.40 7.03 +.30 -29.7 PSCrudeLg N OLO 6.48 3.99 2 6.25 3 6.26 6.11 +.19 +22.7 PSCrudeSh N SZO 91.17 44.71 0 53.63 0 56.10 53.63 +8.92 -30.0 PS SrLoan N BKLN 1.01 4.8 23.30 22.96 22.99 -.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PranBio rs Q PRAN 3.79 1.75 17 2.08 33 2.30 2.08 -.14 -33.3 Praxair N PX 3.30 2.0 38 168.54 127.36 1471 166.43 9151 167.93 161.75 +.85 +7.6 Precipio n Q PRPO 11.78 .32 1160 .40 3581 .43 .36 -.00 -67.0 PrecDrill N PDS .28 4.14 2.26 1549 3.51 9386 3.65 3.31 -.14 +16.2 PrecTh rs Q AIPT 2.50 .81 207 1.20 848 1.23 1.08 +.02 +18.8 PfdAptCm N APTS 1.02f 6.2 22.71 13.60 302 16.48 1216 17.44 16.20 -.93 -18.6 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 176 62.94 575 66.42 62.90 -2.65 +7.1 PrefrmdLn Q PLPC .80 .9 40 96.83 47.10 5 86.97 39 89.70 86.36 -.29 +22.4 PremFin s Q PFBI 12 26.05 16.78 25 18.71 76 20.00 18.61 -1.20 -6.8 Premier Q PINC 38.99 27.16 348 37.13 1666 37.93 36.98 -.05 +27.2 Presbia n Q LENS 7.14 1.79 1 2.00 15 2.09 1.99 -47.1 Presidio n Q PSDO 19.74 11.97 127 13.71 441 13.97 13.33 +.07 -28.5 Prestige rs N PBH 3 269.50 27.84 305 35.86 2724 37.01 35.24 -.96 -19.3 Pretium g N PVG 12.44 6.17 1503 8.35 9106 8.80 7.99 -.01 -26.8 PriceTR Q TROW 2.80 2.4 21 127.43 80.37 1200 119.01 6603 125.35 118.05 -.85 +13.4 PrSmrt Q PSMT .70 .9 33 94.45 77.30 101 80.10 731 81.65 78.70 -.30 -7.0sPrmEgy Q PNRG 72.00 43.50 0 70.25 1 72.00 70.25 +2.20 +36.4sPrimerica N PRI 1.00 .9 15 115.60 71.60 161 114.25 1036 115.60 108.67 +5.30 +12.5 PrimoWtr Q PRMW 85 19.23 10.47 179 16.98 1385 18.10 16.97 -.90 +35.1 Primoris Q PRIM .24 .9 20 30.00 23.61 101 26.87 760 28.12 26.34 -1.17 -1.2 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.49 2 40.49 40.33 +.08 -1.9 PrinShHld Q PY .33e 34.81 28.54 33.07 0 33.09 33.07 -.04 +1.4 PrinHlIn ef Q BTEC 39.21 27.02 4 35.32 17 37.23 35.32 -1.54 +12.3 PrinMill ef Q GENY .06e 38.63 30.03 1 37.40 3 38.16 37.40 -.49 +7.7sPrin US SC Q PSC 35.71 27.61 1 33.95 2 35.98 33.95 -.62 +7.1 PrinActGl N GDVD 29.52 25.74 2 28.14 5 28.38 28.03 +.33 +.5 Prin Cont n N PVAL 26.97 25.45 26.58 1 26.70 26.58 +.01 +4.3 Prn MegC n N USMC 28.10 24.58 6 27.08 20 27.25 26.75 +.31 +3.1 PrinSpec n N PREF 101.70 94.59 0 95.32 9 95.32 94.90 +.20 -5.0 PrinFncl Q PFG 2.12f 3.7 12 75.59 52.31 2143 57.74 7663 57.84 54.00 +3.71 -18.2 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 14 18.12 119 18.24 17.64 +.50 +5.4 PriorityTc Q PRTH 11.41 8.34 29 10.93 61 11.20 10.75 -.06 +7.3 ProAssur N PRA 1.24a 3.1 22 63.45 34.95 303 40.15 2067 40.95 38.70 +1.15 -29.7 ProDex Q PDEX 18 8.00 5.80 0 6.49 13 6.75 6.40 -.25 -4.6 ProLogis N PLD 1.92 3.0 27 67.53 58.28 4940 65.00 21167 65.61 61.88 +2.56 +.8 ProPetr n N PUMP 22.88 10.84 1350 15.72 6553 15.76 14.35 +.26 -22.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 1 2.94 19 3.05 2.91 -.06 +70.0 ProQRTher Q PRQR 7.45 2.75 52 6.60 430 7.05 6.40 -.35 +104.7 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 33.10 850 45.82 2632 46.28 44.16 +1.38 ProUltMC s N MVV 45.43 32.29 30 43.52 93 44.89 43.25 -1.07 sPrUltQQQ s N QLD 98.03 59.61 2267 92.44 7395 98.03 91.30 -1.44 +26.1 ProUltSP s N SSO .40e .3 125.72 89.11 2262 119.37 6699 121.92 117.45 +1.35 +9.1 PrUShCnG N SZK 17.35 12.80 14.73 2 14.93 14.70 +.12 +8.3tProShtHY N SJB 23.91 22.81 85 22.87 825 23.00 22.81 -.10 -1.1 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 4 73.73 70 74.98 73.47 -1.73 -11.8 Pro7-10yrT N UST .42e .8 60.83 51.89 2 53.27 22 53.48 53.14 -.53 -7.2 PrUltBio s Q BIB 69.62 48.12 140 62.85 528 68.13 62.00 -3.21 +12.1 ProSShOG N DDG 27.58 20.60 1 21.10 3 21.40 20.88 -.40 -8.2 ProLCCre s N CSM .67e 1.0 71.46 59.79 14 69.55 127 70.18 69.21 +.13 +4.2 ProUltTl s N LTL 53.22 35.57 0 37.84 2 38.10 37.45 -.59 -12.4 ProHdgRep N HDG 46.26 44.03 1 45.52 9 45.73 45.46 -.01 +.4 ProUltEM N EET 114.48 73.70 26 82.13 47 83.48 77.77 +2.59 -12.6 ProRafiLS N RALS .62e 1.7 38.19 35.58 36.18 10 36.33 36.12 +.06 -3.8 ProUSL7-10T N PST 23.82 20.50 63 23.09 400 23.17 22.92 +.24 +7.1 ProShtEafe N EFZ 27.40 23.78 19 25.49 108 25.81 25.37 -.25 ProShtEM N EUM 20.17 16.23 1023 18.48 3386 18.97 18.33 -.30 +3.0 ProUltEaf s N EFO 50.26 38.42 1 42.56 2 42.58 42.31 +1.20 ProUEurop N UPV 66.95 50.83 0 56.04 2 56.08 55.34 +1.51 -4.4 ProUltRE s N URE 68.58 50.79 7 64.35 57 66.17 64.00 -.73 -2.4 ProUltFin s N UYG 47.86 33.38 116 43.78 377 44.37 42.95 +.90 ProShtRE N REK 17.94 15.33 2 15.79 8 15.90 15.57 +.09 -.2 ProShtChi50 N YXI 21.96 16.42 1 19.55 13 20.16 19.18 -.54 +1.6 ProUltSem s N USD 54.11 27.75 16 44.81 98 47.00 43.83 -.65 ProUltUt s N UPW 54.09 37.86 1 47.04 6 47.82 45.11 +.10 sPrUltTech s N ROM 118.26 68.50 71 109.76 530 118.26 108.64 -3.14 +25.1 ProUltJpn s N EZJ 50.46 35.37 0 41.71 4 41.71 40.15 +1.60 ProUltO&G N DIG .46e 1.1 47.42 28.35 29 43.78 148 44.46 41.70 +1.64 +10.6 ProUltInd s N UXI 83.64 56.44 1 74.24 6 75.06 71.69 +1.37 +1.6 PrUltHCr s N RXL .63e .6 107.49 77.00 3 99.24 10 102.26 97.42 +1.90 +12.5 ProUCnsSv s N UCC 99.90 64.24 1 97.59 4 99.85 97.24 -1.35 +19.8 PrUCnsGd s N UGE 52.04 37.81 0 43.63 4 43.86 42.70 -.15 -11.0 ProUBasM N UYM .15e .2 82.75 56.75 1 72.01 11 72.01 67.68 +3.55 -2.8 PrUlPR2K s N URTY 109.05 56.50 305 99.90 708 108.40 99.00 -6.27 +21.3 PUltM400 s N UMDD .03e 134.39 80.45 3 123.53 10 129.20 122.35 -5.50 +5.7 ProUltSC s N SAA 125.00 75.95 0 121.37 4 124.97 121.37 -3.21 +20.5 ProUPD30 s N UDOW 116.82 61.55 1109 97.33 4175 98.86 92.15 +4.35 +3.2sPrUltPQ s Q TQQQ 68.81 34.13 14748 62.94 58092 68.81 61.78 -1.60 +36.1 ProUlR2K s N UWM 86.27 54.70 189 81.43 655 85.98 81.02 -3.40 +15.3 ProSht20Tr N TBF 23.81 21.58 118 23.03 1486 23.11 22.87 +.24 +5.3 PUltSP500 s N UPRO 57.48 34.35 3355 52.02 13881 53.69 50.78 +.88 ProUChin50 N XPP 113.86 65.48 11 71.99 51 75.06 68.36 +3.12 -14.2 PrUSSilv s N ZSL 38.40 27.80 7 37.20 66 37.87 36.63 +.23 +18.5 PUVixST rs N UVXY 45.62 8.52 39180 9.57 126252 9.97 9.01 +.04 -6.3 ProVixST rs N VIXY 46.84 21.24 2145 25.89 7306 26.65 24.88 +.08 +11.8 PS Crde n N OILU 64.70 18.52 272 52.88 1624 55.30 50.04 +1.73 +42.0 PrUCrude rs N UCO 34.79 14.48 1657 30.85 10104 31.77 29.72 +.72 +31.6 PrUltYen rs N YCL 65.77 55.52 57.19 2 57.19 57.06 +1.67 -.5 PVixMTFut N VIXM 28.24 19.88 25 21.66 83 21.89 21.29 +.08 +2.4 PrUltSilv N AGQ 39.51 26.51 122 27.32 465 27.80 26.81 -.09 -19.3 PrUltShN s N KOLD 52.12 30.06 15 41.65 61 44.74 41.28 -1.75 +5.0 ProUShGld N GLL 80.18 63.08 5 79.32 54 79.34 78.00 +1.16 +14.8 PrSUShAus N CROC 51.30 42.20 50.15 1 50.62 50.08 +.10 +9.7 PrUltShYen N YCS 76.95 64.93 2 74.06 74 74.61 73.59 -.60 -1.2 ProSUltGold N UGL 44.38 34.40 44 34.82 239 35.39 34.78 -.42 -14.4 ProShtVx s N SVXY 139.47 9.53 15630 13.75 50051 14.05 13.55 -.04 -89.3 PrUShCrd s N SCO 43.08 14.69 1164 16.25 8744 16.89 15.79 -.42 -33.8 ProShtEuro N EUFX 42.23 38.37 0 41.69 0 41.69 41.37 +.07 +4.3 ProUltEuro N ULE 18.97 15.76 2 15.99 9 16.11 15.94 -.18 -8.4 ProUShEuro N EUO 23.33 19.46 20 22.93 177 23.00 22.62 +.27 +8.2 ProctGam N PG 2.87 3.6 21 94.67 70.73 7493 80.58 39203 80.83 77.54 +1.90 -12.3 ProDvrs h rs Q IPDN 6.74 2.45 7 3.17 46 3.70 3.17 -.16 -22.6 ProfirEng Q PFIE 1 5.30 1.19 372 3.39 1410 3.56 3.28 -.14 +76.6 PrognicsPh Q PGNX 9.12 4.60 1831 7.66 7487 8.35 7.13 -.60 +28.7 ProgrsSoft Q PRGS .56 1.5 33 53.60 31.17 260 38.21 1469 40.09 38.04 -.92 -10.2 ProgsvCp N PGR .69e 1.2 24 64.77 43.59 2013 59.87 14849 60.95 59.15 +.04 +6.3 Proofpoint Q PFPT 130.27 82.61 3427 116.21 6672 126.60 113.76 -9.47 +30.9sProsHldg N PRO 39.45 21.36 457 39.01 1116 41.10 36.58 +.76 +47.5tProShtQQQ N PSQ 39.66 29.80 2141 30.67 6885 30.84 29.80 +.22 -13.8tProShSP rs N SH 33.54 28.00 3493 28.30 16126 28.53 28.00 -.16 -6.2tPrUShSP rs N SDS 50.76 34.82 5490 35.56 18760 36.15 34.82 -.42 -13.4 PUShtMdC N MZZ 24.14 16.21 1 16.89 3 16.89 16.42 +.51 -9.9 PrShRs2K rs N SRTY 49.09 21.71 1286 23.51 3048 23.70 21.77 +1.27 -27.3tPShtQQQ rs Q SQQQ 30.24 11.82 22269 12.88 83857 13.10 11.82 +.24 -40.1 PrUShD3 rs N SDOW 30.57 15.67 3309 16.24 14710 17.17 15.99 -.78 -16.7 PUltShtF rs N FINZ 13.97 6.47 1 7.18 20 7.44 7.04 -.40 -11.4 PrSUlhGM rs N GDXS 16.97 12.07 0 15.73 12 15.77 15.01 +.64 +12.4 ProUShL20 N TBT 39.86 32.99 1108 37.15 13151 37.38 36.62 +.78 +10.0 PrShR2K rs N RWM 48.41 37.50 561 38.57 2225 38.65 37.55 +.75 -8.8tPrUShCnS rs N SCC 30.80 18.62 0 18.60 2 19.10 18.60 -.04 -23.1 PrUShRE rs N SRS 37.33 26.99 25 28.64 144 28.79 27.83 +.35 -2.0 PUShtR2K N TWM 22.96 13.54 1022 14.30 4836 14.36 13.57 +.54 -18.1 PrUShtSC N SDD 21.13 11.83 1 12.24 8 12.27 11.83 +.32 -21.6 PS DecRt n N EMTY 38.59 30.50 4 32.06 12 32.12 31.29 +.76 -4.3 PUShtIndl N SIJ 21.83 14.55 8 15.42 18 15.85 15.08 -.26 -8.4 PS OnlSt n N CLIX 51.84 37.63 14 49.73 80 51.28 49.41 -.62 +26.5 PrShtSmC N SBB 39.75 29.97 0 30.53 4 30.53 30.01 +.56 -11.0 ProS Ris n Q EQRR 51.48 38.13 2 49.84 22 50.02 48.81 +.93 +6.8 PUPShtMC N SMDD 15.02 8.08 8.30 4 8.57 8.30 +.09 -17.2 PrSh K1 n N OILK 27.25 17.91 3 25.50 23 25.95 25.09 +.20 +17.8 PUShtEur N EPV 35.75 26.83 5 30.26 28 30.96 29.91 -.44 -2.3 PUShtJpn N EWV 33.15 22.75 8 25.91 24 26.78 25.67 -.97 -2.0 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 277 64.90 1396 65.31 63.94 +.61 +1.3 PrUlNBio rs Q UBIO 46.35 25.80 48 38.16 234 43.00 37.48 -3.03 +13.4 PUltShEafe N EFU 26.55 19.90 22.79 5 23.17 22.78 -.60 PrUGMin rs N GDXX 50.96 33.56 0 33.77 14 35.08 33.77 -1.49 -19.7 PrUltBra rs N UBR 107.88 44.12 2 61.53 19 63.00 56.82 +3.47 -21.2 PrSht20yTr N TTT 31.13 25.65 13 27.89 662 28.14 27.30 +.85 +4.8 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 32 42.63 55 43.02 42.09 +.23 -.6 PUltShOG N DUG 53.46 28.56 72 30.01 220 31.61 29.56 -1.22 -18.9 PS MngdF N FUT 40.60 39.00 40.09 0 40.17 40.09 +.01 -.4 PrGPrEq bt A PEX 1.53e 4.1 43.52 34.68 1 37.08 25 37.20 36.65 -.04 +3.5 ProEurDiv N EUDV .15p 44.13 39.91 0 42.60 0 42.60 42.60 -.08 +2.0 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 16 67.58 74 67.87 67.21 +.43 +.5 ProSPxTch N SPXT .23p 55.03 48.02 53.93 1 53.93 53.81 +.79 +3.2sProSPxHC N SPXV .24p 59.33 50.89 0 59.02 1 59.33 58.77 +.35 +8.4 ProMerger N MRGR .12e .3 36.52 34.73 36.40 0 36.40 36.40 -.07 +.4sProSPxFin N SPXN .23p 58.08 49.37 1 57.74 1 58.08 57.74 +1.60 +6.4 ProSPxEgy N SPXE .22p 59.30 44.29 0 58.66 1 59.18 58.59 +.07 +3.9 PrUltPFn N FINU .29e .3 134.30 65.55 21 99.82 171 100.89 95.00 +6.08 -5.3 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 41 74.60 201 75.50 74.50 -.12 -3.2 ProSht7-10y N TBX 29.77 27.55 11 29.33 303 29.36 29.24 +.18 +3.6 PrSPMCDv N REGL .65e 1.2 56.00 49.97 45 55.27 134 55.88 54.75 -.27 +1.4 ProSR2KDv N SMDV .47e 58.99 51.18 37 57.86 136 58.84 57.72 -.64 +4.8 PSSTEm bt A EMSH 4.88e 6.5 79.67 73.54 0 74.84 0 74.85 74.84 +.74 -2.7 ProUltHY N UJB 1.72e 2.6 68.07 62.89 1 65.23 1 66.37 64.99 +.39 -.5 PrUShtUtl N SDP 31.15 22.19 2 24.00 29 25.20 23.49 -.11 -4.9tPrUltShtTc N REW 22.03 11.18 8 12.02 16 12.02 11.18 +.33 -27.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 65

PrUShtFn N SKF 27.17 18.61 11 19.13 62 19.37 18.87 -.41 -8.5tProUShBio Q BIS 25.21 16.24 45 17.56 247 17.74 16.24 +.82 -20.4 ProMornAlt N ALTS .38e 1.0 39.08 36.94 37.87 3 37.87 37.79 -.02 -.4 Pro30BEI N RINF .58e 2.0 29.48 26.85 1 29.28 22 29.28 28.91 +.43 +5.6 PS EMkDv N EMDV 64.49 52.24 0 58.15 3 58.41 56.49 +2.01 -.8 ProCdNASh A WYDE 33.50 32.10 0 32.24 1 32.35 32.14 -.01 -.5 ProspctCap Q PSEC .72 10.3 8 8.37 5.51 1899 6.98 6263 7.00 6.88 +.06 +3.6 ProsCap 24 N PBB 1.56 6.2 26.50 25.03 14 25.06 52 25.12 25.05 -.06 -3.2 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 521 69.74 2651 71.18 68.37 -.01 -.5 ProtagTh n Q PTGX 23.97 5.50 62 7.14 797 7.98 6.93 -.75 -65.7 Protalix A PLX .92 .38 587 .50 10759 .56 .42 +.06 -24.4 ProteonTh Q PRTO 2.90 1.25 61 2.20 108 2.45 2.20 -.25 +15.8 Proteos n Q PTI 8.61 1.41 255 2.40 1411 2.79 2.34 -.33 -58.8 Prothena Q PRTA 70.00 10.43 625 14.89 1930 15.06 14.07 +.04 -60.3sProtoLabs N PRLB 67 140.20 68.50 169 128.10 931 140.20 127.45 -6.90 +24.4stProvent n Q PRVB 8.00 4.08 46 4.35 862 8.00 4.08 -9.6 ProvidSv Q PRSC 19 83.90 48.25 56 70.43 294 72.90 70.26 -.98 +18.7 ProvidBc n Q PVBC 29.60 19.75 4 26.65 29 28.15 26.15 -1.10 +.8 ProvFnH Q PROV .56 3.0 19 20.00 17.62 17 18.42 59 18.72 18.21 +.1 ProvidFS N PFS .84f 3.2 18 29.12 23.26 341 26.23 829 28.15 26.17 -1.63 -2.7 PrudntlBcp Q PBIP .20 1.1 94 19.87 16.04 16 18.70 35 19.31 18.50 -.60 +6.3 Prudentl N PRU 3.60 3.6 10 127.14 92.05 1932 98.89 10256 99.69 95.02 +3.64 -14.0 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 22 25.77 103 25.90 25.66 -.22 +2.1 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 27 25.20 162 25.48 25.15 -.29 -.4 PruUK pf N PUKp 1.69 6.4 27.17 25.66 7 26.38 25 26.56 26.33 -.16 +.7 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 2 26.21 31 26.39 26.15 +.01 +.4 Prud UK N PUK 1.49e 3.2 55.36 45.27 144 46.55 657 47.65 45.93 -.27 -8.3 PsychmCp Q PMD .72 3.5 20 27.41 15.99 17 20.84 64 20.85 19.51 +.84 +1.4 PSEG N PEG 1.80 3.5 18 54.50 43.63 2630 51.43 17749 52.41 50.49 +.07 -.1 PubStrg N PSA 6.80 3.2 23 234.90 180.48 1127 215.36 4610 222.35 214.49 -6.76 +3.0tPubSt pfU N PSApU 1.41 5.6 25.55 24.19 6 25.19 61 25.40 24.19 -.20 +.2 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 40 25.13 112 25.24 24.91 -.16 -.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 27 24.90 109 25.07 24.80 -.16 -.4 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 4 24.96 44 25.04 24.85 -.10 -.1 PubSt pfY N PSApY 1.59 6.1 27.75 25.72 9 26.05 54 26.35 25.93 -.32 -2.1 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 8 26.11 38 26.42 26.00 -.14 -1.3 PubSt pfG N PSApG 25.63 22.49 95 24.95 214 25.00 24.77 -.03 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 22 24.98 119 25.12 24.85 -.10 -.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 21 24.36 97 24.58 24.24 -.23 -2.1 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 15 24.87 134 25.02 24.72 -.19 -.6 PubSt pfC N PSApC 26.45 23.05 2 25.12 34 25.27 24.90 -.25 -1.4 PubSt pfB N PSApB 26.69 23.90 5 25.64 48 25.74 25.34 -.19 -.2 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 8 25.90 73 26.13 25.72 -.27 -2.4 Pulmatrix Q PULM 2.67 .41 238 .46 1525 .52 .45 -.03 -67.7 PulseBio n Q PLSE 34.82 9.81 46 14.07 196 14.35 13.58 -.15 -40.4 PulteGrp N PHM .36 1.3 16 35.21 23.98 8101 28.13 40313 31.35 27.55 -2.98 -15.4 PumaBiotc Q PBYI 136.90 47.00 563 49.30 3343 52.65 48.90 -2.70 -50.1 PureAcq n Q PACQ 9.75 9.59 101 9.65 193 9.65 9.64 +.02 -.4 PureAcq un Q PACQU 10.35 10.08 28 10.27 36 10.27 10.19 +.02 +1.5 PureCycle Q PCYO 11.00 6.55 14 10.65 96 10.92 10.31 +.15 +27.5 PureStrg n N PSTG 25.62 11.99 1962 22.72 10598 24.07 22.35 -1.32 +43.3 PurplInv n Q PRPL 13.90 6.33 18 7.49 156 7.99 7.16 -.44 -25.5 PutHiInSec N PCF .37 3.9 9.55 8.60 9.45 119 9.49 9.40 +.05 +4.8 PMMI N PMM .44 6.2 7.72 6.89 124 7.05 549 7.21 7.05 -.11 -4.9 PMIIT N PIM .31 6.8 4.89 4.54 110 4.57 429 4.64 4.57 -.07 -4.2 PMOT N PMO .71 6.1 12.85 11.44 83 11.66 375 11.74 11.66 -.04 -5.6 PPrIT N PPT .31 6.0 5.50 5.05 83 5.24 1142 5.24 5.18 +.03 -1.7 Puxin n N NEW 35.00 17.00 119 18.93 718 19.93 18.52 -9.9tPyxisTnkr Q PXS 31 12.22 .91 23 .93 450 1.07 .91 -.14 -71.1 PzenaInv N PZN .41e 4.3 19 13.15 8.61 59 9.55 268 9.78 8.92 +.34 -10.5sQ2 Hldgs N QTWO 63.80 31.95 233 61.35 1209 63.80 60.70 -1.45 +66.5 QAD Inc B Q QADB .24 .6 44.24 21.58 2 40.00 9 41.00 37.60 +.85 +29.7 QAD A Q QADA .29 .6 55.35 30.25 40 51.00 203 53.20 48.50 +.40 +31.3 QCR Hld Q QCRH .24 .5 16 49.70 39.85 38 44.05 519 46.66 44.05 -1.45 +2.8 QEP Res N QEP .08 .8 29 13.77 7.02 4147 10.24 29884 12.33 10.05 -1.91 +7.0 QIAGEN N QGEN 40 37.61 30.20 1131 36.45 4856 37.30 36.27 -.47 +17.8 QIWI plc Q QIWI .84e 5.3 15 20.56 13.67 64 15.94 471 16.54 15.81 -.13 -8.0 QTS RltTr N QTS 1.64 3.8 39 61.55 31.58 898 43.37 3427 43.73 40.02 +2.07 -19.9 Qorvo Q QRVO 97 86.84 64.53 713 81.72 4690 83.73 79.60 +.52 +22.7 QuadGrph N QUAD 1.20 6.0 10 31.29 17.73 229 19.90 1108 20.39 19.71 -.04 -11.9 QuakerCh N KWR 1.48f .9 32 165.93 129.98 28 161.42 165 165.69 157.13 -1.26 +7.0 Qualcom Q QCOM 2.48 4.0 69.28 48.56 11974 62.69 72075 63.76 57.76 +4.08 -2.1 QuaCare N QCP 22.91 12.25 20.74 9619 20.75 20.48 +.22 +50.2 QualitySys Q QSII .70 3.5 32 21.10 12.24 190 20.08 1809 20.99 19.84 -.08 +47.9 Qualstar rs Q QBAK 13.50 5.55 12 7.49 77 8.05 7.44 -.13 -10.8sQualys Q QLYS 89 98.30 39.45 597 90.45 2033 98.30 88.35 -6.60 +52.4 QuanexBld N NX .16 .9 22 24.60 16.25 198 17.05 807 17.85 16.55 -.75 -27.1 QuantaSvc N PWR 23 40.11 32.19 957 33.70 6916 34.11 32.61 +.41 -13.8 Quantenn n Q QTNA 20.72 9.60 226 15.65 1121 16.45 15.55 -.71 +28.3 Quanterx n Q QTRX 24.81 13.53 59 15.15 316 16.67 14.84 -1.15 -29.4tQntmDSS rs N QTM 21 8.45 1.76 442 1.68 1475 2.00 1.66 -.23 -70.2 Qu Insp100 n N BIBL 29.74 25.14 7 27.21 43 27.46 26.82 +.20 +4.3 QnForSm n N FFSG 27.15 24.51 11 26.74 45 26.95 26.66 -.01 +3.7 QnForTcG n N FFTG 26.55 24.19 10 25.06 38 25.21 24.90 +.03 -2.0 MainSecR n N SECT 29.56 24.41 45 28.72 324 29.21 28.63 -.10 +5.0 InspCpBd n N IBD 28.29 24.07 4 24.36 49 24.50 24.28 -.07 -3.4 QuaInsp n N ISMD 31.78 23.78 3 28.82 19 29.69 28.80 -.49 +9.0 QuaInsLg n N BLES 30.44 26.17 6 28.73 36 29.09 28.37 +.23 +1.0 FormInco n N FFTI 27.57 23.70 28 24.09 220 24.22 23.76 +.08 -3.5sFrmHdGr n N FFHG 30.36 24.03 7 29.06 45 30.36 28.96 -.10 +5.5 QuanReal n N QXRR 26.19 23.44 24.25 0 -4.1 QuanDyn n N XUSA 30.05 25.12 29.94 1 29.94 29.81 +.06 +7.2 QuanMulT n N QXTR 26.83 24.56 26.18 1 26.18 26.04 +.14 +.6 QuanMulIn n N QXMI 26.53 24.73 25.34 0 -1.4 QuanGrw n N QXGG 29.10 25.68 0 28.43 3 28.58 28.38 -.01 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.01 18 1.09 345 1.10 1.02 +.04 -40.8tQudian n N QD 56 34.91 7.48 1008 8.34 6004 8.51 7.48 +.79 -33.5 QstDiag N DGX 2.00f 1.9 21 116.49 90.10 1101 106.72 8501 115.64 104.45 -7.74 +8.4 QuestRes rs Q QRHC 2.91 1.03 66 1.80 103 1.98 1.80 -.18 -21.7 QuickLog h Q QUIK 2.22 1.05 286 1.12 605 1.16 1.11 -.03 -35.6sQuidel Q QDEL 72.13 31.01 211 66.80 872 72.13 66.66 -2.79 +54.1 QuinStreet Q QNST 15.05 3.36 393 13.75 2136 14.56 13.64 -.03 +64.1tQuintEn n N QES 10.67 6.62 33 7.10 129 7.47 6.62 -.20 -21.1 Qumu Cp Q QUMU 3.28 1.42 8 2.76 66 2.78 2.54 +.14 +16.5 QuormHl n N QHC 10.00 2.91 136 4.75 1122 4.99 4.28 +.38 -23.9 Quotinet Q QTNT 9.02 2.78 406 7.81 1412 7.91 7.50 +.10 +57.8 QuotientTc N QUOT 17.85 10.35 340 14.75 1977 15.00 14.55 +.10 +25.5 QuratRet A Q QRTEA 19 29.11 20.15 2191 21.38 11238 21.81 21.06 -.32 -12.4 QuratRet B Q QRTEB 22 28.90 20.32 0 21.39 1 21.50 21.16 -.01 -12.9 Qwest 54 N CTV 1.72 7.6 26.37 20.64 33 22.69 92 23.06 22.50 -.30 -3.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 3 25.28 33 25.42 25.28 -.17 +.4 Qwest 4-52 N CTX 1.75 7.5 25.85 21.27 34 23.24 286 23.57 23.16 -.30 -2.2 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 15 23.21 133 23.57 23.03 -.38 -2.3 Qwest53 N CTY 1.53 7.4 25.57 18.66 63 20.72 196 21.00 20.62 -.26 -5.8 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 4 22.12 79 22.44 22.02 -.27 -2.3 Qwest 56 N CTAA 27.27 21.51 17 24.13 94 24.95 24.11 -.60 -2.3 Qwest57 n N CTDD 25.97 20.51 93 22.50 316 22.77 22.40 -.21 -1.7 Qwest56 n N CTBB 25.60 19.86 53 21.96 225 22.28 21.91 -.33 -2.5R -:R1 RCM n Q RCM 9.40 3.05 511 8.99 2326 9.32 8.68 -.01 +103.9 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 50 31.04 232 32.71 30.40 -1.40 +13.4sRBC Bear Q ROLL 46 146.22 101.08 84 141.09 419 146.22 137.45 +1.47 +11.6sRCI Hosp Q RICK .12 .4 12 34.84 21.91 46 33.17 232 34.84 32.09 +.91 +18.5 RCM Q RCMT 1.00e 23 7.50 4.63 8 4.92 71 4.99 4.73 +.11 -21.3 RELX NV s N RENX .45e 2.0 23.30 20.06 65 22.16 357 22.70 22.01 -.30 -3.9 RELX plc s N RELX .54e 2.4 24.03 20.31 166 22.32 830 22.87 22.16 -.30 -5.8sRF Inds Q RFIL .08 .8 22 10.00 1.75 252 9.55 1232 10.15 8.40 +.50 +253.7 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 4 28.03 22 29.39 28.00 -.75 +3.5 RH N RH 49 164.49 44.00 449 137.68 3167 143.37 133.86 +2.89 +59.7sRLI Corp N RLI .88f 1.2 30 75.57 50.34 223 73.78 1188 75.57 72.23 +1.03 +21.6 RLJ Ent rs Q RLJE 5.37 2.67 11 4.87 22 4.90 4.61 +.17 +32.4 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 524 22.22 3902 23.12 22.16 -.87 +1.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 2 26.54 75 26.65 26.32 -.10 -1.7 RMG Net rs Q RMGN 2.96 .75 5 1.15 60 1.20 1.05 -.05 +40.2sRMR Gp h Q RMR 1.00 1.2 50 89.50 42.36 29 86.45 199 89.50 85.60 -.80 +45.8tRPC N RES .40 2.7 20 27.07 12.98 3022 14.82 17997 15.41 12.98 -.22 -42.0 RPM N RPM 1.28 2.0 26 65.35 46.36 990 63.89 7484 64.40 61.18 +2.24 +21.9 RTI Surg Q RTIX 5.80 3.85 74 4.60 434 4.85 4.57 -.15 +12.2 RXI P wt rs Q RXIIW 2.00 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.49 119 1.47 483 1.88 1.41 -.34 -73.6 RYB Edu n N RYB 31.80 15.50 168 20.94 555 22.61 20.26 -.45 +24.1 RaPhrm n Q RARX 17.90 4.78 103 10.68 854 11.33 10.21 -.49 +25.6 RadNet Q RDNT 85 15.50 7.46 114 13.55 592 14.30 13.50 -.60 +34.2 RadaElc rs Q RADA 3.86 1.77 147 2.91 383 3.12 2.82 -.19 -5.5 Radcom Q RDCM 56 22.40 17.00 16 20.75 110 21.75 20.30 -.50 +4.5 RadiSys Q RSYS 2.57 .53 196 1.50 1336 1.55 1.49 -.04 +49.3 RadianGrp N RDN .01 .1 11 23.49 14.06 2289 18.55 10463 18.80 17.43 +.62 -10.0 RadiantLog A RLGT 66 5.45 3.46 103 3.93 414 4.35 3.93 -.30 -14.6tRadLog pfA A RLGTpA 2.44 9.6 27.35 25.27 15 25.39 28 26.47 23.56 -.22 -1.9tRadiusHlth Q RDUS 45.90 24.66 740 24.75 5261 28.84 24.54 -3.16 -22.1 Radware Q RDWR 27.91 15.82 149 27.06 861 27.79 26.95 -.69 +39.5 RafaelHl n A RFL 10.31 3.05 30 9.35 145 10.30 9.12 -.82 +90.8 RLauren N RL 2.50f 1.8 20 145.94 72.69 750 136.05 4235 139.39 132.99 -.51 +31.2 RamacoRs n Q METC 9.35 3.81 32 6.57 292 6.95 6.41 +.09 -4.5 Rambus Q RMBS 15.50 11.85 727 13.39 4080 13.61 13.03 +.09 -5.8 RamcoG N RPT .88 6.9 10 15.00 11.15 800 12.84 3237 13.33 12.59 +.12 -12.8 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 52.84 3 52.87 51.63 +1.16 -8.4 RandCap Q RAND 3 3.50 2.40 5 2.55 9 2.65 2.55 -.05 -15.5 Randgold Q GOLD 2.00f 2.7 30 108.29 71.05 316 72.98 2025 73.56 71.82 -.45 -26.2 RandBcp n Q RNDB 17.45 13.36 0 16.60 3 16.94 16.47 +.10 +8.1 RangeRs N RRC .08 .6 16 22.71 11.93 12793 14.47 30716 16.65 14.32 -1.85 -15.2 RngrEnS n N RNGR 15.70 6.88 5 9.70 81 9.86 9.40 -.15 +5.1 Rapid7 n Q RPD 33.92 14.75 415 29.15 1689 32.64 29.01 -3.26 +56.2 RaveRest Q RAVE 2.33 1.09 13 1.54 176 1.60 1.46 +.08 +4.9 RavenInds Q RAVN .52 1.3 1 42.40 26.70 83 38.80 374 40.50 38.65 -.90 +13.0 RJamesFn N RJF .88f .9 19 102.17 74.14 803 93.10 5592 97.62 92.47 -1.97 +4.5 RayAdvM N RYAM .28 1.6 22 22.96 12.68 314 17.28 3257 17.59 16.83 +.20 -15.5 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 4 122.76 8 125.26 120.92 +.39 -14.7 Rayonier N RYN 1.08 3.2 36 39.73 27.71 635 34.22 6809 36.29 33.79 -1.91 +8.2 Raytheon N RTN 3.47 1.8 28 229.75 167.55 2728 196.18 15835 202.35 186.03 -5.26 +4.9tReShape rs Q RSLS 78.00 1.19 276 1.20 1429 1.49 1.19 -.26 -94.6 ReadIntlA Q RDI 12 17.50 14.37 32 15.51 245 15.87 15.37 -.23 -7.1 ReadgIntB Q RDIB 19 27.88 19.05 0 24.70 5 25.50 24.50 -.67 +7.4 RealGSol rs Q RGSE 3.25 .30 1927 .32 10008 .35 .31 +.00 -78.2 RealNetwk Q RNWK 5.00 2.63 41 3.63 292 3.70 3.46 -.07 +6.1 RealityETF N DIVY .46p 28.89 25.52 5 26.81 80 27.00 26.65 -.24 +2.8 RltDvcDiv N LEAD 34.32 28.20 2 33.36 18 33.64 33.07 +.07 +4.4 RealDivc n N DFND 28.60 25.12 27.86 2 27.86 27.58 +.21 +2.2 RealDivG n N GARD 26.84 21.91 1 25.67 4 25.67 25.55 +.16 +2.7 Rl NxtEc n Q BLCN 25.05 21.69 15 23.39 194 23.65 23.14 +.14 -3.5 RealitCh n Q BCNA 24.47 21.79 7 22.18 13 22.80 22.18 -.01 -8.3tRealogy N RLGY .27p 1.2 15 35.18 22.03 1204 22.35 8091 23.47 22.03 -1.12 -15.7 RealPage Q RP 75 61.95 37.80 653 57.65 2815 60.50 56.65 -1.70 +30.1 RltyInco N O 2.53 4.6 31 60.05 47.25 1482 55.04 7973 56.17 54.85 -.45 -3.5sReataPh n Q RETA 85.39 19.31 436 74.51 10948 85.39 50.25 +28.11 +163.1 ReavesUtl A UTG 1.82 6.0 36.73 27.13 172 30.02 940 30.20 29.33 +.46 -3.0 ReconTech Q RCON 5.36 .64 70 1.61 437 1.65 1.48 +.05 +23.8 RecroPhm Q REPH 13.05 4.78 69 5.14 464 5.72 5.07 -.58 -44.4 RedHat N RHT 79 177.70 95.88 1431 145.44 8850 150.94 144.40 -2.44 +21.1 RedLionH N RLH 12.75 6.15 80 12.30 474 12.60 11.70 +.30 +24.9 RedRobin Q RRGB 27 70.10 45.70 184 47.95 1150 51.28 47.80 -2.05 -15.0 RedRkRs n Q RRR .40 1.2 36.99 21.41 607 34.23 1837 36.48 33.81 -1.69 +1.5 RedViolt n Q RDVT 46.40 4.35 25 7.60 226 7.96 6.73 -.06 -83.6 Redfin n Q RDFN 33.49 19.18 1030 24.75 6854 26.01 24.00 +.22 -21.0 RedhillBio Q RDHL 11.49 4.30 152 9.43 882 10.26 9.20 -.53 +83.5 RedwdTr N RWT 1.20f 7.3 12 17.50 14.29 1944 16.45 29740 17.40 16.23 -.88 +11.0 Reeds A REED 3.10 1.30 12 2.70 110 2.75 2.60 -.05 +74.2 RegalBel N RBC 1.12 1.3 16 86.60 67.84 301 85.15 1011 86.38 81.60 +2.00 +11.2 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1947 61.87 15556 64.40 60.75 +.43 -10.6 Regenrn Q REGN 28 526.12 281.89 1054 367.60 4462 376.75 361.65 +.49 -2.2 RegnxBio n Q RGNX 48 85.10 17.60 590 66.95 2662 76.80 64.55 -9.65 +101.4 RegHlthPr A RHE 4 1.08 .16 94 .22 654 .24 .21 -.02 +29.4 RegHlt pfA A RHEpA 2.72 101.9 22.90 2.10 6 2.67 15 2.70 2.38 -.03 -66.6 RegnlMgt N RM 14 37.21 21.47 31 32.92 138 36.18 32.92 -2.32 +25.1 RegionsFn N RF .56f 3.0 16 20.21 13.03 10344 18.56 67256 18.61 17.75 +.74 +7.4 Regions pfA N RFpA 1.59 6.3 25.89 25.23 166 25.38 1648 25.42 25.37 -.02 +.2 Regns pfB N RFpB 1.59 5.8 29.82 26.40 14 27.28 106 27.58 27.28 -.27 -4.0 Regis Cp N RGS 18.63 9.40 98 17.44 571 17.94 17.36 -.35 +13.5tRegulusTh Q RGLS 1.52 .27 1887 .26 5427 .30 .25 -.01 -74.5 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 629 136.90 2141 141.49 135.00 -1.42 -12.2 ReinsGp42 N RZA 1.55 5.7 29.58 26.54 15 27.16 82 27.49 26.96 -.29 -1.3 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 21 25.96 104 26.06 25.87 -.16 -7.3 Reis Inc Q REIS .76 3.6 24.00 15.95 6 21.25 46 22.20 20.90 -.55 +2.9 RelStlAl N RS 2.00 2.2 20 97.41 68.46 559 90.72 3090 94.15 89.60 -.32 +5.7 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 19 27.60 63 29.25 27.12 -.69 +7.6 Reliv In rs Q RELV 13.77 3.72 8 4.97 13 5.03 4.76 +.15 +4.2 RemarkHld Q MARK 15.10 2.12 250 3.47 1413 3.97 3.31 -.34 -64.3 RemaxHld N RMAX .80f 1.6 57 67.50 43.85 68 50.60 600 55.60 50.45 -5.00 +4.3 RenaisIPO N IPO .02e .1 31.67 24.82 1 30.70 73 31.20 30.35 -.13 +8.8 RenIntIPO N IPOS .24e 1.1 27.06 21.71 0 22.80 1 22.80 22.45 +.62 -6.5 RenaisRe N RNR 1.32 1.0 152.00 116.50 448 132.18 2021 132.76 122.64 +8.05 +5.2 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 22 24.84 87 24.84 24.39 +.37 -1.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 1 25.45 25 25.50 25.36 +.07 -.2 Renasant Q RNST .80f 1.8 18 49.78 37.68 88 44.82 607 46.12 44.71 -.82 +9.6 ReneSola rs N SOL 3.79 2.12 20 2.34 192 2.54 2.32 -.14 -12.1 RenewEn Q REGI 5 18.45 9.50 444 16.55 2233 16.68 16.05 -.15 +40.3 RenminTi rs Q ABAC 4.76 1.90 15 2.18 58 2.31 2.10 -.05 -26.1 RennFund A RCG 2.20 1.13 3 1.64 56 1.69 1.64 -.03 +9.0 Renren rs N RENN 3.19 .56 158 2.09 829 2.38 2.09 -.28 +121.2 RentACt Q RCII .32 2.2 25 14.94 7.22 1001 14.75 6315 14.81 14.68 +.01 +32.9sReplgn Q RGEN 68 49.43 29.56 239 47.56 1124 49.43 47.46 -1.23 +31.1tReplimun n Q REPL 16.23 14.03 43 15.00 827 15.54 14.03 -.16 -1.1sRepBncp Q RBCAA .97 2.0 19 49.88 33.17 15 47.91 79 49.88 47.51 -.84 +26.0tRepFBcp Q FRBK 56 9.75 7.53 252 7.90 2138 8.20 7.53 +.20 -6.5sRepubSvc N RSG 1.50f 2.1 33 71.31 60.26 2518 72.49 11205 72.75 67.88 +4.24 +7.2 resTORbi n Q TORC 21.10 7.55 569 14.57 9456 20.60 8.74 +5.85 -13.7 RschFrnt Q REFR 1.46 .60 7 .91 150 .93 .82 +.08 -12.5 ResMed N RMD 1.40 1.3 52 109.97 71.29 549 106.48 3105 109.78 105.92 -2.85 +25.7 ResolEn rs N REN 38.64 23.64 539 30.55 2090 34.04 30.13 -2.66 -2.9 ResoluteF N RFP 12.15 4.45 227 10.25 1896 11.20 10.20 -.75 -7.2 Resonant Q RESN 8.55 3.17 107 4.53 788 5.15 4.50 -.52 -39.4 ResConn Q RECN .48 3.1 26 17.95 12.05 225 15.55 1041 15.83 14.20 +1.25 +.6 RestBrnds N QSR 1.80 2.8 20 68.89 53.09 794 63.85 6225 65.14 63.44 -1.25 +3.9 RestorRob n Q HAIR 11.95 2.61 80 2.90 653 3.30 2.66 -.11 -37.0 RetailOpp Q ROIC .78 4.3 54 20.78 16.18 1858 18.30 6473 19.27 17.25 -.73 -8.3 RetailProp N RPAI .66 5.4 12 13.78 10.84 1249 12.15 6630 12.78 12.14 -.42 -9.6tRetoEco n Q RETO 12.75 4.26 95 4.64 189 4.99 4.10 -.03 -34.2 RetractTc A RVP 1.48 .54 28 .84 283 .88 .80 +.01 +23.5 Retrophin Q RTRX 31.87 19.57 678 27.58 1895 31.42 26.00 -2.77 +30.9 RevGp n N REVG .20 1.2 33.15 12.87 760 16.62 3295 16.87 15.57 +.25 -48.9 RevanceTh Q RVNC 37.45 22.05 257 28.00 1247 30.60 27.35 -1.43 -21.7 RevenHo n Q RVEN 6.75 2.32 0 4.00 6 4.35 4.00 -.07 -13.7tRevlon N REV 27.90 14.35 90 15.15 684 16.35 14.35 -1.15 -30.5 RevolutL rs Q RVLT 8.10 2.95 88 4.17 247 4.31 3.90 +.13 +26.7 ReWalkRob Q RWLK 2.00 .70 375 .92 9511 1.18 .84 -.33 -16.5 RexAmRes N REX 15 102.00 70.48 43 75.82 196 76.92 73.05 +1.73 -8.4tRexahnPh rs A RNN 3.19 1.25 221 1.33 758 1.51 1.23 -.17 -34.2 RexfordIR N REXR .64f 2.1 51 32.91 26.32 346 30.06 2185 30.54 29.47 -.40 +3.1 RexfdIn pfA N REXRpA 26.41 22.53 4 24.64 18 24.75 24.30 -.08 -4.1 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.97 16 25.12 23.50 -.01 +.7 Rexnord N RXN 21 31.44 22.69 496 30.15 3351 30.78 29.46 +.38 +15.9 Rexnrd pfA N RXNpA 66.44 52.57 31 64.41 669 64.94 63.32 +.75 +10.1 RhythmP n Q RYTM 37.23 16.80 132 30.30 692 32.74 29.39 -1.20 +4.3 RibbnCm n Q RBBN 8.36 4.97 207 7.10 1580 7.38 7.00 -.03 -8.2 RiceBran Q RIBT 3.09 1.01 99 2.42 737 2.59 2.21 -.12 +63.5sRichrdElec Q RELL .24 2.5 10.40 5.31 29 9.77 170 10.40 9.50 +.09 +45.0 RigelPh Q RIGL 4.71 2.14 1559 2.81 12708 3.25 2.80 -.29 -27.6 RigNet Q RNET 19.50 10.03 49 11.90 221 12.55 10.80 +.90 -20.4 RiminiSt n Q RMNI 10.40 .25 10 6.71 83 7.25 6.70 -.53 -15.2 RingCentrl N RNG 83.95 34.10 910 80.00 3461 83.00 78.50 -1.55 +65.3 RingEngy A REI 17.35 11.58 404 12.52 2380 13.35 12.50 -.79 -9.9 RioTinto N RIO 2.27e 4.1 60.72 43.12 2187 55.06 16071 56.96 53.64 +1.22 +4.0 RiotBlck Q RIOT 1.00p 46.20 3.08 2125 7.59 23842 8.56 6.07 +1.69 -73.3 RiseEdCy n Q REDU 21 18.60 9.50 67 13.23 319 13.68 12.66 +.56 -10.5 RitchieBr N RBA .68 2.1 37 36.00 24.08 222 32.91 1556 33.22 31.96 +.20 +10.0 RiteAid N RAD 2 2.80 1.38 11440 1.94 57247 1.97 1.76 +.12 -1.5 RittrPh rs Q RTTR 6.50 1.83 49 2.13 535 2.52 2.01 -.03 -35.3 RivrnOpp n N RIV 1.68 8.7 21.63 18.97 16 19.32 225 19.66 19.14 +.02 -3.5 Riv/Doubl n N OPP 19.76 17.12 37 17.29 312 17.53 17.20 -.11 -5.9 RivrvwBcp Q RVSB .14f 1.6 16 9.75 6.53 128 8.73 368 8.80 8.47 +.07 +.7 RoadrnTrn N RRTS 3 9.75 1.63 531 2.15 3616 2.63 2.11 -.44 -72.1sRobtHalf N RHI 1.12f 1.5 30 76.59 42.92 1458 75.43 9295 76.59 68.21 +6.98 +35.8 RocktPh n Q RCKT 24.28 3.56 540 20.00 1451 20.85 19.66 +.02 +91.6 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 1014 184.06 9446 186.29 167.40 +12.76 -6.3 RockColl N COL 1.32 1.0 22 139.63 105.04 946 138.61 6361 139.08 135.53 +2.21 +2.2 RockwllM Q RMTI 8.70 3.62 149 4.29 887 4.87 4.23 -.39 -26.3 RockyBr Q RCKY .48f 1.8 17 31.75 12.40 65 26.35 389 28.25 26.17 -1.00 +39.4tRkyMChoc Q RMCF .48 4.6 11 12.60 10.25 30 10.34 76 10.62 10.25 -.01 -12.2 RogCm gs N RCI 1.57 13 54.95 43.11 251 50.06 1271 50.22 49.51 -.23 -1.7 Rogers N ROG 34 184.00 105.60 107 121.88 479 123.54 116.83 +2.80 -24.7 Roku n Q ROKU 58.80 15.75 3217 47.54 30659 51.82 46.08 -2.23 -8.2sRollins s N ROL .56 1.0 69 56.48 41.29 410 55.81 2587 56.48 54.38 -.06 +19.9sRoper N ROP 1.65 .6 32 312.38 226.81 903 298.84 3736 312.38 280.76 +14.10 +15.4 Rosehill n Q ROSE 10.84 5.52 24 8.54 146 9.22 8.27 -.64 +8.7 RosettaStn N RST 17.49 8.71 175 15.54 780 17.28 15.48 -1.32 +24.6sRossStrs s Q ROST .90 1.0 22 89.35 52.85 1635 85.93 9653 89.35 85.71 -.66 +7.1 Rowan N RDC .40 2.8 25 17.33 9.02 1866 14.25 8945 14.69 13.89 -.07 -9.0sRBCda pfT N RYpT 1.69 34.50 27.94 34.15 3 34.50 32.01 +1.83 +14.1 RoyalBk g N RY 3.76 87.10 72.61 1203 77.42 4095 77.89 76.65 +.10 -5.2 RBScotlnd N RBS 8.74 6.36 505 6.62 3129 6.72 6.44 +.17 -13.4 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 16 25.75 199 25.81 25.60 -.08 +1.2 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1284 111.77 6152 112.67 108.39 +1.21 -6.3 RoyDShllB N RDS/B 3.76 5.3 76.99 54.47 1573 70.64 10445 73.60 69.67 -2.05 +3.4 RoyDShllA N RDS/A 3.76 5.5 73.86 53.64 3374 68.03 17576 70.60 67.26 -1.50 +2.0 RoyGld Q RGLD 1.00 1.2 98.53 78.25 576 86.01 2510 92.02 85.76 -5.90 +4.7 RoyceGVal N RGT .10e 11.73 9.51 12 10.71 59 10.76 10.54 +.03 -1.0sRoyceMC N RMT .63e 6.0 10.63 8.09 115 10.47 622 10.63 10.39 -.05 +10.9 Royce N RVT 1.22e 7.7 17.18 14.02 298 15.89 1747 16.10 15.78 +.02 -1.7 RubiconPrj N RUBI 5.19 1.48 508 3.03 2423 3.45 2.94 -.43 +62.0 Rubicon rs Q RBCN 9.05 6.71 1 8.13 28 8.13 7.93 +.07 +1.9tRubiusTh n Q RUBY 33.01 23.30 470 21.67 2273 27.73 21.16 -4.87 -10.6 Rudolph N RTEC 20 34.55 21.10 144 29.35 929 30.40 28.60 -.70 +22.8 RmblOn B n Q RMBL 7.82 3.53 295 6.06 730 6.65 5.53 -.27 +16.7 RushEntA Q RUSHA .12p 28 55.40 36.66 196 43.97 1706 45.34 38.73 -1.24 -13.5 RushEntB Q RUSHB .12p 34 52.76 35.75 11 43.73 58 46.12 39.45 -2.38 -9.3sRuthsHosp Q RUTH .44 1.5 28 30.35 17.95 179 29.50 1326 30.35 29.15 -.75 +36.3 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 460 108.00 3200 111.33 103.48 -8.70 +3.7 Ryder N R 2.16f 2.8 19 90.26 65.65 626 77.27 4576 79.12 72.19 +2.57 -8.2 RyersonH N RYI 44 12.95 7.65 135 12.25 1231 12.85 11.60 +.55 +17.8 RymanHP N RHP 3.40 4.1 17 85.77 57.78 213 83.25 957 85.47 82.57 -1.20 +20.6S -:sS&P Glbl N SPGI 2.00 1.0 30 217.31 147.07 1849 203.86 6147 217.31 202.49 -8.47 +20.3 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 53 45.18 385 46.29 45.05 -.38 +13.5 S&WSeed Q SANW 4.40 2.90 12 3.15 60 3.35 3.05 -.20 -19.2 SAP SE N SAP 1.31e 1.1 122.74 99.20 794 119.05 3859 120.94 116.33 +2.65 +6.0 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 1 20.26 27 20.28 20.00 +9.6 SB OneBc Q SBBX .30f 1.0 23 32.85 19.75 35 28.60 167 29.65 28.60 -.55 +6.5 SBA Com Q SBAC 177.67 134.50 609 160.07 6173 162.75 159.52 -2.19 -2.0 SCANA N SCG .49m 1.2 10 68.35 33.61 2021 40.93 9192 41.01 39.35 +.81 +2.9 SCE TrV n N SCEpK 29.49 24.70 13 25.58 74 26.10 25.58 -.30 -3.2 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 14 24.02 284 24.56 23.87 -.61 -.6 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 2 27.21 24 27.48 27.08 -.09 +.6 SCETr pfJ N SCEpJ 1.34 5.2 28.15 23.96 3 25.71 48 25.91 25.53 -.14 -.3 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 13 23.01 111 23.50 22.95 -.61 -4.2 SEI Inv Q SEIC .60f 1.0 20 78.35 54.23 530 60.38 3747 62.41 59.33 -.49 -16.0tSelasLf rs Q SLS 17.70 1.23 874 1.15 4702 1.55 1.11 -.40 -85.4 SG Blck n Q SGBX 7.00 3.70 3 5.25 30 5.67 5.10 -.04 -12.2 SGOCO rs Q SGOC 2.29 .90 2 1.07 34 1.18 1.03 -.02 +.9 SI Fincl Q SIFI .24 1.7 14 15.95 13.75 12 14.00 65 14.55 14.00 -.60 -4.8 SIGA Tc n Q SIGA 7.78 5.61 168 7.40 768 7.63 7.14 +.24 +25.2 SJW N SJW 1.12a 1.8 22 69.29 47.57 41 63.00 327 67.01 62.74 -3.33 -1.3 SK Tlcm N SKM 28.97 22.66 223 23.85 1491 24.22 23.31 +.41 -14.5 SLGreen N SLG 3.25 3.2 36 106.04 89.46 626 100.77 3448 102.07 97.97 +1.46 -.2 SL Grn pfI N SLGpI 1.63 6.4 26.40 24.94 1 25.45 40 25.58 25.36 -.13 +1.5 SLM Cp Q SLM 16 12.46 9.65 2796 11.53 17103 11.90 11.06 -.19 +2.0 SLM Cp pfB Q SLMBP 3.32e 4.6 73.00 62.47 71.71 152 72.52 71.50 +.15 +4.3 SM Energy N SM .10 .4 28.45 12.29 1774 26.55 14911 27.86 26.44 -.07 +20.2 SmartGlb n Q SGH 7 56.69 14.81 514 32.33 3110 32.62 30.62 +.38 -4.1 SMTC hg Q SMTX 3.18 1.12 5 2.52 88 2.90 2.48 -.28 +33.3 SORL Q SORL 4 8.45 3.70 321 5.14 1153 5.19 4.79 +.32 -23.5 SP Plus Q SP 22 41.70 32.05 70 38.00 318 38.25 37.35 +.55 +2.4 SPAR Gp h Q SGRP 3.75 1.00 11 1.28 337 1.39 1.26 +.01 +4.1 SpdrDJIA N DIA 3.98e 1.6 265.93 214.68 5852 254.26 21990 255.68 249.62 +3.82 +2.8 SpdrGold N GLD 129.52 115.12 5242 115.83 28153 116.84 115.76 -.73 -6.3 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 12 34.69 61 34.79 34.18 +.42 -3.4 SpdrNoANR N NANR 37.79 31.58 13 35.72 85 36.10 35.25 +.18 +.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 1 91.09 4 91.45 90.60 +.45 +1.4 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2194 39.77 13923 39.93 39.18 +.44 -2.3 Spd MsciCh N XINA 26.62 19.27 2 20.00 3 20.44 20.00 +.51 -16.4 S&PEAsia N GMF 1.81e 1.8 116.07 94.55 20 101.71 60 102.92 99.68 +1.63 -2.7 Spdr UKS N QGBR 1.33e 2.5 56.39 50.54 0 53.50 2 53.50 53.13 +.20 -.6 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 1 62.11 2 62.15 61.47 +1.11 -5.2 SpdrJpnS N QJPN .85e 1.1 83.54 72.54 0 79.52 1 79.52 77.88 +2.10 +1.1 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 59.59 2 59.88 59.19 -.04 -2.6 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 1 61.06 10 61.28 60.58 +.17 -4.6 S&PChina N GXC 1.31e 1.3 123.91 94.55 25 103.93 239 106.62 102.09 +.99 -3.0 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.80 77.08 1 77.08 76.50 +.54 +2.2 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.91 5 61.04 27 61.39 59.69 +.60 -5.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.33 8 64.63 62 64.84 63.96 +.50 -.6 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 8 68.88 72 69.16 68.19 +.54 -2.8 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 1 79.96 20 80.18 78.81 +.96 +1.4 SpdEMkt s N SPEM 42.47 34.29 999 36.55 2025 36.83 35.63 +.71 -4.2 SpdrEMDv N EDIV 1.68e 5.3 36.64 29.71 21 31.86 187 31.99 30.94 +.64 -3.0 SpdrGlbNR N GNR .93e 1.9 53.32 42.83 379 50.00 721 50.32 48.76 +1.09 +1.9 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 112 47.86 774 48.34 47.74 -.18 -2.1 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 32 48.37 146 48.50 47.18 +.81 -7.0 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 98 39.12 471 39.29 38.87 +.08 -5.1 SpdMS xUS N CWI .79e 2.1 42.01 36.21 108 37.94 609 38.14 37.41 +.42 -2.7 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 50.01 41 50.35 49.70 -.02 -3.5 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 205 39.49 1707 39.87 39.31 -.09 -2.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 33.66 38 34.58 464 34.72 33.81 +.60 -2.5 SpdrWldxUS N SPDW .79e 2.5 33.84 29.33 376 31.07 1830 31.17 30.65 +.32 -2.0 SP Mid N MDY 2.94e .8 366.71 307.28 931 359.40 3410 365.09 358.12 -4.00 +4.1 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 76726 281.42 328315 284.37 279.06 +1.74 +5.5 SpdrRRtn N RLY .44e 1.7 27.62 24.25 7 26.53 65 26.63 26.14 +.26 +.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 3 32.81 10 32.97 32.56 +.04 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 4 38.37 68 38.60 38.07 +.22 +.3 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 283 47.16 1314 47.19 47.10 +.02 SpdrUShBd N ULST .16 .4 40.82 40.15 18 40.33 71 40.33 40.28 +.04 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 1 77.91 3 78.34 77.67 +.38 +4.4 SpdrDblTac N TOTL 1.17e 49.66 47.11 331 47.37 1350 47.50 47.33 -.11 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 1 67.53 15 68.01 66.82 +.70 +2.0 SpdrGroEq N SYG 1.85e .8 86.17 72.40 0 82.92 22 84.41 82.76 -.96 +4.4 SpdrBiot s N XBI .44e .5 101.55 74.25 8537 94.97 24596 100.84 93.99 -5.16 +11.9 Spdr Div N SDY 3.80e 1.9 98.29 87.88 361 95.37 1868 96.05 94.40 +.57 +.9 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 3 85.25 10 85.55 84.05 +1.14 -.3 SpdrHome N XHB .15e .4 47.20 37.17 3662 39.17 21802 41.22 38.67 -1.83 -11.5 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1172 48.65 9345 49.50 48.20 -.04 +2.8 SpdrS&PCM N KCE .91e 1.5 62.51 47.93 4 59.25 18 60.23 59.11 +.04 +2.3 SpdrS&PIn s N KIE 32.34 27.81 509 31.39 2638 31.76 30.70 +.59 +2.2 Spd LgCap s N SPLG 33.54 28.38 879 33.01 4225 33.36 32.78 +.15 +5.4sSpdrLCpG s N SPYG 37.31 29.87 754 36.54 9527 37.31 36.37 -.03 +10.7 SpdrLCapV s N SPYV 32.54 28.05 178 30.65 3476 30.78 30.17 +.43 -.1 Spd MidC s N SPMD 36.16 29.60 319 35.45 1185 36.04 35.33 -.40 +6.3 SpdMCpG s N MDYG 56.05 46.42 91 54.62 411 55.67 54.38 -.91 SpdrMCpV s N MDYV 53.79 46.15 48 52.71 298 53.44 52.61 -.37 SpdrNY Tch N XNTK .41e .4 98.30 73.88 21 94.42 72 96.72 93.86 -1.12 +12.7 SpdrSemi s N XSD .16e .2 78.02 60.17 108 75.02 725 76.49 73.56 -.50 +7.5sSpdrSCp s N SLYG 66.72 51.69 122 65.31 1016 66.75 65.08 -.92 SpdrSCpV s N SLYV 69.64 56.46 155 67.88 640 69.21 67.74 -.88 sSpdrRs3K s N THRK 35.48 29.94 1126 35.10 4273 35.48 34.94 +.06 +5.7 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 119 92.29 1032 94.01 92.17 -.78 -1.5 SpdrShTTr N SPTS .27 .9 31.78 29.45 209 29.49 1058 29.52 29.48 -.02 -1.3 SpFcStIn n N XITK 107.00 71.50 11 97.29 66 102.23 96.00 -3.30 +24.6 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 3 105.47 3 105.57 104.20 +1.44 +3.4 SpdrScored N CBND .99 3.2 32.69 30.78 1 31.06 3 31.06 30.95 +.14 -3.7 SpdrIntCBd N IBND .14e .4 36.87 33.40 159 33.84 239 34.06 33.72 -.23 -4.2 SpdrIGFlt N FLRN .20 .6 30.85 30.62 536 30.77 6510 30.80 30.74 +.03 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 28 56.61 258 56.98 56.28 +.13 +1.7 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 43 43.13 300 43.45 42.90 -.28 -2.1 SpdrBarITB N BWZ .01e 33.49 31.02 27 31.40 206 31.51 31.25 +.04 -2.2 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 2108 53.50 10595 54.14 53.26 -.14 +5.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 66

SpdrLTBd s N SPLB 28.77 25.87 375 26.42 706 26.53 26.12 +.14 -7.7 SpdrITBd N SPIB .92 2.8 34.72 33.07 665 33.30 5642 33.32 33.23 -.01 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 11 25.27 121 25.37 25.25 -.09 -2.9 SpdrEMBd N EBND 30.91 26.64 70 27.42 502 27.51 27.12 +.20 -7.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 909 27.47 4234 27.50 27.40 +.06 -.3 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 5898 35.84 41928 35.87 35.69 +.13 -2.4 SpdShTBd N SPSB .40e 1.2 30.74 30.08 723 30.15 2848 30.18 30.14 -.03 -.9 SP IntTip N WIP .41e .3 60.27 53.78 10 54.55 110 54.95 54.29 -5.2 SPLIntTB s N BWX 29.72 27.58 130 27.79 760 27.90 27.72 -.04 -2.3 SpdrTrans s N XTN .25e .4 69.36 53.77 8 64.61 69 65.91 63.32 -.50 -.8 SpdrTelcm N XTL .68e 1.0 75.80 65.10 75 71.33 126 72.75 71.09 -1.38 +4.4 SpdrHCSv s N XHS .61e .1 73.89 56.18 14 71.58 45 73.03 71.22 +.46 +16.2sSpdrHCEq s N XHE 3.22e .1 82.68 59.41 74 79.84 574 82.68 79.16 -1.46 +24.0sSpdrSf&Sv s N XSW .19e .2 88.51 61.70 18 84.40 103 88.51 83.88 -2.03 +21.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 13 25.53 26 25.63 25.45 -4.0sSpdrAerDf s N XAR 1.70e 1.1 93.52 72.41 39 92.26 331 93.53 89.90 +.14 +10.4 SpdAgBd n N SPAB 28.84 27.57 292 27.81 1456 27.85 27.76 -.06 -3.2 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 47 54.94 234 55.10 54.86 -.20 -2.3 SprBl 1-3b rs N BIL 91.58 91.37 457 91.57 1786 91.57 91.53 +.03 +.2 SpdLgTr s N SPTL 37.32 33.45 115 34.41 713 34.66 34.31 -.35 -6.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 66 58.38 214 58.52 58.31 -.20 -1.7 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 3505 62.14 31375 63.52 61.60 -.34 +5.6sSpdr1500MT N MMTM 1.61e 1.3 125.79 102.34 1 123.51 10 125.79 123.09 +.41 +7.6 SpdDorWrF Q DWFI 26.06 23.22 7 23.76 153 23.90 23.70 -.02 -6.0 SpdrRetl s N XRT .49e 1.0 51.04 37.72 5107 49.34 34773 50.85 48.85 -.73 +9.2 SpdNuBMu s N TFI 49.42 47.52 241 48.03 1591 48.19 48.00 -.13 -1.9 SpdrPhm s N XPH 3.00e .8 47.11 38.71 28 45.69 218 46.15 44.96 +.62 +5.0 SpdrOGEx N XOP .73e 1.7 45.45 28.96 11802 42.25 55714 43.43 42.12 -.25 +13.6 SpNuBST rs N SHM 48.95 47.51 223 48.00 1257 48.11 48.00 -.08 +.2 SpdrGendr N SHE 75.63 66.74 7 74.72 38 75.61 74.42 +.05 +5.5 SpdrOGEq N XES .49e 2.9 19.29 12.90 941 16.70 4929 16.85 16.01 +.22 -2.5 SpdR1KLVF N ONEV 76.79 68.57 1 75.03 11 75.36 74.26 +.25 +3.4 SpdrMetM N XME .24e .7 39.62 29.68 2140 36.46 13012 37.88 36.11 +.34 +.2 SpdrR1KMo N ONEO 77.42 68.69 6 74.75 39 75.72 74.34 -.06 +2.8 SpdrR1KYF N ONEY 75.25 65.47 71.77 4 71.91 71.09 +.56 +2.4 SpdSPXHiD N SPYD 38.74 34.60 113 37.37 610 37.75 37.10 +.07 -.2 SpdrFosFFr N SPYX 69.64 58.95 5 68.27 186 68.82 67.73 +.43 +5.4sSpdrR1KLV N LGLV 5.40e 1.8 94.43 85.68 1 93.95 12 94.49 92.80 +.76 +3.7 SpdrUsaSt N QUS .54e 82.07 70.16 2 80.50 34 81.37 80.10 +.23 +4.2sSpd SP600 s N SLY 75.55 58.62 36 74.00 285 75.55 73.90 -1.04 SpdrSPXBbk N SPYB .41e 67.80 55.44 2 65.02 10 65.71 64.49 +.45 +4.3 SpdrSCap n N SPSM 33.52 28.11 560 32.56 1484 33.42 32.50 -.67 +3.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 24 19.11 103 19.15 19.08 -.05 -.9 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 8 95.68 38 97.37 95.62 -1.20 +4.7 SPI Eng rs Q SPI 2.61 .33 139 .39 1455 .44 .38 -.02 -39.6sSPS Cmce Q SPSC 78.57 45.02 585 85.71 1227 89.90 75.90 +9.38 +76.4 SPX Cp N SPXC 16 37.96 23.41 118 36.49 812 37.14 35.51 +.19 +16.2 SPX Flow n N FLOW 43 54.92 31.10 93 45.34 650 46.41 43.76 +.28 -4.6 SRC Eng A SRCI 16 13.32 6.91 2301 11.02 14524 11.62 10.62 +.05 +29.2sSS&C Tch s Q SSNC .28 .5 34 56.31 36.48 571 54.51 5458 56.31 53.66 -1.06 +34.7tSSLJ.cm n Q SSLJ 5.75 .56 8537 1.35 9632 1.96 .56 -.07 -61.5 SSR Mng g Q SSRM 22 11.44 7.64 724 10.32 4174 10.80 10.02 -.06 +17.4 STMicro N STM .40 1.8 24 26.43 16.05 2959 22.15 24276 24.40 21.75 -1.35 +1.4sSVB FnGp Q SIVB 27 329.65 159.44 1089 317.32 2877 333.74 308.14 +8.60 +35.7 SabanCap n Q SCAC 10.20 9.84 3 10.08 143 10.11 10.08 -.03 +1.7 Saban un Q SCACU 11.65 10.25 10.70 3 10.70 10.65 -.01 +1.7 SABESP N SBS .39e 5.7 11.96 5.72 1516 6.83 5916 7.06 6.46 +.26 -34.6 SabnR N SBR 2.34e 5.1 21 50.00 38.10 12 45.45 58 46.65 44.95 -.35 +1.9 SabraHltc Q SBRA 1.78e 8.5 16 23.94 15.78 1040 20.96 5939 22.04 20.85 -.99 +11.7 SabreCorp Q SABR .56 2.2 30 26.78 17.30 1926 25.81 7538 26.78 25.64 -.58 +25.9 SachemC n A SACH .44f 10.7 5.02 3.30 55 4.12 165 4.24 4.05 -.06 +4.6 SAExplr rs Q SAEX 3.69 1.18 386 1.35 2379 2.12 1.33 -.68 -38.6 SafeBulk N SB .04 1.3 4.00 2.26 692 3.17 2660 3.53 3.12 -.25 -1.9 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.39 5 23.66 22 23.75 23.39 +.07 -1.0 SafeB pfD N SBpD 2.00 8.5 24.46 19.49 3 23.62 29 23.70 23.50 -.07 +.4 SafegdSci N SFE 14.40 10.75 263 11.50 604 12.30 11.10 -.75 +2.7 SafeInco n N SAFE .60 3.4 20.17 15.57 50 17.68 255 18.54 17.57 -.79 +.5sSaftyInsGr Q SAFT 3.20 3.6 23 92.20 67.50 19 89.60 141 92.20 87.90 +.45 +11.4 SagaComm A SGA 1.20 3.2 4 46.80 36.10 5 37.30 21 38.80 37.10 -1.55 -7.8 SageThera Q SAGE 195.97 59.57 390 150.82 1925 170.79 147.55 -17.74 -8.4 Saia Inc Q SAIA 35 87.05 51.05 307 72.90 1600 79.65 72.60 -5.25 +3.0 SailptTch n N SAIL 29.16 12.82 978 26.06 2629 28.60 25.99 -1.07 +79.7 StJoe N JOE 52 20.00 16.75 210 17.15 1120 18.10 17.15 -.90 -5.0 SalemMda Q SALM .26 5.7 17 7.45 3.10 22 4.55 283 4.90 4.25 -.20 +1.1sSalesforce N CRM 149.35 87.26 5924 143.91 20481 149.35 142.38 -2.96 +40.8 SalMidMLP N SMM 1.30 12.6 12.24 8.53 40 10.30 228 10.59 10.13 +.12 -6.5 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 1 43.27 4 43.27 42.50 +.77 -3.1 SallyBty N SBH 10 21.36 14.05 1048 16.25 8272 17.22 16.07 +.10 -13.4 SJuanB N SJT .65e 11.0 13 10.54 5.66 95 5.91 538 6.25 5.91 -.07 -28.3 SanchezEn N SN 6.37 2.78 3655 4.32 9120 4.80 4.10 -.37 -18.6 SanchzM rs A SNMP 1.80 15.2 13.25 9.35 25 11.85 107 12.00 11.50 +.25 +6.8tSanderFm Q SAFM 1.28 1.3 8 176.43 95.97 306 100.46 2057 101.60 95.97 +1.42 -27.6 SandRidge N SD 21.90 13.02 179 16.50 767 17.37 16.48 -.70 -21.7 SandRMiss N SDT .22e 12.6 2 2.30 .73 142 1.78 580 2.00 1.77 -.20 +115.5 SandRMs2 N SDR .21e 12.4 1 2.00 .74 474 1.73 1039 1.94 1.70 -.21 +103.3 SandRdgP N PER .50e 17.6 6 3.10 1.80 683 2.85 1945 2.85 2.70 +.15 +39.0 SandstG g A SAND 5.64 3.83 749 4.40 4078 4.50 4.35 -.08 -11.8 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 91 39.21 642 40.49 39.11 -1.05 +.5sSanfilp Q JBSS .55a .7 27 78.74 54.32 29 77.99 268 78.74 76.42 -.01 +23.3 SangTher Q SGMO 27.50 8.00 3156 13.25 12595 15.65 12.80 -1.85 -19.2 Sanmina Q SANM 17 42.95 24.60 310 29.40 1568 31.34 29.40 -1.45 -10.9 Sanofi N SNY 1.58e 3.6 50.65 37.43 873 43.37 6173 43.45 42.19 +1.02 +.9 Sanofi rt Q GCVRZ .60 .34 166 .56 1306 .60 .53 +.01 +46.1 SantCUSA N SC .23e 5 20.46 12.65 1432 19.39 11488 20.45 19.11 +.20 +4.1 Sapiens Q SPNS .20e 1.9 52 14.30 8.01 18 10.47 190 10.72 10.03 +.19 -9.1 SaratogaI N SAR 2.04f 8.4 28.30 19.62 62 24.15 329 24.75 24.11 -.49 +8.0 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 0 25.93 17 25.99 25.78 -.06 +.5 SareptaTh Q SRPT 176.50 35.26 1606 119.14 5747 134.50 115.62 -14.17 +114.1sSasol N SSL 1.41e 3.6 39.00 26.92 168 39.16 841 39.38 37.07 +1.91 +14.5 SaulCntr N BFS 2.08 4.0 17 65.43 46.71 41 52.28 181 54.08 52.14 -1.30 -15.3 SaulCtr pfC N BFSpC 1.72 6.8 25.73 23.79 2 25.13 10 25.15 25.00 +.06 -.7 SaulCt pfD N BFSpD 23.89 22.83 3 23.55 24 23.82 23.27 -.12 +1.7 Savara rs Q SVRA 17.19 5.07 303 11.88 1842 13.25 11.12 -.72 -20.0tscPhrma n Q SCPH 18.17 4.53 62 4.57 216 4.95 4.51 -.23 -62.2 ScanSource Q SCSC 14 45.35 31.40 39 40.55 316 41.90 40.40 -.95 +13.3 Schlmbrg N SLB 2.00 3.0 40 80.35 61.02 5888 67.04 38318 67.40 64.73 +.95 -.5 Schmitt h Q SMIT 4.47 1.55 40 2.66 775 3.13 2.54 -.43 -2.9 SchndrNt n N SNDR .24 .9 30.52 20.18 599 26.02 3924 27.74 25.70 -1.17 -8.9 Schnitzer Q SCHN .75 2.3 8 38.85 24.30 146 33.15 1075 35.60 32.95 -.25 -1.0 ScholRck n Q SRRK 27.02 14.00 12 15.60 125 16.00 15.00 +.19 +.6 Scholastc Q SCHL .60 1.5 47.77 33.51 98 41.18 825 42.85 40.64 -2.01 +2.7 Schulmn Q SHLM .82 1.9 44 45.10 25.10 104 43.60 1067 43.90 42.75 +.65 +17.0 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 418 68.24 2322 68.94 67.87 +.19 +5.8 SchwUSLgC N SCHX .98e 1.5 68.43 57.73 1060 67.37 4929 68.04 66.86 +.32 +5.6sSchwLCGr N SCHG .63e .8 79.76 63.53 291 78.23 1762 79.76 77.92 -.38 +10.6 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 273 55.24 1362 55.58 54.32 +.81 +1.0sSchwMCap N SCHM .59e 1.1 56.78 47.42 176 56.04 1127 56.78 55.81 -.36 +5.2 SchUSSmC N SCHA .76e 1.0 76.47 61.64 1027 74.58 2409 76.37 74.37 -1.35 +6.9 SchwEMkt N SCHE .49e 1.8 31.08 25.12 1807 26.89 4622 27.13 26.20 +.48 -3.8 Sch 1000 n N SCHK 28.14 24.88 78 27.72 345 27.99 27.55 +.12 +5.6 SchEMLgC N FNDE .39e 1.4 33.13 27.06 143 28.87 1037 29.11 28.15 +.60 -2.7 SchIntSmCo N FNDC .55e 1.6 38.22 33.30 116 35.25 604 35.44 34.69 +.44 -2.0 SchIntLgCo N FNDF .61e 2.0 32.54 28.47 304 30.24 1497 30.41 29.86 +.35 -.5 SchUSSmCo N FNDA .36e .9 41.20 33.34 195 40.29 1940 40.95 40.20 -.42 +6.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 351 38.52 1603 38.77 38.03 +.42 +2.8 SchUSBrd N FNDB .61e 1.6 39.71 33.37 14 38.43 49 38.69 38.02 +.32 +3.1 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 478 51.10 2572 51.51 50.45 +.50 -.1 SchwIntEq N SCHF .71e 2.1 36.35 32.08 1287 33.88 6521 34.02 33.41 +.37 -.6 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 568 50.47 1780 50.72 50.39 -.16 -3.0 SchwREIT N SCHH .89e 2.2 42.54 36.27 544 41.07 3018 41.86 41.04 -.37 -1.3 SchIntUSTr N SCHR .86 1.7 54.67 51.57 152 52.01 953 52.18 51.97 -.20 -2.5 SchSTUSTr N SCHO .35 .7 50.57 49.55 484 49.64 1232 49.68 49.61 -.04 -.8 SchUSTips N SCHP 56.10 54.02 534 54.45 1726 54.57 54.35 -.16 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 34.00 107 36.26 720 36.49 35.80 +.33 -1.0 Schwab N SCHW .52f 1.0 26 60.22 38.06 3362 52.55 24114 53.61 52.00 +.40 +2.3 Schwb pfC N SCHWpC 1.50 5.6 27.93 25.53 27 26.60 130 26.66 26.50 +.02 -1.0 Schwb pfD N SCHWpD 27.89 25.49 59 26.40 306 26.58 26.38 -.12 -2.2 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 93 41.39 749 42.92 41.24 -1.48 -8.8 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 129 84.19 748 86.98 83.64 -2.11 +10.0 SciGames Q SGMS 62.80 27.79 554 47.65 3326 50.35 46.80 -2.05 -7.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.40 5 25.50 39 25.64 25.44 -.02 +.2 ScorpBlk rs N SALT .08 1.1 8.85 6.50 379 7.25 2911 7.43 7.00 -2.0 ScorpioTk N STNG .04 1.8 4.18 1.85 2072 2.23 12338 2.39 2.21 -.08 -26.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 0 24.90 4 24.98 24.77 +.08 +.2 ScorpT19 n N SBBC 25.89 24.62 2 25.53 6 25.65 25.50 -.00 +.4 Scotts N SMG 2.12 2.7 19 110.12 76.60 1162 78.60 3072 81.81 78.31 -2.96 -26.5 ScrippsEW Q SSP .05p 41 20.35 10.69 261 12.60 2712 13.50 12.44 -.30 -19.4 Scynexis Q SCYX 2.50 1.05 421 1.64 1652 1.84 1.62 -.20 -29.3 Sea Ltd n N SE 17.19 10.06 2639 13.46 10387 15.42 13.25 -1.85 +1.0 SeaChange Q SEAC 4.03 2.40 53 3.20 461 3.27 3.14 -.08 -18.6tSbdCp A SEB 6.00 .2 13 4690.00 3725.00 0 3720.99 1 3860.00 3700.00 -90.43 -15.6 SeabGld g N SA 13.70 9.80 200 11.95 1089 12.20 11.75 -.10 +5.8 SeacstBkg Q SBCF 24 34.95 20.58 619 31.12 1409 33.47 30.88 -1.78 +23.4 SeacorHld N CKH 59.00 33.46 106 53.25 668 57.95 53.12 -.69 +15.2sSeacrMar N SMHI 25.00 11.66 32 24.66 161 25.52 23.18 +1.27 +110.8 Seadrill n N SDRL 25.00 15.76 320 20.39 1251 20.73 18.64 +1.74 -2.9 Seadrill N SDLP .40 11.2 4.20 2.60 207 3.58 712 3.73 3.48 -.14 -2.2 SeagateT Q STX 2.52 4.6 14 62.70 30.60 4281 54.69 13118 57.68 54.51 -1.79 +30.7 SealAir N SEE .64 1.5 22 49.94 40.76 2026 43.83 11098 44.05 42.02 +1.22 -11.1 SeanrgM rs Q SHIP 1.66 .70 45 .91 247 .94 .88 -.01 -12.5tSearsHldgs Q SHLD 9.63 1.99 1967 1.91 5338 2.20 1.86 -.30 -46.6 SearsH&O Q SHOS 3.95 1.38 79 2.30 321 2.45 2.25 -.05 -11.5 Seaspan N SSW .50 6.0 13 10.72 5.50 581 8.39 7497 9.08 8.29 -.64 +24.3 Seaspn pfE N SSWpE 2.06 8.1 26.30 22.81 14 25.42 101 25.88 25.30 +.16 +2.4 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 25 25.29 105 25.29 25.24 +.06 -1.0 Seaspn pfD N SSWpD 1.99 8.0 25.47 21.35 18 25.00 68 25.42 24.78 +.18 +1.5 Seaspn pfH N SSWpH 25.41 21.26 34 24.84 291 25.29 24.70 +.38 +5.0 Seaspn pfG N SSWpG 25.99 21.98 17 25.42 111 25.97 25.09 +.17 +4.6 Seaspan n N SSWA 25.14 23.15 4 24.84 45 25.07 24.67 -.02 +2.1 SeaSpine n Q SPNE 14.31 8.76 37 12.25 124 13.04 12.22 -.53 +21.0sSeattGen Q SGEN 72.02 45.31 1679 72.98 5486 74.68 69.15 +2.72 +36.4 SeaWorld N SEAS 23.06 10.42 1030 21.64 6842 22.70 21.50 -.42 +59.5 SecndSight Q EYES 2.58 .90 192 1.59 1117 1.69 1.51 -.09 -16.8 Secoo n Q SECO 14.75 6.61 322 12.24 1481 12.75 11.14 +.28 +26.7 SecWkA A n Q SCWX 15.88 7.83 153 13.04 630 14.84 12.48 -1.86 +47.0 SecNtl lf Q SNFCA .23t 3 6.14 4.05 4 5.30 14 5.35 5.20 +.05 +6.0 SelectBc lf Q SLCT 24 14.14 10.90 8 12.73 38 13.18 12.71 -.45 +.7 SelEngS n N WTTR 21.96 11.50 372 15.06 2415 15.35 14.53 -.04 -17.4 SelIncREIT Q SIR 2.04 9.4 19 26.26 17.90 261 21.68 1526 23.05 21.50 -.29 -13.7sSelMedHld N SEM 15 21.65 15.60 457 20.85 3659 21.65 19.45 +1.40 +18.1 SelectaB n Q SELB 24.02 7.95 147 12.33 465 12.94 11.95 -.43 +25.7 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 166 58.60 757 60.30 57.15 +.35 -.2 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 5 25.27 29 25.41 25.17 -.17 +.4 SemGroup N SEMG 1.89 7.6 30.95 20.20 924 24.80 4823 26.00 24.15 +.35 -17.9 SemiMfg N SMI 19 9.14 4.49 141 6.31 701 6.43 6.07 +.09 -26.3 SmLEDS rs Q LEDS 10.49 1.61 47 3.74 446 4.03 3.55 -.17 +.3 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2041 114.97 10469 116.44 112.57 +.71 +7.5 Sempra pfA N SREpA 107.00 95.95 63 101.97 196 102.62 100.62 +.22 +2.8 Semtech Q SMTC 60 51.90 31.30 275 48.75 1617 51.30 48.05 -2.25 +42.5 SendGrid n N SEND 32.03 17.50 493 26.03 2542 28.06 25.90 -.77 +8.6tSenecaB Q SENEB 35.95 27.45 0 27.05 1 28.00 27.05 -1.25 -20.4 SenecaA Q SENEA 36.60 26.45 8 27.05 64 28.03 27.00 -.80 -12.0 SenesTc n Q SNES 4.20 .30 442 1.26 2968 1.60 1.24 -.33 +75.0 SenHous Q SNH 1.56 9.0 11 20.27 14.86 1260 17.24 6412 18.10 17.12 -.31 -10.0 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 8 24.43 84 25.04 24.30 -.81 -3.3 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 4 25.92 30 26.05 25.80 -.08 -3.5 Senmiao n Q AIHS 8.91 3.75 13 4.36 71 4.70 4.18 +.03 -22.8 Senomyx Q SNMX 1.71 .56 38 1.10 393 1.21 1.03 -.10 -15.4 Sensient N SXT 1.32 1.9 23 80.98 65.56 319 68.04 2843 72.00 65.96 -4.38 -7.0 SensusHlt n Q SRTS 7.71 3.55 0 6.85 34 6.90 6.64 -.07 +32.8 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn n Q STNL 10.14 9.60 9.85 6 9.85 9.84 +1.0tSentEn un Q STNLU 10.98 8.03 10.18 43 10.20 8.03 -.02 +2.1 SequansC N SQNS 3.82 1.44 75 1.96 581 2.00 1.94 -.03 +2.6 SeqentialB Q SQBG 3.50 1.36 99 2.11 350 2.20 1.99 -.06 +18.5 SeresTh n Q MCRB 17.42 6.65 120 7.39 390 8.17 7.33 -.73 -27.1 Seritage n N SRG 1.00 2.4 49.88 34.07 227 41.51 892 43.86 41.48 -1.18 +2.6 Seritge pfA N SRGpA 1.75 7.2 24.52 20.02 7 24.21 48 24.30 23.50 +.41 -.6 ServiceCp N SCI .68 1.8 25 40.28 33.16 996 37.60 4632 38.25 37.38 +.12 +.8 ServiceMst N SERV 34 62.27 39.14 549 58.52 4104 60.11 57.72 +.81 +14.1 ServcNow N NOW 194.81 103.00 3287 183.95 16214 194.67 178.35 -7.13 +41.1 SvcSource Q SREV 4.47 2.61 151 3.52 937 3.79 3.51 -.18 +13.9 ServiFst s Q SFBS .44 1.0 20 44.95 32.54 120 42.01 597 42.38 40.80 +.51 +1.2 Servotr A SVT .16e 1.6 12.80 8.50 1 9.71 3 9.92 9.67 -.02 -12.8 SesenBio Q SESN 3.50 .62 572 1.69 2441 1.95 1.66 -.16 +108.4 SevStars h Q SSC 7.00 1.26 134 2.37 2668 2.84 2.26 -.01 -48.6 SevernBc Q SVBI .12 1.4 40 8.80 6.70 0 8.70 22 8.70 8.40 +.09 +19.9 ShakeShk n N SHAK 98 70.12 30.12 677 64.42 3091 68.77 63.54 -3.55 +49.1 SharingE rs Q SEII 39 12.40 2.61 13 3.08 95 3.50 3.01 -.48 -59.4 Sharps Q SMED 5.73 3.46 3 3.60 228 3.67 3.51 -12.0 SharpSprg Q SHSP 12.50 3.07 22 10.74 156 11.17 10.50 -.35 +143.9 ShawCm g N SJR 1.18 23.44 18.50 354 20.33 1910 20.55 19.98 -.20 -11.0 ShellMidst N SHLX 1.46f 6.4 21 31.19 19.42 1397 22.99 4874 24.06 22.70 -.41 -22.9 ShndTele s Q SHEN .26f .8 41.80 29.05 70 32.35 593 33.40 31.15 +.85 -4.3sSherwin N SHW 3.44 .8 34 449.69 326.68 828 443.77 5922 450.83 417.33 +17.65 +8.2 ShiftPixy n Q PIXY 6.80 2.00 176 3.05 2454 3.84 2.91 -.05 +5.9 Shiloh Q SHLO 36 10.98 6.45 50 8.20 192 8.50 7.68 -.10 tShineco n Q TYHT 4.60 1.23 71 1.30 542 1.39 1.23 -.05 -43.5 ShinhanFn N SHG 50.37 36.54 100 39.42 417 39.83 38.60 +.14 -15.0 ShipFin N SFL 1.40 9.8 15 15.98 12.85 419 14.30 2543 14.50 14.25 -.05 -7.7 Shire Q SHPG 1.05e .6 88 177.51 123.73 600 170.07 2703 173.05 169.86 -1.18 +9.6 ShoeCarnvl Q SCVL .32f 1.0 21 36.24 15.08 233 31.17 899 32.71 30.84 -.46 +16.5sShopify n N SHOP 176.60 88.21 2106 160.15 7012 176.60 159.26 -11.60 +58.6 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 31 18.86 100 19.35 18.50 -.37 +12.9sShotSpot n Q SSTI 45.22 9.33 185 42.67 698 45.22 40.78 -.55 +203.7 Shutterfly Q SFLY 100.34 39.76 611 84.79 3016 88.74 84.45 -4.01 +70.4 Shutterstk N SSTK 39 52.78 29.85 225 47.39 1332 49.73 47.06 -2.04 +10.1 SibanyeG N SBGL .14r 6.0 6.50 2.07 1913 2.33 13517 2.34 2.15 +.15 -52.0 SiderurNac N SID 3.55 1.91 4370 2.45 17508 2.46 2.09 +.32 SiebertFn Q SIEB .10a .6 21.61 3.60 14 15.57 111 15.93 14.39 +.46 +15.3 SiennaBi n Q SNNA 29.25 13.37 26 15.70 118 16.69 15.24 -.05 -13.5sSientra Q SIEN 21.91 8.79 284 20.31 1908 21.91 19.92 +.38 +44.5sSierraBc Q BSRR .64 2.2 17 29.96 23.75 42 29.45 120 30.01 28.86 +.40 +10.9 SierraMt n A SMTS 3.00 2.13 19 2.60 279 2.61 2.50 -.06 +4.8 SierOnc g n Q SRRA 4.09 1.34 197 2.70 666 3.02 2.61 -.30 -27.6 SierraWr Q SWIR 16 31.35 15.10 173 16.65 770 16.80 16.15 -.25 -18.6 Sifco A SIF 7.95 5.00 2 5.19 6 5.45 5.15 -.16 -22.0 SifyTech Q SIFY .02e 1.0 2.10 .43 282 1.66 556 2.01 1.65 -.36 +62.1 SigmaDsg Q SIGM 7.00 5.50 939 6.10 3362 6.16 6.05 -.05 -12.2 SigmaL hn Q SGLB 4.48 .73 34 .83 271 .92 .81 -.01 -61.4 Sigmatr Q SGMA 14 11.61 5.26 5 7.06 50 7.36 6.44 -.14 -30.2tSignatBk Q SBNY .56p 161.92 112.37 838 111.87 5801 121.76 111.40 -8.00 -18.5 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 1334 60.92 6654 61.25 59.10 +.63 +7.7tSilganHld s Q SLGN .40 1.5 16 32.16 26.18 709 27.25 3855 27.67 26.18 +.63 -7.3 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 42 40.62 306 44.68 36.92 +2.48 -42.1 SilcnLab Q SLAB 88 110.70 68.86 435 95.75 3386 108.15 95.05 -9.55 +8.4sSilicnMotn Q SIMO 1.20 2.2 20 58.04 40.33 455 54.63 2148 58.04 52.55 +.90 +3.2 SilvrSun n Q SSNT .06e 5.20 2.90 1 3.75 31 3.84 3.60 +.11 -11.4 Silvrbow n N SBOW 34.76 19.89 13 29.16 92 31.35 29.16 -1.18 -1.9sSilvercrest Q SAMG .56 3.3 24 18.27 11.85 31 17.15 163 18.27 17.00 +.05 +6.9 SlvrcpMt n A SVM .02 53 3.43 2.12 283 2.67 1240 2.70 2.56 +.02 +1.9 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 314 30.00 2185 32.10 29.55 -1.20 +5.1 SimonProp N SPG 7.80 4.6 23 174.39 145.78 1375 168.58 7576 172.97 167.78 -1.92 -1.8 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 71.23 4 71.79 70.10 +.43 -.4 SimplyGd n Q SMPL 17.56 10.93 340 16.86 2024 17.25 16.64 -.18 +18.2 SimpsnM N SSD .88f 1.5 31 67.32 41.79 230 60.06 1269 62.96 59.32 -2.75 +4.6 Simulations Q SLP .24 1.4 37 23.95 13.38 103 17.65 459 19.00 17.49 -.44 +9.6 Sina Q SINA 43 124.60 79.69 1005 83.51 3642 85.40 82.46 +.25 -16.7 Sinclair Q SBGI .72 2.8 10 40.15 25.50 1086 25.75 9863 27.80 25.50 -1.15 -32.0 SinoGlobl Q SINO 3.84 1.04 32 1.14 149 1.23 1.12 -.05 -55.5 SinopcShg N SHI 74.09 54.77 21 61.51 133 62.84 60.75 -.24 +7.9 Sinovac h Q SVA 8.75 6.50 29 7.57 357 7.95 7.32 -.13 -3.9 SiriusXM Q SIRI .04 .6 39 7.70 5.17 15998 7.08 72937 7.29 6.97 -.03 +32.1 Siteone n N SITE 81 95.49 48.19 411 88.07 1807 93.25 86.88 -5.03 +14.8tSitoMobl rs Q SITO 8.60 2.04 202 2.21 629 2.34 2.04 -.08 -67.1 SixFlags N SIX 3.12 4.8 21 73.38 51.25 1703 65.09 10582 71.77 64.91 -2.55 -2.2 Skechers s N SKX 15 43.08 23.80 4072 28.02 31636 29.07 25.95 +1.75 -26.0 SkySolar Q SKYS 2.43 .82 5 1.03 35 1.10 .99 +.02 -31.7sSkyWest Q SKYW .40 .7 17 60.65 31.75 569 60.60 1403 62.45 54.45 +5.10 +14.1 SkywksSol Q SWKS 1.52f 1.6 19 117.65 86.13 1126 95.20 11328 97.40 92.72 -1.79 +.3tSleepNmbr Q SNBR 19 40.72 27.11 1695 27.14 6715 32.67 26.22 -4.23 -27.8 Smart&Fnl N SFS 23 10.00 4.45 734 5.95 4046 6.40 5.25 +.40 -30.4 SmartFn rs Q SMBK 21 27.69 20.50 25 24.42 95 26.28 24.15 -1.46 +12.5 SmartSnd n Q SND 11.06 4.81 629 5.72 3361 5.98 5.03 +.55 -33.9 Smartsh n N SMAR 32.79 18.06 376 21.92 1492 24.02 21.63 -.84 +12.4 Smith&N N SNN .61e 1.7 64 40.41 33.79 697 36.66 2313 36.76 35.15 +1.19 +4.7 SmithAO s N AOS .72 1.2 30 68.39 53.23 1292 59.13 10813 60.36 56.30 -.90 -3.5 SmthM hrs Q SMSI 3.41 .88 254 2.52 2490 2.71 2.23 +.03 -11.3 Smucker N SJM 3.40f 3.1 15 133.38 96.13 785 110.02 4376 112.24 106.32 +.55 -11.4 SnapInc A n N SNAP 21.22 10.50 28279 12.83 90097 13.45 12.52 -.44 -12.2 SnapOn N SNA 3.28 2.0 16 185.47 140.83 405 168.01 3771 174.35 164.03 -5.73 -3.6 SocCapH n N IPOA 10.85 9.85 28 9.97 380 10.00 9.94 -.02 -1.2 SocCapH un N IPOA/U 11.58 10.02 12 10.45 1240 10.60 10.30 -.06 -1.4 SocilRltyA n Q SRAX 7.95 1.11 383 5.60 1146 5.79 4.96 +.15 -.9 SocQ&M N SQM .99e 2.1 64.20 38.16 1005 46.88 4572 47.42 45.02 -.42 -21.0tSocketM n Q SCKT 4.50 1.86 9 2.43 63 2.49 1.86 +.01 -32.1 SodaStrm Q SODA 31 98.26 53.60 226 88.53 1434 91.32 84.30 +2.33 +25.9 Sogou n N SOGO 15.50 7.91 4141 10.33 13589 11.49 10.25 -1.05 -10.7 Sol-Gel n Q SLGL 12.23 6.18 10 6.50 57 7.00 6.50 -.48 -39.3 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 256 21.19 550 21.22 20.65 +.29 +4.8 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 63 16.71 158 16.96 16.62 -.13 -5.9 SolarEdg n Q SEDG 26 70.74 21.95 1094 53.95 4773 58.00 51.70 +.30 +43.7 SolarOilf n N SOI 23.98 11.71 895 14.63 4013 14.72 12.97 +.43 -31.7 SolenoTh rs Q SLNO 3.70 1.32 52 2.54 198 2.80 2.38 -.26 +41.1 SolidBio n Q SLDB 54.84 6.83 129 38.16 1224 43.19 37.05 -4.95 +68.7 Soligenix n Q SNGX 3.70 .91 193 1.18 526 1.28 1.11 -.04 -46.7 Solitario A XPL .86 .37 118 .39 367 .43 .38 -.03 -35.3 SonicAut N SAH .24 1.3 10 23.60 15.95 244 18.45 1356 19.55 17.45 +.30 sSonicCorp Q SONC .64 1.8 23 37.44 22.11 398 35.21 2148 37.44 33.50 -1.57 +28.1 SonicFdry Q SOFO 3.96 2.01 6 2.22 16 2.28 2.15 -.04 -26.2 SonocoP N SON 1.64f 3.0 23 57.18 46.55 256 55.48 2268 56.76 54.97 -.97 +4.4tSonomaPh Q SNOA 7.00 2.21 48 2.31 234 2.50 2.21 -.10 -57.6 SonyCp N SNE 54.03 36.25 657 53.40 3229 53.84 52.45 +.45 +18.8 Sophiris Q SPHS 4.05 1.80 176 2.95 869 3.18 2.92 -.14 +30.0 SorrentoTh Q SRNE 26 10.65 1.50 1769 5.15 8305 6.40 5.10 -.98 +35.5 Sothebys N BID .40 .8 17 60.16 42.78 208 52.87 1002 55.74 52.56 -2.09 +2.5 SotherlyH Q SOHO .50f 7.3 7.15 5.78 17 6.85 124 6.97 6.85 -.08 +6.2 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 1 25.57 5 25.72 25.51 -.14 -.3 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 2 25.03 13 25.25 25.03 -.23 -1.3 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 8 39.54 33 40.00 39.31 -.32 +5.2 SoundFin Q SFBC .56 1.4 23 40.00 29.75 0 39.30 3 39.75 39.15 -.45 +15.5 SourcC N SOR 1.00 2.5 42.97 38.63 14 40.31 76 40.63 40.06 -.14 -1.1 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 374 33.52 2035 34.17 33.09 -.21 +7.3 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 71 87.40 461 90.80 87.35 -1.95 +.3tSthcrssEn N SXE 3.19 1.40 4123 .78 4387 1.66 .75 -.81 -53.8 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.20 2 21.28 20.98 +.07 -7.8 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.74 27 22.02 21.55 -.85 -8.4 SCEd pfD A SCEpD 1.08 5.0 26.43 20.92 1 21.61 8 22.15 21.55 -.89 -10.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 24.10 8 24.37 23.80 +.01 -5.2 SouthnCo N SO 2.40 5.0 53 53.51 42.38 3440 47.97 21620 48.29 46.66 +.45 -.2 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 25 26.20 138 26.28 26.06 +.10 -2.9 SouthCo ef N SOJB 26.25 23.71 22 24.75 307 25.05 24.72 -.14 -3.7 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 21 24.57 224 24.74 24.53 -.08 -3.5 SthnCopper N SCCO .23e .5 34 58.09 37.13 1077 47.89 7238 48.08 43.65 +4.12 +.9 SthnFstBsh Q SFST 18 48.75 33.25 12 44.10 91 44.50 42.70 +.40 +6.9 SoNatBcVa Q SONA .32 1.9 31 18.24 15.11 70 16.66 218 17.50 16.42 -.75 +3.9 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 125 35.02 582 35.91 34.49 -.07 +4.0 SwstAirl N LUV .64f 1.1 10 66.99 49.76 8891 58.38 36627 58.43 51.66 +4.95 -10.8 SwtGas N SWX 2.08 2.7 24 86.87 62.54 111 77.47 793 79.35 77.27 -1.25 -3.7 SwGA Fn A SGB .48f 2.1 17 26.04 18.50 4 23.20 6 23.65 21.86 +1.40 -3.3 SwstnEngy N SWN 6 6.72 3.42 40255 4.95 91575 5.43 4.75 -.37 -11.3 SparkEn s Q SPKE .72 8.0 21.30 8.60 38 9.05 450 9.55 9.00 -.10 -27.0 SparkEn pf Q SPKEP 2.19 9.2 27.49 21.90 10 23.70 62 23.80 23.50 +.10 -10.9 SprkNtSE wi A LOV 15.40 10.15 14 11.10 85 12.89 11.01 -.87 -12.3 SparkTh n Q ONCE 96.59 41.06 635 73.41 2691 83.40 71.81 -7.84 +42.8 SpartnMot Q SPAR .10 .7 26 19.45 8.55 200 14.55 1408 15.35 14.45 -.75 -7.6 SprtnNash Q SPTN .72 3.0 28.17 16.32 145 24.14 872 25.36 23.93 -.92 -9.5tSparton N SPA 17 23.46 15.20 83 15.00 453 16.40 14.91 -1.17 -35.0 SpdFosFr n N EFAX 77.82 67.00 1 71.26 5 71.34 70.26 +.88 -2.2 SpdDbShDu N STOT 49.99 47.00 5 48.89 41 48.93 48.71 +.11 -1.0 SpdEmFos N EEMX 76.80 62.13 1 65.63 5 66.10 62.95 +.79 -6.0 SpdDbEMk N EMTL 52.27 48.10 2 48.92 10 48.99 48.71 +.19 -2.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 8 15.13 74 15.22 15.05 +.03 +1.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.70 10 25.97 25.56 +.20 -.6 SpectraEP N SEP 3.01f 8.3 11 46.47 29.89 808 36.24 3044 36.63 35.31 +.22 -8.3 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2 SpectPh Q SPPI 24.20 7.12 1003 21.39 4897 23.93 21.15 -2.36 +12.9 SpeedM N TRK .60 3.5 18 23.47 16.46 21 16.92 97 17.70 16.84 -.38 -10.3 SperoTh n Q SPRO 19.00 9.66 275 11.03 897 12.05 10.68 -.04 -6.1 Sphr3D grs Q ANY 5.49 .32 359 .38 1794 .49 .36 -.09 -84.5 Spherix rs Q SPEX 2.42 .96 55 1.03 463 1.14 1.03 -.02 -26.4 SpF LgCap n N FMDG 33.20 26.89 29.86 3 30.09 29.72 +.15 +6.6 SpinMedT n N FFIU 25.15 24.17 0 24.32 8 24.38 24.29 -.02 -2.0 Spire N SR 2.25 3.1 20 82.85 60.09 197 71.75 1084 72.95 71.10 -.45 -4.5 SpiritAero N SPR .48 .5 20 105.20 59.68 924 91.85 5256 92.41 88.04 +2.10 +5.3 SpiritAir N SAVE 18 48.81 30.32 1089 42.94 9322 44.40 40.01 +2.66 -4.3 SpirMTA n N SMTA 11.19 8.90 330 10.07 1407 11.10 9.97 -.94 +10.4 SpiritRltC N SRC .72 8.6 13 8.46 6.58 6762 8.33 27888 8.41 8.15 +.14 +8.3 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 6 23.50 67 23.56 22.73 -5.4 SpirtTex n Q STXB 75 22.55 20.04 16 21.64 106 21.85 21.03 +.06 -1.0 Splunk Q SPLK 121.64 56.80 1426 101.10 8240 107.06 99.79 -4.41 +22.0 SpokHldgs Q SPOK .50 3.4 34 18.85 13.75 79 14.75 613 15.05 14.15 +.40 -5.8 SportsWhs Q SPWH 10 6.99 3.40 323 5.09 2945 5.47 5.02 -.29 -23.0sSpotify n N SPOT 198.99 135.51 4124 186.27 15106 198.99 182.49 +3.48 +25.0 SpragueRs N SRLP 2.67f 10.7 14 29.00 21.80 13 25.00 79 25.40 24.50 +.35 +3.3 SprBkPh n Q SBPH 18.93 10.81 24 12.27 98 13.44 12.10 -.29 -8.7 Sprint N S 3 8.92 4.81 4730 5.49 29365 5.59 5.35 +.03 -6.8 SprottSilv N PSLV 6.85 5.55 160 5.66 1913 5.72 5.58 +.03 -10.7 SprottFoc Q FUND .75e 9.7 8.39 7.26 32 7.76 216 7.87 7.69 -.11 -2.0 SprottGold N PHYS 11.15 9.83 395 9.90 1804 10.02 9.85 -.04 -6.5 SprottPPP N SPPP 9.91 7.47 28 8.01 244 8.08 7.78 +.29 -14.2 Sprouts Q SFM 22 28.29 17.55 1636 21.13 7364 22.41 21.05 -1.02 -13.2sSquare n N SQ 72.80 24.22 8651 69.85 44035 73.19 68.20 -.56 +101.5sStaarSur Q STAA 35.00 9.88 428 32.45 1571 35.00 32.45 -1.45 +109.4 Staff360 rs Q STAF 5.70 1.14 182 2.42 1583 3.00 2.31 -.58 -23.2 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 377 26.84 2088 27.29 26.59 -.12 -1.8 STAG pfC N STAGpC 27.19 24.76 72 26.05 81 26.35 26.05 -.15 -.5 StageStrs N SSI .20 9.5 3.25 1.45 226 2.10 1217 2.44 2.10 -.26 +25.0 Stamps.cm Q STMP 32 285.75 146.60 161 272.15 856 283.80 267.00 +2.40 +44.8 SP Matls N XLB .98e 1.7 64.17 53.41 5521 59.30 27718 59.75 57.92 +1.01 -2.0 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5743 87.96 31095 88.91 86.61 +1.20 +6.4 SP CnSt N XLP 1.28e 2.4 58.95 48.76 13414 53.38 73126 53.76 52.32 +.52 -6.2sSP Consum N XLY 1.12e 1.0 113.31 87.89 6549 111.64 26815 113.57 111.06 -.51 +13.1 SP Engy N XLE 2.04e 2.7 79.42 61.80 12641 76.63 53656 77.10 74.43 +1.74 +6.0 SPDR Fncl N XLF .46e 1.6 30.33 23.79 63128 28.13 292042 28.27 27.55 +.57 +.8 SP Inds N XLI 1.12e 1.5 80.96 66.95 11282 76.01 64326 76.34 73.84 +1.57 +.4sSP Tech N XLK .78e 1.1 74.24 56.67 31775 71.85 82949 74.24 71.40 -.70 +12.4 SpdrRESel N XLRE 34.02 29.17 2666 32.45 12433 32.90 32.14 -.05 -1.5 SP Util N XLU 1.55e 2.9 57.23 47.37 15748 52.64 78750 53.07 51.18 +.35 -.1 Std AVB n Q STND 31.60 30.05 6 30.30 23 30.79 30.28 -.26 -2.4 StdMotor N SMP .84 1.8 26 54.73 40.56 137 45.86 694 49.16 44.64 -2.67 +2.1 Standex N SXI .72 .7 22 110.00 89.40 23 103.30 159 106.80 102.35 -.60 +1.4 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 1875 145.90 11770 146.06 137.82 +1.67 -14.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 13 25.44 92 25.49 25.26 +.9 StanBlD un N SWP 128.00 104.21 35 111.50 210 111.88 106.72 -.29 -9.2 Stantec g N STN .55f 17 29.25 24.05 7 26.05 61 26.35 25.40 +.35 -6.8 StarBulk rs Q SBLK 14.60 8.62 367 12.81 1577 13.10 12.32 +.29 +13.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.65 18 25.88 25.45 +1.3 StarGas N SGU .47f 4.9 15 11.35 8.74 20 9.53 145 10.00 9.45 -.27 -11.3 StarsGp g Q TSG 38.95 15.85 654 35.60 4304 38.00 35.50 -1.20 +52.8 Starbucks s Q SBUX 1.44f 2.8 24 61.94 47.37 15768 52.15 57469 52.60 50.21 +1.24 -9.2 Starret N SCX .40 6.0 22 9.40 5.80 4 6.70 36 6.75 6.30 +.40 -22.1 Startek N SRT 55 14.27 6.11 69 7.69 454 7.88 6.67 +.88 -22.9sStarwdPT N STWD 1.92 8.5 12 22.55 19.47 2254 22.51 8343 22.57 22.15 +.24 +5.4 StatAutF Q STFC .40 1.2 34.31 22.11 57 32.21 144 32.96 31.26 +.54 +10.6 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 260 32.14 1657 33.91 31.72 -1.77 +7.7 StateStr N STT 1.68 1.9 14 114.27 84.56 7059 87.00 21636 89.35 85.08 +1.13 -10.9 StateSt pfC N STTpC 25.57 24.01 8 25.13 188 25.25 25.13 -.15 -.3 StateSt pfD N STTpD 28.96 26.00 19 27.12 266 27.20 27.00 -.14 -1.2 StaStCp pfG N STTpG 28.45 25.50 21 26.07 168 26.24 26.07 -.19 -3.9 StateSt pfE N STTpE 27.16 25.47 26 26.25 127 26.48 26.21 -.30 -.8 SteadyM n Q STDY 11 6.80 2.60 20 4.68 335 4.70 4.60 +.08 +26.4 StealthGas Q GASS 15 4.70 2.90 7 3.69 118 3.78 3.61 -.09 -15.4 SteelCon Q STCN 2.90 1.46 6 2.05 79 2.18 2.03 -.07 -17.7 StlDynam Q STLD .75 1.6 14 52.10 32.20 1209 47.99 11578 49.70 47.05 +1.03 +11.3 SteelPtrs N SPLP .38p 8 20.70 16.24 1 16.49 41 16.99 16.30 -.01 -15.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 67

sSteelPr pfA N SPLPpA 23.08 19.75 20 23.07 246 23.08 22.62 +.26 +9.0 Steelcse N SCS .54f 4.0 15.90 12.50 398 13.55 2284 13.95 13.45 -.30 -10.9 SteinMart s Q SMRT .30 13.8 4.04 .48 185 2.17 936 2.45 2.16 -.27 +87.1 StellrAcq n Q STLR 10.49 10.00 0 10.44 1 10.44 10.42 +2.3 StellusCap N SCM 1.36 10.2 11 14.29 11.07 147 13.32 524 13.57 13.21 -.08 +1.4 StellCap22 N SCA 1.44 5.7 25.39 24.78 8 25.10 16 25.21 25.01 -.05 -.9 StemlineTh Q STML 20.55 7.30 166 15.40 897 17.10 15.20 -1.20 -1.3 Stepan N SCL .90f 1.0 21 92.97 68.09 93 86.90 627 87.42 80.00 +4.36 +10.0 Stericycle Q SRCL 83.25 56.64 608 70.56 4253 71.30 67.70 +2.31 +3.8 Stericyc pf Q SRCLP 5.25 9.9 68.36 43.93 141 53.20 573 53.45 51.04 +1.65 +.5sSteris plc N STE 1.24 1.1 28 114.29 81.54 689 112.82 2273 114.29 111.01 +.86 +29.0 SterlingBc N STL .28 1.2 14 26.50 21.00 1290 22.75 9266 23.50 22.55 -.35 -7.5 SterlBc pfA N STLpA 26.74 25.65 2 26.41 36 26.48 26.29 +.00 +.3 SterlBcp n Q SBT .04 .3 14.98 12.00 69 13.39 211 13.66 12.94 +.14 +5.4 SterlCons Q STRL 22 18.90 9.42 104 13.07 956 13.84 12.88 -.46 -19.7 SMadden Q SHOO .80 24 56.70 37.25 355 53.55 1693 55.85 53.10 -1.60 +14.7 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.94 23 11.25 10.75 +.34 +6.7 StewInfo N STC 1.20 2.7 24 47.37 34.48 68 44.87 356 45.69 44.49 -.30 +6.1 StifelFin N SF .48f .9 16 68.76 44.44 459 52.89 1854 54.85 52.56 -.60 -11.2 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 15 26.24 187 26.29 26.11 +.09 -3.1 Stif 47 ef N SFB 26.20 23.25 8 24.69 75 24.85 24.51 -.14 -1.0 StitchFix n Q SFIX 35.45 14.48 2737 29.51 11530 34.67 28.55 -4.87 +14.2 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 48 38.35 194 39.35 37.60 -.25 +1.7 StoneHEM N EDF 2.16 15.6 17.31 12.80 88 13.85 441 14.00 13.50 +.31 -12.9 StonHEmM N EDI 1.81 13.3 16.45 12.63 40 13.64 259 13.68 13.00 +.69 -12.4 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 11 22.60 45 22.96 22.60 -.24 +12.3 StoneMor N STON 1.32 31.1 7.64 3.44 107 4.25 1001 4.44 3.48 +.68 -35.2 Stonerdg N SRI 24 37.69 15.05 173 33.37 953 34.49 32.17 -.35 +46.0 StoreCap N STOR 1.24 4.6 23 28.05 22.51 1988 27.23 5863 27.76 27.20 -.33 +4.6 StrataS rs Q SSKN 2.81 1.06 125 2.08 878 2.15 1.76 +.24 +69.1 Stratasys Q SSYS 25.35 17.17 477 19.29 2667 21.38 18.91 -1.97 -3.4 StratALL36 N GJT .29 1.4 21.85 19.48 0 21.00 3 21.20 20.96 -.27 +5.0 Strat D35 N GJP .74 3.3 23.69 21.85 22.67 1 23.28 22.64 +.10 -1.2 StratGS33 N GJS .32 1.5 21.52 19.16 2 21.24 9 21.25 21.08 +.16 +4.9 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.85 4 26.00 25.68 -.05 -.1 StratUSM N GJH .64 6.7 10.35 9.37 9.51 2 9.55 9.51 -.03 -5.4 StratWMT N GJO .22 .9 23.36 21.73 0 22.70 1 23.17 22.60 +.00 +2.0 Strattec Q STRT .56 1.7 18 49.20 29.70 8 33.15 40 33.75 30.60 +2.65 -23.9 StratusPrp Q STRS 1.00e 52 35.90 27.25 5 29.60 21 30.76 29.50 -1.20 -.3sStrayer Q STRA 1.00 .8 35 121.27 76.40 69 119.56 369 121.30 118.66 -.45 +33.5 StreamHlth Q STRM 2.82 .92 6 1.32 74 1.44 1.30 -.12 -21.9tStrgbrBio n Q SBBP 9.25 4.80 546 4.55 1713 5.25 4.45 -.50 -37.2 Stryker N SYK 1.88 1.1 29 179.84 137.70 1177 169.04 7910 175.86 166.07 -5.26 +9.2 SturmRug N RGR 1.28f 2.4 19 64.55 43.00 139 54.25 925 57.83 54.15 -1.95 -2.9 SubPpne N SPH 2.40 10.1 34 27.05 21.85 121 23.80 624 23.93 23.36 +.29 -1.7 SumitMitsu N SMFG 9.67 7.33 729 8.12 3285 8.19 8.03 +.33 -6.6 SummerInf Q SUMR 2.25 .72 41 1.42 164 1.45 1.38 +.03 -5.3 SumFWV Q SMMF .52 2.1 13 28.16 20.98 18 24.51 49 27.33 24.44 -2.26 -6.9 SummitHtl N INN .72 5.3 13 18.08 12.77 402 13.66 2333 14.31 13.62 -.51 -10.3 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.50 8 24.60 24.16 +.07 -3.9 SumHP pfE N INNpE 26.25 22.82 7 23.96 289 24.21 23.67 -.14 -6.7tSumtMtls n N SUM .29t 24 34.06 24.41 2119 26.09 9503 26.22 24.41 +.25 -17.0 SummitMP N SMLP 2.30 13.5 24.15 13.10 258 17.05 674 17.28 16.45 +.55 -16.8stSumtSem n Q WISA 123 4.70 123 5.00 4.20 SmtStB s Q SSBI .48 3.0 23 16.05 11.65 3 16.00 8 16.05 15.40 +.35 +27.0 SumTher n Q SMMT 16.86 2.16 61 2.37 616 2.68 2.33 -.09 -78.6 SunCmts N SUI 2.84f 3.0 96 99.97 80.12 284 95.40 1720 97.89 95.20 -1.60 +2.8 SunHydrl Q SNHY .36 .7 42 70.83 40.92 65 49.84 447 51.02 49.04 -.24 -23.0 SunLfFn g N SLF 1.90f 44.50 37.34 395 40.59 2621 41.02 40.18 +.23 -1.6 SunCokeE N SXC .99e 6 14.32 8.20 469 11.89 2418 13.96 11.80 -1.48 -.8 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 121 15.85 658 16.90 15.35 -9.2sSuncor g N SU 1.44 42.06 30.44 3257 41.98 18335 42.07 40.28 +.84 +14.3 SundEng n Q SNDE 9.59 3.61 15 5.39 40 5.45 5.20 +.04 -9.3 SunesisP rs Q SNSS 7.69 1.82 174 2.32 633 2.44 2.28 -.12 -37.1tSunlOnl n N STG 14.08 5.95 331 6.38 1729 7.79 5.92 -1.34 -42.5 SunLink A SSY 2.08 1.25 4 1.37 36 1.55 1.32 -.03 -13.8 SunocoLP N SUN 3.30 12.5 77 33.11 24.46 249 26.34 1251 26.65 25.65 +.54 -7.3 SunOpta Q STKL 10.05 6.27 122 8.30 700 8.75 8.25 -.40 +7.1 SunPower Q SPWR 11.70 6.46 3150 6.89 8774 7.55 6.80 -.49 -18.3 Sunrun n Q RUN 13 16.45 4.21 1430 14.61 6863 15.50 14.30 +.23 +147.6 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1412 16.16 7625 17.03 16.14 -.65 -2.2 SunstHt pfE N SHOpE 27.22 24.65 0 26.01 6 26.14 25.92 +.01 -.4 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.30 53 25.30 25.18 -.01 -2.2sSunTrst N STI 1.60 2.2 14 73.44 51.96 2524 72.67 18279 73.44 71.06 +1.83 +12.5 SunTr pfA N STIpA 1.50 6.4 25.83 23.37 40 23.53 451 23.76 23.42 -.24 -4.3 SunTr pfE N STIpE 1.47 6.0 25.85 25.06 24.70 -2.1 Sunworks n Q SUNW 2.14 .90 178 .93 385 1.10 .90 -.13 -11.4 SuperMicro Q SMCI 16 27.90 16.10 304 22.20 1229 23.90 21.68 -1.55 +6.1 SuperCom Q SPCB 4.95 1.53 94 1.78 1324 2.04 1.71 -54.5tSupTech rs Q SCONW 14.90 2.80 117 2.90 2810 12.88 2.80 -5.65 -73.4 SupDrillg A SDPI 2.33 .65 21 1.75 151 1.80 1.60 +.03 +19.0 SupEnrgy N SPN .32 3.4 12.73 7.66 9547 9.35 36447 9.96 8.51 -.46 -2.9 SupGpCos s Q SGC .38 1.8 19 28.85 18.80 16 21.36 70 22.36 19.38 +1.49 -20.0 SuperiorInd N SUP .36 2.1 26 20.65 12.70 88 17.20 658 17.45 16.28 +15.8 Supernus Q SUPN 39 61.25 33.30 475 53.45 2832 56.40 52.30 -1.43 +34.1sSupvalu rs N SVU 16 32.25 13.60 6113 32.07 35079 32.25 19.21 +11.46 +48.5 supprt.cm rs Q SPRT 3.15 2.01 7 2.76 44 2.81 2.74 -.06 +14.0tSurfaceOn n Q SURF 18.18 10.57 189 11.13 1020 14.16 10.46 -2.02 -16.5 SurgPtrs n Q SGRY 21.65 7.10 310 14.70 1742 14.85 13.90 +.55 +21.5sSurmodic Q SRDX 63.85 24.25 101 59.30 445 63.85 59.01 -1.45 +111.8 SuthrlAs n N SLD 1.52 9.2 16.70 13.55 38 16.50 188 16.70 16.38 +.10 +8.9sSuthrAsM23 N SLDA 1.75 6.6 26.50 24.58 3 26.54 28 26.58 26.20 +.09 +3.5 SwEGrain23 N GRU 3.96 3.22 0 3.50 9 3.54 3.37 +.09 +4.6 SwRCmETR N RJN 3.72 1.87 1 3.20 42 3.20 3.11 +.07 +14.4 SwRCmMTR N RJZ 9.20 7.81 8.06 3 8.06 7.87 +.13 -9.7 SwRCmATR N RJA 6.48 5.79 13 6.00 293 6.07 5.89 +.07 -.1 SwERCmTR N RJI 5.96 4.85 56 5.54 541 5.59 5.45 +.08 +2.6 SwisHelv N SWZ .64e .2 13.74 12.01 35 12.92 126 12.97 12.69 +.17 +1.3 Switch n N SWCH .03e 20.45 11.85 327 13.55 2587 13.61 13.10 +.14 -25.5 SykesEnt Q SYKE 50 34.39 25.77 105 28.99 439 30.16 28.95 -1.04 -7.8 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 11840 20.73 47787 21.22 20.52 -.47 -26.1 Synacor Q SYNC 3.95 1.35 53 1.95 217 1.98 1.80 -15.2sSynalloy Q SYNL .13m .6 21.80 10.30 20 20.75 106 21.80 19.60 +54.9 Synaptics Q SYNA 57.32 33.73 423 49.34 2483 51.20 48.56 -1.52 +23.5 Synchrony N SYF .84f 2.8 11 40.59 28.33 15589 29.92 53872 34.02 29.33 -2.89 -22.5 SyndaxP n Q SNDX 15.20 6.61 436 6.73 1638 7.70 6.65 -.76 -23.2 SyneosH h Q SYNH 59.80 31.10 580 49.35 2620 50.90 48.75 -.85 +13.2 SynrgyPh Q SGYP 4.33 1.43 2894 1.66 14444 1.91 1.63 -.24 -25.6 Synlogic rs Q SYBX 23.00 8.73 277 9.72 490 11.44 9.56 -1.28 +.2 Synnex N SNX 1.40 1.5 12 141.94 93.87 273 94.39 1338 99.22 94.05 -4.21 -30.6 Synopsys Q SNPS 46 94.80 75.53 1832 92.58 5558 93.66 91.22 +.89 +8.6 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 1926 49.92 15416 55.42 49.41 -4.69 +4.1sSyntel Q SYNT 15.00e 20 40.89 17.79 1750 40.67 16771 40.89 40.50 +1.54 +76.9 Synthes rs Q SES 4.71 2.00 18 2.70 48 2.90 2.67 -.16 -4.9tSynthBiol A SYN 1.05 .19 1058 .18 2890 .21 .18 -.03 -65.6 Sypris Q SYPR .08 5.3 1.90 1.25 4 1.50 31 1.58 1.50 -.10 +8.7 SyrosPhar n Q SYRS 24.38 6.30 90 9.92 706 11.84 9.79 -1.89 +2.0sSysco N SYY 1.44 2.0 28 71.93 50.05 1794 71.48 9919 71.97 69.87 +.48 +17.7sSystemax N SYX .22 .5 44 47.12 17.33 128 45.60 699 47.12 44.22 +1.23 +37.1T -:T-MobileUS Q TMUS 23 66.52 54.60 2325 59.61 12510 60.67 57.89 +.36 -6.1 TAL Educ s N TAL 47.63 23.58 9993 34.42 40740 41.60 34.00 -5.85 +15.9 TAT Tch h Q TATT .34e 4.4 18 11.65 7.20 0 7.80 4 7.83 7.60 +.30 -25.7 TC PpLn N TCP 2.60 8.4 10 58.52 22.64 248 30.82 2152 32.59 30.22 -.20 -42.0 TCF Fncl N TCF .60 2.3 16 27.34 14.58 2601 25.64 8172 26.55 24.85 +.11 +25.1 TCF deo pfC N TCFpD 26.06 23.92 14 24.82 69 24.95 24.76 -3.5 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.73 79 17.86 533 17.99 17.52 -.05 -10.9 TCP Cap Q TCPC 1.44 9.8 11 17.03 13.72 158 14.76 833 14.92 14.70 -.04 -3.4 TCW Strat N TSI .21 3.7 6.01 5.34 29 5.51 157 5.55 5.50 -6.1 TD Ameritr Q AMTD .84 1.4 29 63.01 41.88 1399 59.83 13385 60.99 57.53 +2.40 +17.0 TDH Hld n Q PETZ 31.75 3.17 411 3.53 980 4.31 3.50 -.77 -37.4 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 1907 94.00 13785 95.79 90.04 +2.31 -1.1 TESSCO Q TESS .80 4.5 35 24.85 12.15 9 17.85 97 18.20 17.00 -.05 -11.4 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 84 16.10 500 16.45 16.10 -.21 +7.8 TG Thera Q TGTX 17.35 7.25 1371 11.00 5004 12.35 10.85 -1.15 +34.1 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 270 7.87 562 8.35 7.83 -.35 -13.0 THL Crd21 N TCRX 26.31 25.07 0 25.51 11 25.51 25.34 -.10 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 5 25.62 7 25.64 25.47 +.14 -1.2 THLCSenL N TSLF 1.32 7.8 18.21 16.30 13 16.95 89 17.22 16.95 -.06 +.5 TIM Part N TSU .28e 1.7 23.12 16.17 374 16.72 4338 17.68 16.69 -.42 -13.4sTJX N TJX 1.56 1.6 22 98.94 66.44 1755 96.55 11674 98.94 96.33 -.52 +26.3tTMSR Gl s Q TMSR 78 6.37 3.50 3.50 0 3.50 3.50 -.02 -29.7 TOP Shi rs Q TOPS 396.00 .69 813 .96 9207 1.14 .87 +.08 -61.9sTPG Pace n N TPGE 13.00 9.67 738 12.18 5955 13.00 11.92 -.37 +25.1 TPG Pac n N TPGH 10.15 9.67 168 10.10 172 10.11 10.05 +.07 +3.8 TPG RE n N TRTX 1.72f 8.3 25 21.05 18.22 97 20.65 992 20.80 20.47 +.07 +8.4 TPG SpLnd N TSLX 1.56 8.0 9 21.74 17.00 312 19.39 1702 19.45 18.63 +.58 -2.1sTPI Co n Q TPIC 32.19 16.35 165 30.83 1031 32.22 29.43 +1.27 +50.7 TSR Inc Q TSRI 38 9.40 3.80 2 6.75 16 7.16 6.15 -.53 +29.8tTTEC Hl Q TTEC .54f 1.7 30 43.75 29.45 49 31.90 248 34.85 29.45 -2.65 -20.7 TTM Tch Q TTMI 40 19.62 12.76 405 17.41 2684 17.95 17.06 -.18 +11.1sTableauA N DATA 112.42 63.41 601 107.64 2636 112.42 105.75 -2.96 +55.5 Tabula n Q TRHC 70.15 12.63 270 60.69 1611 67.50 60.14 -6.70 +116.4 TactSys n Q TCMD 57.60 22.72 332 48.65 1376 56.80 47.55 -6.95 +67.9 TahoeRes N TAHO .24 5.4 7.00 3.76 1508 4.41 11022 4.57 4.35 -.13 -7.9 TailorBr N TLRD .72 3.5 11 35.94 10.00 1830 20.56 7690 22.51 20.53 -1.83 -5.8 Taitron h Q TAIT .10 5.3 2.89 1.22 13 1.89 103 1.94 1.75 -.01 +12.5 Taiwan N TWN 22.25 19.25 2 20.53 12 20.59 20.11 +.23 -1.6 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 9468 41.45 39604 41.92 40.31 +.72 +4.5 TakeTwo Q TTWO 129.25 78.10 2121 122.58 8289 128.70 120.99 -4.03 +11.7 Takung n A TKAT 34 5.05 1.19 4 1.37 20 1.40 1.32 +.01 -45.6 Talend n Q TLND 64.55 35.46 188 61.02 593 62.69 60.54 -1.04 +62.8 TalosEn rs N TALO 40.16 19.43 62 34.25 398 35.65 34.00 -.30 +6.5sTandmD rs Q TNDM 28.90 2.14 3157 25.60 11315 28.90 24.03 -1.29 +984.7 TandyLthr Q TLF 12 8.90 6.79 3 7.80 13 7.80 7.50 -.04 +.6 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 1535 23.64 6364 24.46 23.45 -.02 -10.8 Tantech n Q TANH 4.54 1.10 373 1.51 3200 1.57 1.36 +.08 -41.5 TanzRy g A TRX .68 .24 118 .41 746 .44 .40 -.03 +46.4 Taoping h Q TAOP 5.20 .84 273 1.29 3832 1.70 1.25 +.02 -12.8 Tapestry N TPR 1.35 2.8 30 55.50 38.70 1654 47.57 9400 48.73 47.36 -.75 +7.6 Tapimmu n Q TPIV 13.55 2.58 133 6.72 1617 9.57 6.53 -2.59 +71.4 Tarena Q TEDU .28e 3.2 20.24 7.11 93 8.70 528 8.93 8.35 +.28 -42.0 TargaRes N TRGP 3.64 7.1 53.24 39.59 1943 51.24 8652 53.00 51.21 -.39 +5.8 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 10 26.99 29 27.06 26.83 +.09 +1.9sTarget N TGT 2.56f 3.2 15 81.29 53.90 3362 80.13 20777 81.29 77.88 +2.37 +22.8 TaroPhrm N TARO 11 128.46 93.01 26 113.85 187 116.29 111.92 +.91 +8.7tTaseko A TGB 2.46 .92 590 .91 2651 .99 .88 -.06 -61.2 TataMotors N TTM 35.82 18.20 2639 19.25 10734 19.69 18.36 +.86 -41.8 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 626 60.00 2478 61.47 59.28 -.01 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.25 37 25.40 25.17 -.14 +.5 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 4 25.07 14 25.16 25.05 -.08 -.6 TaylrDv Q TAYD 25 15.14 9.70 11.50 9 11.55 11.39 -14.3tTaylorMH N TMHC 12 28.42 19.61 1786 19.44 9339 21.24 19.41 -1.69 -20.6 Team N TISI 24.55 10.45 181 22.35 1838 23.00 21.55 +.30 +50.0 TechData h Q TECD 26 111.10 75.31 223 82.08 1198 86.49 81.98 -3.44 -16.2 TechComm Q TCCO 15.40 3.80 45 3.90 69 4.25 3.90 -.15 -65.9 Technip N FTI .13 19 35.00 24.53 8450 32.49 25048 33.13 29.52 +2.31 +3.8sTechTarg Q TTGT 34.47 9.11 371 31.79 3022 34.47 31.23 -.58 +128.4 TeckRes g N TECK .16e 30.80 19.42 2734 25.93 18064 26.40 24.18 +1.54 -.9 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 4 8.70 17 9.18 8.53 -.37 +18.4 Tecogen Q TGEN 4.20 2.05 5 3.28 25 3.50 3.28 -.16 +21.5tTeekay N TK .22 3.2 10.90 6.77 370 6.83 2965 7.14 6.77 -.08 -26.7 TeekLNG N TGP .56 3.4 81 21.65 15.80 158 16.25 664 16.80 16.05 -.15 -19.4 TeekLN pfA N TGPpA 2.25 8.6 26.36 24.20 24 26.04 107 26.06 25.66 +.05 +3.1 TeekOffsh N TOO .04m 1.6 85 3.12 2.14 194 2.54 1295 2.58 2.47 +.04 +7.6 TeekOf pfA N TOOpA 1.81 7.9 24.49 15.56 2 22.93 23 23.09 22.60 -.12 -.6 TeekOf pfB N TOOpB 2.13 8.5 26.00 16.81 4 24.91 33 25.00 24.63 -.09 +.3 TeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 52 24.97 143 25.20 24.83 -.04 -.3 TeekayTnk N TNK .21 21.1 14 1.95 .96 1714 .99 6996 1.07 .99 -.05 -29.1 Tegna N TGNA .28 2.6 6 15.60 10.00 2030 10.79 9653 11.38 10.54 -.01 -23.4 TejonRnch N TRC 26.25 18.59 48 23.28 324 24.26 23.21 -.97 +12.1 TeklaHlth N HQH 1.92e 8.6 26.29 20.36 93 22.20 526 22.93 22.07 -.39 -1.6 TeklaHcrOp N THQ 1.35a 7.6 19.00 16.02 65 17.67 475 17.88 17.49 +.08 +.9 TeklaLfSci N HQL 1.95e 10.0 22.24 18.01 60 19.43 338 20.30 19.29 -.65 -1.0 TeklaWH n N THW 1.40 10.5 15.28 12.47 74 13.28 545 13.44 13.20 -.03 -2.4 TelInstEl A TIK 34 6.35 2.05 1 2.35 57 2.80 2.30 -.25 -9.6 Teladoc n N TDOC 71.30 27.35 1276 63.85 10177 70.18 62.85 -4.70 +83.2 Telaria n N TLRA 5.30 3.42 175 3.78 814 4.05 3.73 -.25 -6.2 TlcmArg N TEO .71e 3.6 40.19 17.00 112 19.99 660 20.36 19.56 +.08 -45.4 TelItalia N TI 11.28 6.69 257 7.59 1048 7.62 6.90 +.63 -12.1 TelItaliaA N TI/A .30e 4.5 9.60 6.09 56 6.65 1134 6.68 6.13 +.45 -7.8sTeledyne N TDY 34 220.24 135.41 118 217.57 616 220.24 208.52 +5.01 +20.1 Teleflex N TFX 1.36 .5 34 288.78 197.72 155 275.15 694 280.34 272.89 -.33 +10.6 TelefBrasil N VIV .64e 5.6 13 17.33 11.20 1931 11.45 6982 11.95 11.28 -.27 -22.8 TelefEsp N TEF 1.20e 13.3 11.58 8.41 1050 8.98 5820 9.02 8.61 +.29 -7.2 Telenav Q TNAV 8.00 4.50 27 5.65 277 6.00 5.40 +.10 +2.7 TelData N TDS .64 2.6 8 29.87 23.54 499 24.75 2784 25.45 24.00 +.35 -11.0 TelData45 N TDI 1.66 6.5 26.61 23.29 1 25.56 9 25.76 25.24 -.43 TelData 61 N TDA 1.47 6.0 25.64 23.11 1 24.47 37 25.00 24.43 -.56 -1.7 TelData60 N TDJ 1.75 7.0 26.20 23.95 9 25.06 138 25.49 25.01 -.44 -.9 TelData59 N TDE 1.72 6.8 26.21 24.26 7 25.16 51 25.84 25.03 -.67 -.6 Teligent Q TLGT 8.67 2.43 356 4.20 2807 4.41 4.05 -.02 +15.7 Tellurian rs Q TELL 13.74 6.45 813 7.66 4232 8.08 7.35 -.24 -21.4 Telus gs N TU 2.10 38.50 34.28 380 36.11 1492 36.33 35.87 -.22 -4.6 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 50 21.32 204 21.67 20.98 +.20 -.9 TmpEMF N EMF 1.28e 2.1 18.00 14.17 21 14.92 140 15.10 14.64 +.18 -9.1 TmpEMI N TEI .80a 7.5 11.98 10.18 111 10.63 556 10.65 10.41 +.17 -4.8 TmpGlb N GIM .30 4.8 6.77 6.09 1028 6.28 2123 6.29 6.15 +.09 -2.8 TempurSly N TPX 13 68.05 41.10 1405 47.98 8928 54.18 46.41 -6.00 -23.5stTenable n Q TENB 33.89 29.90 1580 30.50 11228 33.89 29.80 +.8 Tenaris N TS .69e 1.9 40.64 25.91 1729 35.95 8362 37.24 35.87 -1.06 +12.8 TenaxTh rs Q TENX 15.20 4.41 7 6.36 37 6.90 6.25 -.49 -35.1sTenetHlth N THC 39.74 12.25 1822 36.94 15059 39.74 36.31 +1.83 +143.7 Tengsco A TGC 2.47 .55 66 .95 717 1.10 .92 -.13 +18.8sTennant N TNC .84 1.0 86.03 59.00 259 83.45 998 86.03 77.25 +4.65 +14.9tTenneco N TEN 1.00 2.2 7 65.59 41.64 1011 45.27 4521 47.94 41.64 +1.14 -22.7 TVA 28 N TVC .96 4.0 25.97 23.29 13 24.06 60 24.14 24.00 -.04 -4.2 TVA 29 N TVE .84 3.5 26.98 23.22 19 23.83 74 23.95 23.72 -.09 -4.7 Teradata N TDC 24 44.27 28.84 1018 40.29 4861 42.84 39.82 -1.07 +4.8 Teradyn N TER .36 .8 34 50.68 32.06 3947 44.25 24608 45.80 39.23 +4.03 +5.7 Terex N TEX .40 .9 39 50.17 35.30 1361 43.93 7149 44.82 42.52 +.94 -8.9 Ternium N TX 1.10e 3.0 11 42.43 26.37 241 36.46 1959 37.45 35.00 +1.56 +15.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 21.4 14.20 9.55 879 9.97 3231 10.80 9.90 -.68 -16.6 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 229 36.62 1571 37.25 36.31 -.61 +4.4 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 15 30.50 49 31.06 30.44 -.10 -1.2tTesaro Q TSRO 136.45 34.54 1140 35.12 9964 40.83 34.54 -4.12 -57.6 Tesla Inc Q TSLA 389.61 244.59 5694 297.18 38218 310.70 292.55 -16.40 -4.6sTetraTc Q TTEK .48f .8 25 61.75 39.95 160 60.30 702 62.25 59.55 +.05 +25.2 TetraTech N TTI 4.87 1.85 541 4.14 2199 4.44 4.11 -.25 -3.0 Tetraphase Q TTPH 8.75 2.05 2340 2.85 5822 3.16 2.73 -.19 -54.8 TeucrCorn N CORN 19.09 15.66 35 16.57 395 16.73 16.20 +.25 -1.2 TeucrSug N CANE 10.50 6.91 30 7.03 202 7.15 6.98 -.02 -28.1 TeucrWht N WEAT 7.51 5.80 179 6.68 719 6.91 6.42 +.16 +11.3 TeucrSoyb N SOYB 19.47 15.36 175 16.36 917 16.56 15.90 +.34 -8.5 TeucrmAgs N TAGS 25.70 20.50 20.98 3 21.00 20.98 +.48 -5.1 TevaPhrm N TEVA .73e 3.2 7 33.24 10.85 6911 23.14 34259 23.90 22.85 +.21 +22.1 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.69 10 25.69 25.57 -.03 +1.6 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.43 25 25.46 25.37 -.01 -.5 TxCapBsh Q TCBI 18 103.05 69.65 327 91.75 4039 96.70 90.83 -4.70 +3.2 TexInst Q TXN 2.48 2.2 28 120.75 79.60 4342 112.60 26200 116.46 110.03 -2.40 +7.8 TexPacLd N TPL .29f 816.28 315.20 12 740.00 48 788.00 731.00 -34.94 +65.7 TexRdhse Q TXRH 1.00 1.5 31 70.86 44.29 732 67.86 3125 70.38 67.27 -2.15 +28.8 Textainer N TGH .96 6.4 26.50 13.80 138 15.00 540 15.25 14.35 -.10 -30.2 Textron N TXT .08 .1 36 69.36 47.24 1834 67.03 11109 68.29 66.23 +.17 +18.4 The9Ltd rs Q NCTY 5.04 .95 21 1.00 252 1.10 1.00 -.01 -47.9 TherapMD Q TXMD 7.66 4.34 2271 6.08 8567 6.82 6.03 -.54 +.7 TherpxBio n Q TRPX 7.69 3.00 7 3.65 46 3.65 3.23 +.21 -31.6 TheravBio Q TBPH 36.70 21.27 142 23.17 980 26.18 22.82 -2.73 -16.9sThermoFis N TMO .68 .3 29 234.43 170.07 2735 231.10 12783 234.43 216.00 +14.25 +21.7 Thermon N THR 49 26.50 15.74 59 23.78 376 24.33 23.58 -.19 +.5 TheStreet Q TST .10 4.2 4 2.50 .75 124 2.39 517 2.48 2.31 +.04 +64.8 ThirdPtRe N TPRE 10 17.10 12.28 637 12.40 2526 12.85 12.30 -.35 -15.4 1347PrpIns Q PIH 45 8.25 6.55 1 7.14 11 7.30 7.09 +.06 -1.5 1347PrIn pf Q PIHPP 28.00 24.15 0 25.40 5 25.79 25.22 -.04 +4.1 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 557 41.52 2816 42.56 41.23 -.81 -4.7tThor Inds N THO 1.48 1.6 11 161.48 87.62 506 92.87 7924 99.60 87.62 -6.84 -38.4 3D Sys N DDD 50 18.42 7.92 3807 12.41 15456 15.64 12.00 -2.59 +43.6t3M Co N MMM 5.44f 2.6 29 259.77 190.57 2248 207.42 20266 210.60 190.57 +5.47 -11.9tThundBr n Q TBRG 9.65 9.62 9.63 251 9.65 9.62 -.01 -.2 ThundBr un Q TBRGU 10.15 9.97 1 10.14 101 10.14 10.13 +.02 +.9 TiberAcq n Q TIBR 9.74 9.55 1 9.56 151 9.56 9.56 -.02 -.1 TiberAc un Q TIBRU 10.19 10.00 10.15 1 10.15 10.15 +.05 +1.3 Tidwtr N TDW 1.00 3.0 35.98 .86 388 33.44 1610 34.08 31.33 +1.95 +37.0 TierREIT n N TIER .72 3.1 24.22 16.67 109 22.86 635 23.69 22.79 -.75 +12.1sTiffany N TIF 2.20f 1.6 41 141.64 86.15 687 136.68 5731 141.64 136.22 +.31 +31.5 TileShop Q TTS .20 45 16.05 5.15 348 8.15 3134 9.13 7.95 -.60 -15.1 Tillys N TLYS 36 16.57 8.42 114 15.16 795 16.10 14.95 -.27 +2.7sTilray n Q TLRY 34.10 20.10 1500 24.30 22364 34.10 24.12 -5.47 +8.5 TmbrlndBc Q TSBK .52a 1.4 20 39.45 24.89 16 37.70 60 38.75 37.27 -.84 +42.0 Timken N TKR 1.12f 2.5 18 55.65 41.85 516 45.40 2751 45.70 43.60 +.35 -7.6 TimknSteel N TMST 20.24 12.54 1836 15.51 2703 18.84 15.09 -2.20 +2.1 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 67 6.75 200 6.90 6.70 -.10 +13.4 Titan Intl N TWI .02 .2 14.53 7.97 224 10.15 1029 10.46 9.80 -.11 -21.2 TitanMach Q TITN 25.09 11.68 146 14.89 1292 16.11 14.56 -.52 -29.7 TitanPh rs Q TTNP 2.85 .60 18 .95 112 .96 .85 +.01 -28.7 TivityHlth Q TVTY 21 48.50 29.95 311 34.15 2092 35.10 33.80 -.55 -6.6tTivo Cp Q TIVO .72 6.1 91 20.18 12.00 754 11.80 3419 12.83 11.75 -1.00 -24.4 Tocagen n Q TOCA 14.66 8.31 122 8.63 707 9.90 8.40 -.75 -15.8tTollBros N TOL .44 1.3 11 52.73 34.34 2080 35.14 14242 37.46 34.34 -2.20 -26.8sTompkins A TMP 1.92 2.2 21 91.99 71.27 19 87.23 152 91.99 87.09 -3.91 +7.2tTonixPh rs Q TNXP 5.11 2.70 6250 1.35 6635 4.21 .89 -2.80 -60.9 TootsieR N TR .36b 1.2 27 37.48 27.45 84 29.60 423 31.40 29.30 -.25 -16.2 TopImage Q TISA 1.75 .95 8 1.07 78 1.09 .99 +.03 -6.1 TopBuild n N BLD 32 87.21 51.64 208 74.53 1641 83.18 72.41 -8.65 -1.6 Torchlght Q TRCH 1.51 .95 1160 1.28 2705 1.43 1.04 +.16 -4.5 Torchmark N TMK .64 .7 7 93.60 74.48 479 87.73 2788 87.93 83.06 +4.26 -3.3 Trchmk pfC N TMKpC 27.68 25.44 19 26.18 62 26.29 26.06 -.03 -2.2 Toro Co s N TTC .80f 1.3 24 73.86 56.60 179 59.72 2007 61.05 59.29 -.85 -8.4 TorDBk gs N TD 2.68 75.46 49.91 824 58.78 6480 59.04 57.67 +.87 +.3 MonTNAPpl N TPYP .45p 24.31 20.22 35 23.74 124 24.18 23.45 +.21 +1.6 TortWat n N TBLU 30.84 25.65 0 29.02 8 29.10 27.54 -.09 -2.7 TortEnInd N NDP 1.75 13.5 15.44 10.70 32 12.93 184 13.30 12.84 +.07 -2.6 TortEnInf N TYG 2.62 9.6 32.40 24.24 295 27.33 758 28.50 27.18 +.10 -6.0 TortMLP N NTG 1.69 10.9 21.09 14.91 586 15.48 4083 16.03 15.37 -.30 -11.8 TortPplE N TTP 1.63m 9.2 20.37 15.55 51 17.71 156 17.86 17.25 +.34 -5.8 TortPw&E N TPZ 1.65 8.7 21.77 17.51 15 19.01 102 19.35 18.91 +.09 -7.7 Total SA N TOT 2.71e 4.2 64.59 49.55 2558 64.03 11623 64.31 61.22 +2.54 +15.8sTotalSys N TSS .52 .6 24 97.82 61.60 1787 93.15 9248 97.82 89.55 +3.58 +17.8 TowerIntl N TOWR .48 1.6 14 34.55 21.25 83 30.95 527 32.15 29.75 -.75 +1.3tTowerSemi Q TSEM 11 36.69 19.79 2053 20.23 8601 23.55 19.61 -2.57 -40.6 TownSprts Q CLUB 14.85 4.60 602 10.58 1374 14.13 10.17 -3.23 +90.5 TowneBank Q TOWN .64f 2.0 35.30 27.85 105 32.55 565 33.50 32.35 -.50 +5.9 TownsqMda N TSQ .30 4.6 9 11.58 6.03 31 6.47 209 6.55 6.37 +.06 -15.8 Toyota N TM 140.99 109.10 171 134.46 826 134.76 129.81 +2.66 +5.7 TraconPh n Q TCON 3.95 2.00 111 2.55 282 2.60 2.50 -.05 -23.9 TractSupp Q TSCO 1.24f 1.6 22 82.68 51.36 2445 76.25 13033 82.34 75.84 -3.62 +2.0 TradDsk A n Q TTD 97.87 40.70 996 89.50 4134 97.82 87.34 -7.80 +95.7 TrnWEnt Q TWMC 3 3.10 .80 34 .93 147 1.07 .92 -.01 -49.3 TransAct Q TACT .36 3.1 30 15.80 8.41 16 11.55 30 12.15 11.00 -12.8 TrCda g N TRP 2.76 6.3 17 51.85 39.16 777 44.12 3630 44.90 43.82 -.15 -9.3 TransEntx A TRXC 6.04 .60 6563 5.48 38680 5.59 4.91 +.28 +183.9 TransUn n N TRU .07p 29 75.99 41.07 1286 72.06 7392 75.95 70.77 -3.71 +31.1 Trnsalta g N TAC .23 6.58 4.75 22 5.50 108 5.55 5.30 +.15 -7.6 TrnsatlPet A TAT 2.18 .58 113 1.09 266 1.21 1.08 -.11 -21.6sTranscat Q TRNS 33 23.20 12.00 23 22.75 198 23.20 21.00 -.05 +59.6 TrnsRty N TCI .20p 52.00 20.37 2 34.86 8 37.65 34.86 -.79 +11.3sTransDigm N TDG 24.00 26 375.54 249.57 244 370.00 1366 375.54 358.05 +5.11 +34.7 TransGlb Q TGA .20 6.3 4.13 1.07 540 3.18 2290 3.53 3.14 -.25 +121.0 TranslBio n Q TBIO 16.60 11.45 81 14.40 267 16.10 13.56 -1.54 +25.0 TrnsMont N TLP 3.18f 8.0 16 47.45 33.98 45 39.73 137 40.30 39.54 -.04 +.7 Transocn N RIG 14.34 7.20 9111 12.91 50673 13.26 12.56 +.20 +20.9 TrGasSur N TGS 24.22 11.76 240 16.45 915 16.85 14.05 +2.14 -26.0 TravelCtrs Q TA 5.85 2.95 121 4.30 1079 4.70 4.25 -.30 +4.9 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 10 24.46 31 24.49 24.25 +.21 -3.1 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 10 24.19 94 24.20 23.56 +.13 -4.0 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 2 24.05 13 24.30 23.97 +.03 -3.8 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1954 130.73 10107 131.63 123.58 +5.53 -3.6 Travelport N TVPT .30 1.6 20.30 12.10 494 18.98 2551 19.30 18.63 -.20 +45.2 Travelzoo Q TZOO 50 21.15 5.75 295 13.40 1910 20.55 12.55 -6.40 +107.8 TrecoraRs N TREC 20 15.60 10.25 26 14.65 138 15.45 14.60 -.40 +8.5sTredgar N TG .44 1.7 34 26.50 14.70 67 25.55 478 26.50 24.55 +1.00 +33.1 TreeHseF N THS 15 85.99 36.35 582 48.02 3434 51.97 47.85 -3.73 -2.9 TrmntMtg n Q TRMT 17.94 11.10 0 13.74 27 13.80 12.95 +.23 -6.5 Trevena Q TRVN 2.99 1.34 2049 1.45 7201 1.53 1.36 +.04 -9.4 Trex s N TREX 37 69.27 35.96 528 64.69 1708 68.07 63.87 -3.33 TriPointe N TPH 12 19.55 12.28 5307 14.38 13336 16.67 14.25 -2.24 -19.8 TriContl N TY 1.02e 3.8 28.32 22.63 48 27.16 279 27.45 26.95 +.14 +.8 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.90 2 50.90 50.78 +.10 +1.0 TrianglCap N TCAP 1.20 10.0 17.56 8.91 312 11.96 2558 12.39 11.91 +.07 +26.0 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 6 25.27 19 25.27 25.13 +.10 +.6 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 25.26 7 25.26 25.15 +.09 +.2 TribMda A N TRCO 1.00 3.0 11 43.71 31.61 541 33.07 9067 34.50 32.52 +.02 -22.1tTricida n Q TCDA 34.80 24.75 195 24.36 674 29.81 23.00 -5.14 -6.3 TriCoBsh Q TCBK .68 1.7 22 43.80 33.36 102 39.10 497 39.48 37.70 +1.37 +3.3 TridntAcq n Q TDAC 9.78 9.72 326 9.75 1135 9.77 9.73 TridntAcq un Q TDACU 10.14 10.00 30 10.05 30 10.06 10.04 -.03 +.2 TrilliumTh Q TRIL 13.30 4.15 83 5.05 198 5.68 5.00