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

This weekend, parents and guardians will have an opportunity to pick up needed school supplies tax-free. From Friday through Sunday, supplies like notebooks, pencils, pens, along with clothing and shoes will be tax-exempt for parents. This year, there are some changes to the items which are considered tax-free. The Florida Department of Revenue provides a list to parents and guardians of what is and isnt tax-free. According to the department, no tax is paid on any purchase of any article of clothing, wallet, or bags. Bags, according to the Department of Revenue, include handbags, backpacks, fanny packs and diaper bags „ though several items are excluded. The excluded items are briefcases, suitcases and other garment bags with a selling price of $60 or less. There are also tax-free exceptions such as skis, swim “ns, roller blades and skates, as well as watches, watchbands, jewelry, umbrellas or handkerchiefs. Outside of these items, most clothing and shoes are included under the tax exemption, as well as hair accessories, uniforms, diapers including adult, inserts and baby, among other items „ costumes, Tax-free holiday starts Friday By ALEXANDRA HERRERA STAFF WRITER HOLIDAY | 7Among a drama-filled election season, the one thing that proved not to be so shocking is primary voter registration. Though the amount of registered voters increased significantly in Charlotte and Sarasota counties, the percentage of registered Republicans and Democrats remained virtually the same, give a percent or two. The numbers really speak for themselves,Ž said Charlotte Countys Supervisor of Elections Paul Stamoulis. I think voters of all political persuasion are particularly motivated this election cycle for reasons of their own.Ž Charlotte County gained more than 4,600 registered voters since 2016. The county has seen a relatively proportionate amount of growth as far as partisanship goes. Since 2014, in comparison to the total number of registered voters, Republican voters have grown by more than 2 percent, Democrats have lost 2 percent of voters, and voters registered with other parties or as nonpartisan have decreased by 0.4 percent. Sarasota County, which splits its congressional district between Districts 16 and 17, gained almost 20,000 new voters. Why so many more voters? Voter Registration: More voters, same voting patternBy LIZ HARDAWAYSTAFF WRITERVOTING | 7Some may be cheering the advent of guns that can be downloaded and printed off the internet, but area law enforcement isnt so sure. Following a four-year battle, the Department of State has settled with nonpro“t Defense Distributed, allowing blueprints for 3D-printed guns to go back online. This creates the possibility of an increase in untraceable “rearms that do not require a background check. Defense Distributed declared on its website: The age of the downloadable gun begins.Ž On Tuesday, President Donald Trump tweeted that he was looking intoŽ the issue of 3D-printed guns, which he said doesnt seem to make much sense!Ž But he didnt indicate he would immediately move to block the release of downloadable plans. Charlotte County Sheriff Bill Prummell, however, expressed concern about allowing the designs for 3D-printed “rearms to be publicly available, mainly because theyre easy to conceal and untraceable, since theres no requirement for the guns to have serial numbers. I recently read the ruling and I do have concerns,Ž said Prummell, which I have already brought to our local The age of the downloadable gun begins By JUSTIN RAFFONESUN INTERNGUN | 7 AP PHOTO AP FILE PHOTOIn this May 10, 2013, photo, Cody Wilson holds what he calls a Liberator pistol that was completely made on a 3D-printer at his home in Austin, Texas. Eight states f iled suit Monday, against the Trump administration over its decision to allow a Texas company to publish downloadable blueprints for a 3D-printed gun. PHOTO COURTESY OF PAT PEARSONPat Pearson took this aerial photo of red tide in the Gulf along the beach in Venice. The Venice Fishing Pier is at thetop. € Redtide continues to kill marine animals. See page 13Red tide persists INSIDECharlotte County District4: Incumbent, challenger disagree on whats a gooddeal€ See page 2 2018 DECISION INSIDEFederal judge blocks release of blueprints for 3D-printed guns € See The News Wire, page 1CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 213AMERICAS BEST COMMUNITY DAILY Afternoon stormsHigh 90 Low 76$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Save the swamp! 705252000258Daily Edition $1.50 Wednesday, August 1, 2018 Facebook finds new sophisticated efforts to disrupt electionsFacebook is being targeted by a political inuence campaign again, months before the November midterm elections. The company sa id it removed 32 accounts from Facebook and Instagram because they were involved in coordinatedŽ political behavior and appeared to be fake. See The News Wire INSIDETHE SUN: Crosswords ..............6 Obituaries .............13 Police Beat ..............6 State .....................12 Viewpoint ............4-5OUR TOWN: Calendar ................15 Classifieds ........10-15 Local News ........1-3,8 Local Sports ......... 16NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia 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. LOCAL/REGIONAL NEWSOne persons public-private partnership is anothers government giveaway, according to the candidates in the upcoming Republican primary for Charlotte County Commission District 4. Two-term incumbent Commissioner Stephen R. Deutsch faces a challenge from fellow conservative Tom Sullivan. The primary election is Aug. 28. Whoever wins the primary will face Democrat Joan Fischer in the regular election on Nov. 6. Sullivan is a retired “nancial writer and reporter for Barrons magazine, Dow Jones and the Wall Street Journal. Deutsch was a state legislator in Rhode Island who also worked as a city and town planner. As the outsider, Sullivan has accused Deutsch and the commission as a whole of giving up too much to entice economic development in the region. Speci“cally, Sullivan criticized the commission for keeping impact fees well-below the allowable limit and below neighboring counties. If developers dont pay their full and fair share „ other taxpayers including seniors on “xed incomes, many of them veterans „ have to make up the difference for infrastructure like new sidewalks, roads and school expansion,Ž Sullivan said. Of the CharlotteDeSoto Building Industry Association, Sullivan said, I didnt get their endorsement, because I told them I want to raise impact fees.Ž Florida communities can impose impact fees on developers for each new unit built. Funds raised can be used to offset the capital improvement costs of new growth. Charlotte County, along with other counties, slashed its rates in the wake of the 2008 recession that devastated the overheated housing market in Florida. Just last month, commissioners voted to add two years of increases all at once to the countys impact fees. The fees remain lower than neighboring counties of Sarasota and Lee. Deutsch defended the decision to keep fees low, saying it has persuaded developers to work in Charlotte County over other options. Thats part of the reason that were experiencing the growth that we have been seeing,Ž he said. Its making us very competitive with adjacent counties.Ž He also pointed to the recent votes to raise impact fees by 8 percent. The commission may raise it again, he said. We have a plan for raising impact fee.Ž In Murdock Village and Charlotte Harbor, the countys two regions slated as suffering from blight, Sullivan believes the county negotiated a bad deal with developers. On Murdock Village, Sullivan pointed to the countys decision to give a developer a pass on transfer fees and for paying them millions to build roads and sewers. I, for one, do not believe that county taxpayers should be on the hook for an expense that should be borne by the for-pro“t developer,Ž he said. Sullivan said he follows the advice of then-businessman Donald Trump, which is to never want a deal more than the other side. I believe that the county wanted a deal so bad that our taxpayers got squeezed.Ž Deutsch noted that the original decisions in Murdock Village were made well-before his “rst election in 2000. He expressed respect for his predecessors intent to create a town center and noted that a devastating hurricane and recession threw off their plans. There was some merit to the concept,Ž he said of the town center idea. He added, however, that prior county of“cials way overpaidŽ for property by using eminent domain as the means of acquiring land. Deutsch takes credit for bringing the plans back on track with new developers, one of whom is poised to start construction on roads, sewers and water lines. Once we close on it, and it breaks ground, its on the tax rolls,Ž he said. At some point, Murdock Village will begin to pay back what weve spent on it.Ž Deutsch also praised the commissions strategy of letting private developers pay for the cost of some infrastructure projects, such as roads, in exchange for discounts on property or zoning ”exibility in blighted areas. Private industry can usually complete a project for at least 20 percent less than government due in part to their ability to move quickly, he said. Annoying as it may seem, Deutsch said, government must move slowly to meet regulations that prevent corruption. Government is inef“cient,Ž he said. Neither candidate has claimed that growth is out of control in the county, despite a dramatic surge in housing construction and the imminent construction start for the Sunseeker mega-resort. Sullivan said his theme is: Growth, not gridlock.Ž Deutsch asserts that the commissions investments in capital improvements such as roads and sewers have prepared the county for the current surge. Why run again after two terms? From the time I was young I was always taught, you give back,Ž Deutsch said, as he described growing up poor in New York City. As for the Murdock Village project, he said, I want to be there when we put a shovel in the ground and start seeing the taxpayer get some money back.ŽEmail: ecalvert@sun-herald.comCharlotte County District 4: Incumbent, challenger disagree on whats a good dealBy BETSY CALVERTSTAFF WRITER NAME: STEPHEN R. DEUTSCH TOWN: Port Charlotte, District 4 OCCUPATION: Retired planner and state legislator EXPERIENCE: Rhode Island state senator and representative, town and city planner, school counselor, YMCA youth leader NAME: THOMAS G. SULLIVANTOWN: Port Charlotte, District 4 OCCUPATION: Retired journalist EXPERIENCE: Financial writer for Barrons magazine and Wall Street Journal, past president of the Gardens of Gulf Cove Property Owners Association SEE MORE ELECTION COVERAGE IN UPCOMING EDITIONS OF THE SUN Aug. 3: 20th Circuit State Attorney Aug. 4: Charlotte County School Board Aug. 5: Congress District 17 Republicans and Democrats Aug. 6: Charlotte County Airport Authority Aug. 7: 20th Circuit Judge Aug. 8: Sarasota County School Board Aug. 11: Sarasota County Commission Aug. 12: State Representative District 74 2018 DECISION CARDMEMBER PREVIEW SHOPPING DAY!TODAY, AUGUST 1 ONLY! TAKE AN EXTRAOFF30%ENTIRE STOCK PERMANENTLY REDUCED € LADIES APPAREL € JUNIORS APPAREL € KIDS APPAREL € LADIES, MENS AND KIDS SHOESOFF40%ENTIRE STOCKPERMANENTLY REDUCEDTAKE AN EXTRAHANDBAGS € JEWELRY € WATCHES LADIES ACCESSORIES € LINGERIE MENS APPAREL € HOMEUse your Dillards Card on todays purchases and CLEARANCE CENTERS NOT INCLUDED. No adjustments on previously sold merchandise. adno=50540155

PAGE 3

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 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 IEWPOINTWho is planning for the inevitable? Supreme Court has absolute power Reynolds best pick for School Board Is extreme weather really a problem? Stand Your Ground law saves lives Lets take the lead to ban plastic strawsEditor: I was glad to read about the upcoming FGCU class on the science of climate change. We all need more education on this topic but my question is: Who is planning for the inevitable? Scientists have predicted for decades that with our changing climate comes weather that breaks from normal patterns, like stronger storms and extremes of heat/drought or deluges of rain. The heat in the ocean is causing it to expand and sea levels to rise. Thats a given. So who among our leaders are planning for the safety and economic well-being of Charlotte County as we face these risks? We all recall last summers heavy rains followed by Irma, which caused the collapse of miles of seawalls in Punta Gorda. Will insurance companies ante up again and again? FEMA, thats our taxes, cannot keep up. We have a primary coming up. What are candidates like April Freeman and Steube saying? Have you asked local candidates how they will develop plans to deal with risks to infrastructure and real estate that come with climate change? U.S. Rep. Tom Rooney could make some bold moves before he leaves of“ce. Hes done great Editor: Why will the debate over the nomination of a new justice to the U.S. Supreme Court become “erce and volatile in weeks ahead? Consider this: The U.S. Constitution, Article III, Section 1, places the ultimate judicial power of the government in the Supreme Court. Since all justices are appointed (for inde“nite terms) it is the least democratic branch of government. And the most powerful. That fact was clari“ed in its 1803 Marbury versus Madison decision, which declared the right and duty of the judicial branch to oversee and limit the authority of the legislative and executive branches. In other words, any limits to governmental power will be determined by, Editor: Voting is one of your most sacred responsibilities as a citizen. Putting your faith behind a candidate is a huge investment. The process is an investment of time, research in their ideas, and ultimately deciding on a candidate that you are willing to vote for. I have looked at all the quali“ed candidates for Charlotte County School Board District 1 and believe Editor: Headline on Tuesdays front page, Red tide remains a nuisance.Ž Talk about understatement. Humm, lets see: The west coast of Florida besieged by toxic algae and red tide, increasingly deadly wild“res in California and surrounding states, a high of 111 recorded at UCLA, a record 16.4 inches of rain in Baltimore, Houston ”oods, a “restorm in Greece killing more than 90 people, heat in Japan leaves 77 dead, Africa recorded its highest temperatures in history at 124.3 degrees, from Armenia to the U.K. record-high temperatures, torrential rains collapse a dam in Laos killing hundreds, rivers so hot in France that they cant cool nuclear reactors. You think global warming causing extreme weather is a problem? It aint about dead polar bears and melting ice caps, people. And America withdraws from the Climate Pact? Keep electing people who believe in making money but dont believe in science.Kathleen R. Perkins Rotonda WestEditor: On July 27, the Sun printed a vicious attack on Floridas Stand Your GroundŽ law in the Our ViewŽ column. I thought it cowardly that the individual who wrote that screed did not have the fortitude to sign his or her name to the column. In the case cited, I wonder if the writer had paranormal powers in knowing what the next thing 28-year-old Mr. McGlokton might have done after he shoved 47-year-old Mr. Drejka violently to the ground? Apparently the Sun does not believe that people should defend themselves against violent attacks. Our newspaper seems to think that that makes Florida, Editor: A July 23 article in the Sun reported on the effort to ban plastic straws and stir sticks. Its a grassroots effort that has seen enormous growth in the past decade. As the Sun reported, here in Florida, Fort Myers Beach and Marco Island recently joined the increasing list of cities and counties banning plastic ones outright, six years after Miami Beach did it.Ž In the Bradenton area a local Rotary Club is working with businesses to eliminate them and clean the beaches of plastic straws. Nationally, Starbucks is planning to cease using them by 2020, and McDonalds is testing alternatives to plastic. And, overseas Great Britain and Scotland are scheduled to eliminate plastic straws by 2019. Unfortunately, as the Sun noted, Charlotte County communities are not seemingly interested in the problems created by the use of plastic straws. County commissioners havent thought about it, and Englewood and North Port dont have it on their agenda. City Manager Howard Kunik didnt seem interested in getting out in front on this issue, reportedly saying, If more communities start to make a move, it is something we will talk about.Ž I would like to urge our county commissioners as well as our local city councils and of“cials to take the initiative banning plastic straws and stir sticks in our community. The elimination of plastic straws and stir sticks here would be a signi“cant achievement in protecting our natural environment. Please take some action on this issue.James Williams Punta GordaCharlotte County Airport Authority District 2The race for the District 2 seat on the Charlotte County Airport Authority is interesting because it pits Rob Hancik, an old hand at airport mechanics, against Julie Price, a newcomer to politics and airports who nevertheless is a proven community leader. Hancik is 72 and part of the old guard. Price is 42 and part of a demographic in Charlotte County „ working families „ that sees itself as underrepresented in local politics. Hancik views himself as the conscienceŽ of the “ve-member board. He takes credit for bringing more detailed entries to the agendas of the bodys monthly meetings. The two-page agenda is now a nice package of information.Ž Hancik started his airport management career as assistant director in Indianapolis. From there, he became director of aviation in Branson, Missouri. He spent 32 years in that role before retiring to Charlotte County 14 years ago. He said he is seeking a second four-year term on the Airport Authority because he wants to have a hand in implementing a $200 million, 20-year master plan for the Punta Gorda Airport that includes everything from upgrading runways to relocating elements of its general aviation aspect. In his “rst four years, he displayed a “rm grasp of the issues of expanding revenue sources beyond hangar, parking lot and rental car fees, and to wooing airlines while at the same time nurturing the presence of Allegiant Airlines as its only commercial airline. That is not to say Price does not bring any cards to the table. She has an acute business sense molded by experience in the “eld of medical sales. She has a doctorate and an MBA. After working on others political campaigns, she decided to run for the “rst time because I feel like my generation „ the working families „ are underrepresented in some of local governmentƒ I like being involved. I like community. I like seeing it grow. I want it to be not only a good place to retire, but a good place to live and work.Ž She was absolutely right when she said, Im not trying to ”y the planes, “x the planes, or run the daily operations of the airportŽ by running for the District 2 authority seat. This is a board where minds come together „ eclectic minds, hopefully „ to make decisions on policy, how they want the airport to grow, and how they want it to “t in the community.Ž Thats all true. It is also important to know the budget of the entity you would like to help guide into the future. Hancik says he deserves your vote because his background and history are in the aviation industry.Ž Thats true, and thats what sets him apart from Price. He is the better person for the job. Experience is the trump card, and Rob Hancik holds it. The Sun is recommending Hancik receive your vote over fellow Republican Julie Price in the Aug. 28 primary not only because of his incumbency as the District 2 representative to the Charlotte County Airport Authority, but because of his 32 years of experience running an airport. work on the Appropriations Committee to bring funding to Everglades restoration. What about a plan to mitigate global warming by co-sponsoring carbon pricing legislation? Send those proceeds back to households to help citizens move to green energy sources. We need to educate ourselves about our changing climate, but we need dialogue and action more. Question our elected and soon-to-be-elected of“cials.Lindsey Kohlenburg Port Charlottewell, the government itself. In its 1857 Dred Scott decision the court declared, as a constitutional principle, that a class of human beings (black slaves) can be de“ned as non-persons because of an immutable characteristic of birth. To this, one anti-slavery activist noted, The power to interpret language within verbal institutions is absolute power.  Fifty-three years later, Justice Charles Evans Hughes seemed to agree when he said, We live under a constitution, but the constitution is what the judges say it is.ŽPaul Hyatt EnglewoodThe Wild West.Ž Just to put this into perspective, 45 other states allow the open carry of “rearms, and eight states and more coming do not require any permit from their state to carry either openly or concealed. This includes all three states in northern New England, i.e., Vermont, New Hampshire and Maine. I guarantee that you are far safer in any city in those states than in cities like Detroit, Chicago, Trenton, Baltimore, Oakland or parts of Fort Myers, Miami, Tampa, or Jacksonville. Stand Your Ground is an integral part of our 2nd Amendment rights. I am sure that the Sun would oppose restricting freedom of the press. Why do they oppose this freedom so egregiously?Harvey Goldstein Punta GordaCara Reynolds provides the greatest resource for our children and families in Charlotte County. My decision is based on three distinct differences that Cara Reynolds brings to the table. First, she is an educator that has taught in Charlotte County. Second, she is vested in the education process as she raises her three children in our current educational system. Finally, she has embedded herself in commitment to the community through volunteerism and leadership roles. No other candidate can boast all three of these characteristics.Kathleen Moore Punta Gorda

PAGE 5

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 5 VIEWPOINTThe Charlotte County Commission meeting on July 24 was a busy one, with votes and discussion on a range of topics, from the Family Services Center to Fire/EMS assessments to beach renourishment to Murdock Village. One item the board approved was to allow dogs to dine with their owners at outdoor dining establishments. Also known as doggie dining, the implementation of the policy wont go into effect for a while. The permit application restaurants must “le, as well as the fees, inspection, enforcement and other aspects of the policy, must still be approved by the commission. The board is currently on its August recess. It has not been determined whether the doggie dining items will be brought back to the board.Beach renourishmentAlso at its July 24 meeting, the County Commission authorized staff to submit a grant application to the Florida Department of Environmental Protection Beach Management Funding Assistance Program. The grant would be applied toward the countys 10-year Manasota Key Beach Renourishment Plan. The application will be reviewed by DEP staff and any allocation would require approval from the Legislature in its 20192020 appropriations bill. The vote follows the boards July 19 approval of assessments for property owners on the barrier islands and a $2 milliona-year pledge from the county to pay for the $31.4 million renourishment project. The countys contractor is currently in the permitting phase of the project, which is expected to begin next year.Lighting grantOn July 24, the County Commission voted to accept a $99,900 grant from the state Department of Agriculture and Consumer Services for the Florida Small Community Energy Ef“cient Lighting Grant Program. The grant will fund three lighting retro“t projects at Harold Avenue Recreation Center, South County Regional Park Recreation Center, Port Charlotte Library. The Facilities Department is currently retro“tting the lights at Placida Park boat ramp and Zemel Road maintenance building with LED lighting. At Englewood Beach turtle-friendly lighting upgrades are in progress with lighting “xtures on order. The parking lot at South County Regional Park will also get retro“tted, with LED design work now underway.Vehicle wrapThe Tourism Departments vehicle now re”ects the new brand of Punta Gorda/Englewood Beach and the Charlotte Harbor Gulf Island Coast with a clean graphic design. The vehicle has been wrapped in white vinyl with the destinations logo, which represents the sun, water, and outdoors in yellow, blue and green. The vehicle is a mobile billboard promoting Charlotte County as a tourism destination. Bureau staff often travel to other cities in Florida and out of state to attend trade shows and meetings. Over the course of the next few years the vehicle wrap will be viewed by thousands of potential visitors. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.County Commission approves doggie dining Ray Sandrock Fiscal Year 2019 Strategic Plan „ A reminder to the community. There is still time to submit suggestions for action items to be considered as part of our FY 2019 Strategic Plan. Staff plans to place the proposed plan on the Aug. 22 Punta Gorda City Council agenda for initial consideration. Please forward recommendations to citymgr@cityofpuntagorda”.com. € Strategic Communications Positioning „ The volunteer marketing liaison and I met with Aqua to review preliminary website development (wireframe layout, narrative and graphics) aimed to market Punta Gorda for those who work here, live here and visit here. The project is in sync with our Strategic Plan that seeks to promote the citys assets to an enhanced customer base. € Funding for the citys FY 2019 street paving program comes from two sources: gas tax, $281,000, and General Fund, $459,000. Each year, staff evaluates road conditions and develops a “ve-year program that incorporates paving, rejuvenation and street bricking into an annual, recommended plan. The “ve-year (FY 2019-2023) program was presented at the July 11 City Council meeting and can be viewed on the citys website at www.ci.punta-gorda.”.us/government/ public-works/engineering/ paving-program € Additional Harbor Access (PGI Bird Section Cut Through) „ Little Pine Island Wetlands Restoration & Mitigation Bank has reserved credits for purchase by the city upon a permit being issued by the Army Corps of Engineers. This represents an important step in the permit review process currently underway by the Corps, since the federal agency noti“ed our consulting engineer of this requirement. € Contractor has begun installing trees in the recently completed section of Gilchrist Park. These supplemental plantings were approved by City Council in response to citizen requests for more shade trees in the park. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ ci.punta-gorda.”.usPunta Gorda council continues strategic planning Howard Kunik Two distinct realities coexist in the nations capital with the approximate compatibility of oil and water. Theres the reality of 4.1 percent economic growth, full employment, a declining trade de“cit and some wage growth. And then theres Michael Cohen. While President Trump was focused on his sunny economic report Friday „ and on tariff deals the days before „ the media were obsessed with news that the presidents former attorney was prepared to tell special counsel Robert Mueller that Trump knew in advance about the June 2016 campaign meeting between Donald Trump Jr. and Russians who allegedly had dirt on Hillary Clinton. If true, then Cohen would be contradicting prior statements by both Trump men, including Trump Jr.s testimony before a congressional committee. Whatever the case, the president has engineered an offensive strategy that could soften the effects of Cohens news and most certainly will further fuel Americans disgust with journalists. Publicly, he has appeared more statesmanlike, less impetuous, more disciplined, calm and composed. In other words, Trump hasnt been himself. Distinctly missing last week was his usual puffed-up scowl; absent was the simmering rage coursing through his carotids. Despite troubling news about Cohen; about hush money paid to a Playboy model during the 2016 campaign that Trump also allegedly knew about despite his denial; and a subpoena calling the Trump Organizations chief “nancial of“cer to testify „ Trump seemed oddly at peace. Behind closed doors, he may have been dismembering insects, but at public events he seemed to have just emerged from hot yoga. My guess: He has found serenity in gamesmanship and the knowledge that hes winning. And, hes quite a good actor „ far better than Ronald Reagan, who essentially played himself in every role. When Trump is cool and collected, hes clearly playing someone else. Scene One: Its Wednesday and Trump is seated next to European Commission President Jean-Claude Juncker in the Oval Of“ce for a photo op. The two were about to hash out their differences on tariffs. This, and their joint announcement later in the day that they are seeking a trade peace pact, is big news given concerns about a trade war with our allies across the Atlantic. After a few words by each man at the morning session, with the president indicating he wasnt taking questions by saying, Thank you, thank you, thank you very much reporters created a fray in which to jump. CNNs Kaitlan Collins could be heard asking repeatedly about the Cohen news, while other reporters offered a convincing a cappella rendering of the barnyard at breakfast. Juncker, wearing a slight smile, seemed amused by the spectacle. (Collins was dis-invited from the afternoons Rose Garden press conference.) Scene Two: Its Friday and Trump is delivering what can only be called good economic news. But some reporters focused instead on the fact that the news conference was hastilyŽ called. Others pointed out that wages are still low in some parts of the country or otherwise took pains to cast a negative light on the news. A few White House of“cials, including economic adviser Larry Kudlow, joined the president to claim that lowered taxes and deregulation had led to increases in employment and wages „ and that these increases are sustainable. A reporter might have thought to ask Kudlow how the administration plans to deal with structural wage problems that are really no ones fault, or the president why hes paying farmers with taxpayer money to soften the blows of his own tariff policies. Instead, NBC News indefatigable Kristen Welker “red off a series of Cohenrelated queries to the retreating backs of Trump and Co. as they turned to go inside. Trump knows that reporters will always opt for salaciousness and the scandal (a circumstance Trump created). He apparently has decided to let them, which for some in his base, creates the impression that he occupies the high ground. His M.O.: Let them squawk and let the American people see what he has to deal with. In an ironic reversal, the man who is bereft of empathy seems to be betting on regular Americans feeling an abundance of empathy toward him „ enough, perhaps, to last through the midterm elections in November. Trump clearly hopes that his audience sees that hes working to build a robust economy, pursue fair trade deals, while collecting the remains of fallen Americans from North Korea „ and that all the news media want to talk about is some made-up story by some lame, lying lawyer who is threatening to tell the corrupt special counsel about some dumb meeting two years ago. In politics, perception is everything. Kathleen Parkers email address is kathleenparker@ washpost.com.Trump winning in the realm of public perception Kathleen Parker Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50538601 adno=54538945 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50538566 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50538604 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50538499 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery adno=50539862 Rolex WatchesBuy, Sell & Repair Large Selection of Diamond Bezels & Dials WESTCHESTER GOLD & DIAMONDS4200F TAMIAMI TRAIL, P O RT CHARL O TTE( B EHIND A B C LIQU O RS)941-625-0666Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. In business over 41 years Not a liated with Rolex Fishermens Village Marina, Punta Gorda www.king“ sher” eet.com adno=50538246941-639-0969 BUY 2 GET 1 FREE CRUISE Buy 2 adult full-day or half-day cruise tickets and get the 3rd ticket FREE!Coupon must be presented at time of purchase. Cannot be used online and cannot be combined with any other o er. Expires 10/31/18Coupon Valid for the Following Cruises: € Cabbage Key € Cayo Costa € Burnt Store € Peace River Nature Cruise

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. ENGLEWOOD „ Deputies arrested a homeless man Monday afternoon in connection with a string of burglaries in Englewood, the Charlotte County Sheriffs Of“ce reported. Of“cers found Matthew OConnor, 26, soaking wet on the porch of a victims home on the 6000 block of Ronda Street. Around 4:30 p.m., the victim said, he heard a knock on his rear sliding door and found OConnor, who apologized for using the pool without permission and asked for something to drink. The victim told OConnor to leave and secured his residence, later telling law enforcement OConnor took a pair of his shoes and walked away toward a nearby canal. He also determined OConnor had removed clothes from a hanger on the porch. Earlier in the day, the Sheriffs Of“ce began investigating when a motorcycle was reported stolen on Faust Drive at 9:30 a.m. Deputies found it 50 yards away, pushed behind a business near the home. The victims vehicle, which had been left unlocked, was also burglarized during the night, though nothing was missing. While talking to neighbors, deputies interviewed OConnor, but at the time there was no evidence or indication he was related to the crime. As the day went on, the Sheriffs Of“ce received more burglary reports. At 2:30 p.m., deputies responded to a residential burglary on McKinley Terrace. The victim left his residence locked at 1:30 p.m. and returned to a broken rear window and several bags on his bed, containing his personal property. Someone had rummaged through his drawers and $500 worth of jewelry was missing. A handgun was removed from a drawer but was later located in one of the bags. While processing the scene, deputies found a set of keys and a cellphone in the yard, which appeared to have been dropped by a ”eeing suspect. At 4 p.m., a homeowner ”agged down a deputy patrolling the area around Willmington Boulevard. The woman told the of“cer she had just returned from work and believed someone was inside her home. When she opened her garage door, she noticed a pair of wet khaki shorts and sneakers and a lighter on the ”oor. She saw an air compressor partially pulled from a shelf and curtains to one of her pool sliders open, which had been closed when she left for work. No one was found inside the residence, but the victim reported a bicycle was missing, which was later found in the woods behind the house. A black bag, black guitar case and sandals were also found in the woods near the bicycle, containing items stolen from the home, including an Airsoft ri”e, guitar, cellphones and miscellaneous property. On the opposite side of the canal from the Ronda Boulevard burglary, a deputy noticed clothing items that appeared to have been left there recently, including a pair of blue pajama pants and a pair of tan, Wrangler pants with a brown belt through the loops. Both pairs of pants were still wet, and the tan pants had large mud stains. The pockets contained clear plastic bags holding a large quantity of U.S. and Irish coins, as well as a wood-handled pocket knife, a black bag with a chrome pocket knife, a gold cigarette lighter, a ZTE cell phone battery, a bottle of black “ngernail polish, a pink card holder with a personal note inside, a Samsung cellphone charger, and an ignition key for a Jeep Wrangler. While deputies were investigating the scene, another neighbor reported a man wearing odd-“tting clothes was loitering in the Walmart parking lot, trying to enter vehicles. Deputies went to Walmart and found OConnor, whom they had spoken to earlier in the day. The victim from Ronda Street identi“ed OConnor as the person on his back porch. The of“cers took OConnor to a district of“ce, then arrested him after he provided a statement. Additional crimes were attributed to OConnor based on the investigation, including a burglary to an unlocked vehicle and theft of $100 in miscellaneous personal property, the removal of a pressure washer from a storage shed owned by the Motel 6 on South McCall Road, and the theft of a stolen bicycle from a lawn trailer, later located by deputies in the yard of a home under construction on Ronda Street. He was charged with two counts of burglary of a dwelling structure or conveyance while armed, three counts of burglary of an unoccupied dwelling unarmed, grand theft more than $5,000 but less than $10,000, grand theft more than $300 but less than $5,000, grand theft from a person 65 years or older, grand theft of a “rearm, grand theft of a motor vehicle, dealing in stolen property, three counts of tampering with or fabricating physical evidence, second-degree petty theft, “rst-degree petty theft, trespassing on a posted construction site, and violation of probation. OConnor said he is homeless but is also on probation for theft out of Polk County. He was booked into the Charlotte County Jail without bond.Homeless man charged in Englewood burglary spreeBy ANNE EASKERSTAFF WRITER OCONNORVENICE „ An Austrian man was arrested after meeting up with an underage girl, according to Sarasota County Sheriff Department reports. Leo Simetzberger, 18, was arrested Monday after a Venice teen was reported missing. According to reports, around 7:30 a.m. the victims mother contacted Sarasota County Sheriffs Of“ce to report her 15-year-old daughter missing. The victim had been communicating with Simetzberger on the internet and the mother believed her daughter had run away to meet him. During the investigation, a call was “elded advising the location of the victim and suspect. Of“cials responded and found the pair. According to reports, Simetzberger traveled from Austria to the United States to meet the victim. The victim told of“cials she had been in a relationship with Simetzberger since September 2017. She said they allegedly spent time at his vacation rental. Simetzberger told of“cials the two met online in September and after three months decided to commit to a relationship. They planned for Simetzberger to visit the victim in the United States. Simetzberger was arrested for lewd or lascivious behavior on a victim aged 12-16 years old. He has a $7,500 bond. Email: lcoey@sun-herald.com Cops: Austrian man met with Venice teenBy LAUREN COFFEY STAFF WRITER SIMETZBERGER The Charlotte County Sheriffs Office reported the following arrests: € Philip Michael Hacket, 23, of Tampa. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Claude Richard Carpenter II, 36, of St. Petersburg. Charges: failure of defendant on bail to appear on felony and underlying charge. Bond: none. € Christopher Thomas Maloney, 29, 1200 block of Saxony St., Punta Gorda. Charge: driving while license suspended 3rd or subsequent offense. Bond: $3,500. € Ivelisse Walls, 53, 6800 block of Villa View Drive, Punta Gorda. Charge: battery. Bond: none (supervised release). € Stacey Lynn Foley, 54, 300 block of Capitola St., Port Charlotte. Charge: violation of probation. Bond: none. € James William Conley, 36, 4200 block of Beachview Court, Port Charlotte. Charge: battery. Bond: none (supervised release). € Marc Anthony Hunberto Ramos, 21, of Lehigh Acres. Charges: nonresident driver license required, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $11,000. € Wayne Neil Brown, 46, of Fort Myers. Charge: driving without license revoked habitual offender. Bond: $5,000. € Hugo Torres-Mejia, 23, of Fort Lauderdale. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Javier Pacheco-Velazquez, 40, of Brooklyn, N.Y. Charge: violation of probation. Bond: none (released on own recognizance). € Stephen Michael Gipson, 31, of Alva, Fla. Charges: possession of drug paraphernalia, possession of a controlled substance without a prescription, and possession of not more than 20 grams of marijuana. Bond: $9,000. € Victor Stephen Vigh Jr., 34, 1200 block of Armsdale Ave., Port Charlotte. Charges: three counts off bond/forfeiture/ revocations, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Sheila Casertano, 43, 100 block of Colonia Lane, Nokomis. Charge: possession of methamphetamines. Bond: $1,500. € Alicia Dorsch, 29, 1900 block of Glenbrooke Ave., North Port. Charge: possession or use of narcotics equipment. Bond: $500. € Charles Farnsworth, 100 block of Windward Drive, Osprey. Charge: out-of-state fugitive from Montgomery County, PA. 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.

PAGE 7

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 7 FROM PAGE ONEDevelopers of the Lost Lagoon water park and commercial center have achieved their “rst major milestone by submitting a rezoning application to the county. The deadline was July 24, which the developer, Lost Lagoon LLC, met on the last day, said Economic Development Of“ce Director Lucienne Pears. With any missed deadlines, the developer risks losing its $250,000 deposit. In its application, the developer is using the name Arredondo Pointe to refer to the entire 157acre site between Toledo Blade Boulevard, U.S. 41 and State Road 776. Lost Lagoon would be the water park. The developer met the deadline with a lot of help from the county staff, Pears said. Staff provided them with the information they needed to submit an application in paper that was about one foot deep. At stake is also $6 million worth of public improvements to the Murdock Village redevelopment area. Those improvements include making Toledo Blade Boulevard four lanes, installing water and sewer lines, street lighting, landscaping, bike and walking trails. The county has agreed to pay the developers that much back from the $6.7 million purchase price of the county owned land. The county bought the land using Lost Lagoon promises environmental sustainabilityBy BETSY CALVERTSTAFF WRITERLAGOON | 10It could be a combination of interest in this election cycle and population growth,Ž said Ron Turner, the Supervisor of Elections for Sarasota County. Sarasota County seems to remain relatively stagnant in its partisanship. Republicans make up 44 percent of Sarasotas electorate, a number that has seen less than a 1 percent drop since 2016; while Democrat and nonpartisan/other voters have made up 30 and 26 percent of Sarasota since 2014, respectively. Registration for primary election voting closed Monday. Citizens can still register to vote for the general election up until Oct. 9. The primary election takes place Aug. 28. CHARLOTTE COUNTY REGISTERED VOTERSYear Total Republican Democrat Other 2014 120,030 50,798 35,590 33,642 2016 128,323 56,465 36,158 30,338 2018 132,944 59,748 36,457 36,739 Source: Charlotte County Supervisor of Elections SARASOTA COUNTY REGISTERED VOTERSYear Total Republicans Democrats Other 2014 274,260 117,760 84,913 71,587 2016 294,199 127,075 90,533 76,591 2018 313,627 133,301 95,851 84,475 Source: Sarasota County Supervisor of Elections CHARLOTTE COUNTY PARTY BREAKDOWN OF REGISTERED VOTERSYear Republican Democrat Other 2014 42.32% 29.65% 28.03% 2016 44.00% 28.18% 27.82% 2018 44.94% 27.42% 27.63% Source: Charlotte County Supervisor of Elections SARASOTA COUNTY PARTY BREAKDOWN OF REGISTERED VOTERSYear Republican Democrat Other 2014 42.94% 30.96% 26.10% 2016 43.19% 30.77% 26.03% 2018 42.50% 30.56% 26.93% Source: Sarasota County Supervisor of Elections GRAPH BY LIZ HARDAWAYAmount of registered voters in Sarasota County by party registration. Information compiled from Sarasota County Supervisor of Elections. GRAPH BY LIZ HARDAWAYAmount of registered voters in Charlotte County by party registration. Information compiled from Charlotte County Supervisor of Elections. VOTINGFROM PAGE 1work gloves and safety clothing are also included. Bicycle helmets for kids are also tax exempt „ though kids bicycle helmets are always tax exempt, according to the Department of Revenue. While school supplies that are tax exempt are binders, calculators, transparent tape, colored pencils, crayons, erasers, folders, glue sticks and liquid glue, among other items. Another way of “nding out what supplies are needed is to check with teachers. Charlotte County Schools spokesperson Michael Riley recommended parents use the internet for localized information. Check the website and (check) the teachers site,Ž Riley said. Along with checking the list, parents can also help those who may not be able to get supplies. Riley recommended that parents, who are “nancially able, pick up an extra notebook or pack of pencils if they can. Parents who can donate, also can donate to the teacher supply depot, which provides additional supplies to teachers to help students. If parents are in need, they have the option to call the local education foundation to “nd out places they can get help. (There are) lots of folks who give,Ž he said. Just last year Charlotte High School started a supply pantry to help students who need school supplies, according to Riley. Computer paper, correction tape, ”uid or pens, masking tape, printer paper, as well as staples and staplers are not exempt, according to the Department of Revenue. This year, clothing, footwear and certain accessories selling at $60 and under and certain school supplies selling at $15 or under per item are exempt, according to the Department of Revenue. Any clothing item over $60 and any school supply selling over $15 is not exempt „ this includes computers. Other items that are not included in the sales are items sold in theme parks, entertainment, public lodging establishments or an airport „ rentals and leases of eligible items are also not included. School in Charlotte County starts Aug. 10, and open houses will begin after the tax-free holiday. School in Sarasota County begins Aug. 13. For a full list of items visit www.”oridarevenue. com and click the back to school banner for more information on the items that are included. Email: aherrera@sun-herald.comHOLIDAYFROM PAGE 1 IMAGE PROVIDED Readers can scan the QR code to access the list of qualifying supplies from the Florida Department of Revenue. BACK TO SCHOOL HELP To donate to the Charlotte County teacher supply depot or to find out about the Charlotte County Education Foundation call 941-255-7500 Ext. 294 or visit www.charlotteschoolfoundation.org. state legislators. Making these blueprints widely available can make security more dif“cult.Ž Cody Wilson, founder of Defense Distributed, “rst printed a plastic pistol in 2012 called the Liberator .380,Ž and the blueprint “les were put online shortly after „ along with a YouTube video of the pistol being “red six times before it broke. Over 100,000 “les were downloaded before the federal government stepped in and ordered the “les to be removed. The government initially ruled that the “les violated the International Traf“c in Arms Regulation, which makes exporting certain military materials illegal. Wilson agreed to take down the “les, but then joined forces with the Second Amendment Foundation to sue the State Department over the shutdown. With a settlement in place between the State Department and Defense Distributed, the blueprints will be legally allowed online starting today. The settlement will put the possibility of 3D printing a gun at the “ngertips of anyone with the right 3D printer and materials. The printers needed to make the guns can cost from $5,000 to $600,000, according to Vice News. The quality of plastic matters when making the gun as well. An early design printed by federal agents shattered after one shot. A second gun, made from a higher-grade resin, stayed intact. Experts say the 3D-printed guns will likely only last a few rounds before they fall apart with the current material available to make them, and they usually hold just a bullet or two and then must be manually loaded afterward. Joel Sheran, owner of J&J One Stop Gun Shop in Port Charlotte, echoes Sheriff Prummells statements. Im not in favor of anything that is untraceable,Ž said Sheran. That is the reason serial numbers are in place; it adds accountability. Anything that tampers with the accountability is going to create an issue nobody wants.Ž Assembling guns at home isnt new, however. Guns can also be made at home legally, provided the homemade gun isnt sold. Defense Distributed already sells parts that lets users build their own untraceable “rearms, known as ghost gunsŽ because they lack any serial numbers. Sheran didnt seem as concerned about 3D-printed guns affecting business Ghost guns in general havent had much of an impact on sales,Ž said Sheran. I dont see these printed guns hurting business much, but Im a huge believer in accountability, and I think these untraceable guns are asinine.Ž Wilson tweeted a photo of a grave with American gun controlŽ marked. Plans for blueprints on Defense Distributeds website feature the Liberator pistol along with an AR-15 „ the main choice in recent mass shootings „ and a VZ-58, a Czechoslovakian assault ri”e. Sheriff Prummell isnt sure how much of an immediate presence will be seen in 3D-printed guns, but does think acquiring “rearms will be easier for people who shouldnt have access to them. There are other concerns,Ž said Prummell. But I do not want to educate those who otherwise need not be educated on the topic.ŽGUNFROM PAGE 1A no-swim advisory is lifted for Port Charlotte but not for Boca Grande following the latest test results for hazardous bacteria levels. The Florida Department of Health in Port Charlotte issued an advisory last week for both beaches after results came in showing high levels of enterococcus bacterica from fecal matter. A retest this past Monday returned results Tuesday showing an improvement in water at the Port Charlotte beach, said Jennifer Sexton, public information and health planner for the state. Water sample results from Boca Grande were still considered above acceptable levels,Ž according to a statement from the FDOH. This area should still be considered a potential health risk to the bathing public.Ž The state plans to test again at the end of the week. The advisory last week is the “rst in this region since 2012. Bacteria is likely from animals or possibly humans. It can be due to runoff from land into the water by heavy rains, or sometimes, something as simple as a large ”ock of birds, Sexton said. 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. Sexton said her of“ce oversees the testing of 10 different sites including one in Gasparilla in Lee County. They sample the water once a week or every other week. After an initial sample comes back as poor, a second test is done the next day to rule out an isolated incident. Last week the test results came back poor two days in a row, Sexton said. Signs at the beach have special placards that are ”ipped to indicate warning during these times, Sexton said. Residents and visitors can visit charlotte. ”oridahealth.gov for updates. Other reports are available by calling 941-BEACHES (941-2322437) or by visiting www. visitbeaches.org.Email: ecalvert@sun-herald.comBeach bacteria count has mixed resultsBy BETSY CALVERTSTAFF WRITER Spaghetti and meatball dinner fundraiserJohn Skis House of Breakfast, 502 King St., Punta Gorda, will host a spaghetti and meatball dinner at 5 p.m. on Sunday, Aug. 26. Tickets are $10 and includes salad, garlic cheese toast and beverage. Ticket proceeds to bene“t the Animal Welfare League and are available at the shelter located at 3519 Drance St., Port Charlotte. For more information, call 941-625-6720.Womens Forum to meetThe Peace River Federated Republican Womens Forum will meet on Wednesday, Aug. 8, at the Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda. The meeting will begin at noon and end at 1 p.m. (social time 11:30-12). Lunch is $20 for members and $22 for guests. For reservations, email: peaceriverforum@ gmail.com or call: 941916-7224. Reservations must be made no later than Wednesday, Aug. 1. Guest speakers will be the candidates for the Charlotte County Airport Authority: Kathleen Coppola, Rob Hancik, Julie Price, and Stan Smith.Summer FinaleCelebrate the end of summer with Clowns Like Us, Alley No. 3, from 1:30-3 p.m. today, Aug. 1 at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Children ages 5-11 can enjoy face painting, stilt walking, magic tricks, balloon twisting, and more. Funding provided by the Friends of Elsie Quirk Library.Back to SchoolNorth Port hosts a back to School Resource Fair from 8:30-11:30 a.m. on Saturday, Aug. 4, at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. The event will feature 28 exhibitors which will provide a variety of information for families with children, including childcare, healthy living and nutritional information, children activities, mentoring information, educational programs, and more,Ž the city said. For more information, call 941429-3700 or visit www. cityofnorthport.com/ socialservices.Labor Day BashThe Labor Day Bash will be held from 4 p.m. to 9 p.m. on Saturday Sept. 1 on Taylor Street in front of the Old Historic Courthouse. Entertainment will be provided by American Made and the Gotta Luv It bands. Admission is free to this annual street party. Events sponsors with sponsorships are available. For full details of the marketing opportunities, email chamber@puntagordachamber.com. NEWS BRIEFS

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPort Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 Sun 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between August 1, 2018 and July 31, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by August 2019. Minimum Monthly Payments re quired. NO INTEREST UNTIL AUGUST 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!GRAND OPENING OF OUR NEW SOUTH SARASOTA STORE! GRAND OPENING OF OUR NEW SOUTH SARASOTA STORE! www.furnwarehouse.comGrand Opening Celebration at all Furniture Warehouse StoresOUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE!WEDNESDAY AND THURSDAY!FREE $100*Gift Certi“cateto the First100 customers*Off of $500 OR MORE PURCHASED.Must be used by 8/5/18DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!No Interest Until August 2019 Same Day Pick Up or Next Day Delivery! 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!$799Bedroom Famous Maker SimmonsCostal Florida Style sofa. You have it all Style, comfort and unquestionable Value. Loveseat, Sleeper and Correlated Chair Available. $399 SPECIAL PURCHASE Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. 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!$599 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 SetMarble Dining setFeatures Mable table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499 adno=54539230

PAGE 9

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSNORTH PORT „ A woman threw a knife at a man she believed ate her leftover Chinese food, according to North Port Police Department reports. Michele Sedlak, 56, 7900 block of Hyde Park, was arrested Friday after allegedly throwing a knife at a man. Around 7 p.m. July 27, the victim said he entered the house on the 7900 block of Hyde Park when Sedlak immediately approached him and asked about the Chinese food. The victim said he was in the living room yelling to Sedlak that he did not eat her Chinese food. Sedlak went to the kitchen and allegedly grabbed a knife, threw the knife at the victim and missed. The victim told of“cials he believes Sedlak was trying to hit him and if it hit him, he would have been hurt. He added he feared his life was in danger. Sedlak allegedly told the victim, If I wanted to hit you I would have.Ž Sedlak was arrested for aggravated battery with a deadly weapon without the intent to kill. Her bond is $5,000. Email: lcoey@sun-herald.com Cops: Woman threw knife after man ate her Chinese foodBy LAUREN COFFEY STAFF WRITER SEDLAK NORTH PORT „ A North Port man was arrested after his child missed more than 50 days of school, according to North Port Police Department reports. Adam Woodward, 37, 2700 block of Caladium Road, was arrested Sunday for contributing to the delinquency of a minor. According to reports, from Sept. 5, 2017, to March 15, 2018, a truancy of“cer at Woodland Middle School attempted to reach the parents of the child 14 different times. Letters were sent, phone calls were made and in-person meetings were attempted without success. From Aug. 14, 2017, to April 4, 2018, the child missed 51 out of 136 school days. The North Port Police Department alone has made at least “ve truancy arrests on parents within the last year whose children have been habitually truant.Ž State law de“nes that as at least 15 unexcused absences in 90 days. Of“cials have stated arresting a parent is a last resort, after multiple attempts for contact have been made with no success. Woodward was arrested for contributing to the delinquency of a minor by failing to require school attendance, which is a misdemeanor. His bond is $2,500. Email: lcoey@sun-herald.com North Port man arrested afterchild missed school By LAUREN COFFEY STAFF WRITER WOODWARD VENICE „ A Sonnys employee was robbed of his restaurants deposits by two Venice men, according to Sarasota County Sheriffs Of“ce reports. Dylan Paquin, 24, 300 block of Seminole Drive, Venice, was arrested Saturday along with William Shepherd, 23, 1200 block of Barbara Drive, Venice. The victim and Shepherd are acquaintances and the victim asked Shepherd for a ride to the Venice Sonnys since his vehicle is not functional. Around 10:30 a.m., Shepherd took Paquin to pick up the victim at his residence. The victim did not know Paquin was in the vehicle as he was hiding, most likely in the trunk, according to reports. After arriving at Sonnys, the victim picked up three blue bank bags to make a night deposit and they left for Suntrust Bank. On the way to the bank, Shepherd turned toward Nokomis Beach and stated he knew a different way to the bank. The victim allegedly began to smoke a drug and Shepherd stopped the vehicle. As they arrived at the beach, Paquin allegedly came up to the victim from behind in the vehicle and wrapped him up to prevent him from moving. Paquin allegedly had a knife and was cutting the victim on the hand. The victim told of“cials Shepherd allegedly tried stealing the bank bags while choking him. According to reports, Shepherd told of“cials they planned on stealing the victims drugs. The victim was able to exit the vehicle and went to the back of it, yanking off the license plate. Paquin chased the victim, tackled him to the ground and took back the license plate. Paquin and Shepherd left the scene and were stopped by police minutes later. A vehicle search found three blue bank bags with an undisclosed amount of money inside. There was also a knife with blood on it under the passengers seat. Shepherd and Paquin were both arrested for robbery with a weapon. Shepherd has a $25,000 bond, and Paquin, a $50,000 bond. Email: lcoey@sun-herald.com Cops: Venice Sonnys employeerobbed at knifepointBy LAUREN COFFEY STAFF WRITER PAQUIN Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? PLEASE GIVE BLOOD HELP SAVE LIVESadno=50520418 PUBLIC NOTICEThe City of North Port, Florida is requesting applications from developers interested in applying for the FY 2018-19 State of Florida Low Income Housing Tax Credit Program (LIHTC). The applications are necessary to determine the Citys desire to contribute the required local government contribution. If a contribution is made available, it will only be provided to the successful applicant(s) recommended by the City Council based upon the program selection criteria included in the application and the project that is awarded funding through the FY 18-19 LIHTC cycle. Applications will be released on August 10, 2018. All interested parties shall submit their application to the City by 4:30 p.m. on September 21, 2018. Decisions regarding the proposed projects will be made by the City Commission at their November 13, 2018 City Commission Meeting. Application packets are available on the Citys website at www. cityofnorthport.com on the Planning & Zoning page under applications and forms. Also located on the site is the selection criteria used to rank the applications. Printed copies of these documents are available at Citys Neighborhood Development Services Planning Division located in the City Hall (“ rst ” oor) at 4970 City Hall Boulevard, North Port Florida 34286. All proposals must be prepared using the Citys application form and related support documents and must be submitted to the Citys Neighborhood Development Services Planning Division located at the address listed above. CITY OF NORTH PORT, FLORIDA 2018-2019 NOTICE OF REQUEST FOR APPLICATIONS FOR RESERVATION OF CONTRIBUTIONS TO THE DEVELOPMENT/REHABILIATION OF AFFORDABLE MULTI-FAMILY RENTAL HOUSING FUNDED THROUGH THE STATE OF FLORIDAS LOWINCOME HOUSING TAX CREDIT PROGRAM 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50538652 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc. Central Plaza West21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886 adno=50538676 Where Shopping Makes Cents charlottecountychamber.org adno=50539945 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721010 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 $5.55 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAUGUST SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMPINE STRAW MIN 10/$4 EACH WHEEL BARREL $165 21FT. SILKY POLE SAW $275POTTING SOIL 5/$10 FREE RAIN GAUGE/ WITH $50 PURCAHSEadno=54538753

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 LOCAL/REGIONAL NEWSeminent domain about 14 years ago, but a hurricane and recession stalled all projects until last year. The 1950s era streets have remained largely undeveloped, and taxpayers have been carrying the debt. The rezoning plan reiterates many of the details already presented to the county late last year, including two large hotels with conference centers and “ve smaller hotels with 150 rooms each. The proposal submitted last week also described the water park as sitting on 45 acres. Space for retail, restaurants, of“ces and entertainment would total 2 million square feet, which is also about 45 acres. Lost Lagoon can build up to six to 10 stories, said county planner Matt Trepal. With the goal of being a regional destination for live entertainment, an outdoor amphitheater is part of the plan as well. In the proposal, developers describe their intention to create a central park or town square with a farmers market green surrounded by a town center retail complex.Ž Creating a town center for a community that has none was an original goal of Murdock Village rezoning as de“ned by elected of“cials 14 years ago. With the newer sense of urgency about natural resource sustainability, the proposal promises to save energy, water, wildlife, plants and human health. Our sustainability program will incorporate and provide measures and practices that protect ecosystems and enhance the bene“ts they continuously provide communities, such as climate regulation, carbon storage and ”ood mitigation,Ž the proposal reads. Translated, that means they promise to allow the natural environment to continue to do what is does best, while also building an Orlandoscale development. Our goal is to provide a more ef“cient and sustainable way of life. We intend to support and model strategies for green building and operation as well as reduced energy consumption ... providing a minimal impact on the Charlotte County community.Ž The setting will be pedestrian-friendly, the proposal states. At this point, the plan has no design plans for buildings or streets. The proposal is only about changing the zoning to allow all of the activities described so far. Trepal said the plan appears to have the basics, but county experts will be combing through it over the next few months looking for problems. They will require a traf“c study and a presentation on landscaping, he said. Once the details are complete, staff will submit their recommendations to the Planning and Zoning Advisory Committee and ultimately, to the County Commission for a hearing and decision in November.Email: ecalvert@sun-herald.comLAGOONFROM PAGE 7 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536805adno=50537942 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net adno720799 Aug. 13, 2018 classic-haircuts.business.site Hours: M€W€SAT: 9-1 | T€TH: 9-4 | F: 9-5 Later Hours Available by Appt.MEN € WOMEN € CHILDREN | CUTS € COLORS € PERMS (941) 426-8111 r r s: s: H Ho Ho ur ur BACK TO SCHOOL DISCOUNT Mom or Dad get a Haircut, Kids haircut 50% OFF!COME IN NOW! PELICAN SQUARE 13009 TAMIAMI TRAIL NORTH PORT, FLORIDAadno=720820 Expires September 15, 2018 Spanish & Chapel classes held weekly Were a Four Star SchoolŽ! LikeŽ us on Facebook! Noahs Ark Preschool/North Port Call us or sto p b y for a tour... Wed love to meet y our famil y A Mis Noahs Ark Preschool 5550 S. Sumter Blvd. North Port, FL 34287 (941) 426-7150Lic. #58-03-00295 Noahs Ark Preschool: A Mission of St. Pauls Presbyterian Church Best of North Port Winner for 8 years. Enrolling children 24 mos. 5 years old Part Time and Full Time € Free AM & PM VPK (English & Spanish) with wrap-around care available.Thank You North Port, For VotingBest Child Care/ Preschool Facility! adno=720794 adno=720812 941-426-1197www.northportnatural” orist.comwww.” oristofnorthport.com Designs Made With LoveSpecializes in Homecoming and Prom Flowers! adno=720813 adno=720825FOR YOUTH AGES 6-18AFTER-SCHOOL PROGRAMS bgcsarasota.com | 941-423-4405GENE MATTHEWS BOYS & GIRLS CLUB6851 S. BISCAYNE DR. NORTH PORT Transportation from local public schools is available. adno=720810 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54539190 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497adno=50536801We Also Sell Ductless Mini Split Units Your Wife is HOT!!!CALL adno=50539943

PAGE 11

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS adno=50537157 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 STATE NEWSTALLAHASSEE „ With both candidates receiving solid support from their political bases, Gov. Rick Scott has opened a small lead over Democratic incumbent Bill Nelson in their high-stakes battle for a U.S. Senate seat, a new poll shows. Scott leads Nelson by a margin of 47 percent to 44 percent, with 9 percent of voters remaining undecided heading toward the Nov. 6 general election, according to the poll released Tuesday by Mason-Dixon Polling & Strategy. The race, which could help determine control of the U.S. Senate, has been tight for the past year, though the new poll was the “rst Mason-Dixon survey to show Scott with a lead. A Mason-Dixon poll in October showed the race tied, while a February poll gave Nelson a one-point edge. The overall trend line is running in Scotts favor, as his support has slowly but steadily increased over the last 17 months, while Nelsons has remained static,Ž Mason-Dixon said in analysis accompanying the poll results. Mason-Dixon, which has long conducted polls in Florida, surveyed 625 registered voters who said they were likely to vote in the November election. The poll, conducted July 24 and July 25, has a margin of error of 4 percentage points. Scott received support from 84 percent of registered Republicans, while Nelson got backing from 80 percent of registered Democrats. With such a partisan split, independent voters likely will be a key to the race. The poll showed Scott leading among independents by a margin of 47 percent to 43 percent, with 10 percent undecided. Along with the partisan split, the poll also showed sharp divides along regional, gender, age and racial lines. For example, Scott led by a whopping margin of 59 percent to 33 percent in Republican-friendly Southwest Florida and by a margin of 56 percent to 38 percent in largely conservative North Florida. Nelson, meanwhile, ran up a huge margin, 57 percent to 31 percent, in Democrat-rich Southeast Florida. Similarly, the poll showed Scott with a 21-point lead among male voters, while Nelson had a 15-point lead among women. Scott led by 22 points among white voters, while Nelson led by a margin of 83 percent to 4 percent among black voters. Among Hispanic voters, Nelson led by a margin of 44 percent to 39 percent „ though 17 percent remained undecided. The ages of voters also are a factor in the race. Nelson held a 23-point lead among voters ages 18 to 34, and the candidates were tied among voters ages 35 to 49. But Scott held a 14-point lead among voters ages 50 to 64 and an eight-point lead among voters 65 and older. Nelson was “rst elected to the Senate in 2000 and has cruised to re-election twice. Scott, who is barred from seeking a third term as governor, formally entered the Senate race in April after long-running speculation that he would try to unseat Nelson.Poll gives Scott slight lead in Senate showdownBy JIM SAUNDERSNEWS SERVICE OF FLORIDA HOMESTEAD (AP) „ The owner of a Florida auto repair shop where federal authorities captured a runaway immigrant girl is receiving death threats from people who mistakenly believe he or his employees alerted police. The Miami Herald says their reporter witnessed 10 such calls within “ve minutes Monday at the Gonzalez Auto Center in Homestead. Other threats are being made on Facebook. The FBI is investigating and owner Francisco Gonzalez said he is now carrying a gun. Federal authorities say the Honduran 15-year-old had been taken into custody at the Mexican border three weeks ago when she tried to enter the United States alone. She was taken to the Homestead Temporary Shelter for Unaccompanied Children, where about 1,200 children are being held. She ran away Friday morning as shelter workers were taking her to a doctors appointment, and ran into Gonzalezs nearby shop, where police later found her hiding behind a large tool box. Gonzalez said neither he nor his workers called police. He said of“cers searching the area came into his shop and spotted her. Homestead police con“rmed that account, saying someone near the shop had told of“cers she might be inside. We gave this girl water, offered her food; I treated her as my own daughter,Ž Gonzalez told the newspaper. I explained to her that the police want to make America great again by uniting her with her family, but for that to happen, she needs to cooperate.Ž He added: We live in a country with laws, laws I had to follow, even if it breaks my heart.Ž Homestead police Detective Fernando Morales said that if anyone who knew the girls whereabouts had lied to of“cers, they would have committed a crime. If your child ran away and was hiding at her friends house, and that friends parents knew police was looking for her, and stayed quiet, or lied about the runaways whereabouts, theres ground for the arrest of those parents for obstructing. This is the same situation,Ž he told the Herald.Owner of shop where immigrant girl was found getting threats STATE NEWS BRIEFSHomeless man whose beard was shaved by officer gets jobTALLAHASSEE (AP) „ A Florida homeless man got hired after he was videotaped getting a shave from a police of“cer before his job interview. The Tallahassee police tweeted McDonalds hired the man they have identi“ed only as Phil and he started work on Friday. Video of Tallahassee Of“cer Tony Carlson shaving Phils unkempt beard went viral last week. Phil had told Carlson he was applying for a job at a nearby McDonalds, but needed help shaving off his beard. A passerby recorded the men using an electric razor to remove it in a convenience store parking lot.After delays, former Iraqi translator became US citizenORLANDO (AP) „ As he waited for his citizenship ceremony to start, Haeder Al Anbki held his breath, half-worried that someone would stop him and tell him he couldnt participate. Thats what happened last year to the former Iraqi translator for U.S. troops. But everything went smoothly at his ceremony Tuesday in Orlando, Florida. He recited the Pledge of Allegiance, said the oath of citizenship and sang along to Lee Greenwoods God Bless the USA.Ž Al Anbki had “led a lawsuit after he was pulled from the ceremony last year. He claimed authorities were applying a different set of rules under a program that opponents say targets applicants from majority-Muslim countries. He credited publicity about his situation for the governments reversal in his case. He calls becoming a citizen a dream come true.ŽReport: Florida officer was killed with his own gunFORT MYERS (AP) „ Investigators say a suspect in a cellphone theft fatally shot a Florida police of“cer with the of“cers gun. The News-Press of Fort Myers reports that court documents “led Monday say 29-year-old Wisner Desmaret was ”eeing of“cer Adam Jobbers-Miller after stealing a cellphone July 21 when he appeared to surrender. Investigators say that video from the of“cers body camera shows Desmaret then lunged at Jobbers-Miller, knocking him onto his back. They say Desmaret then pulled the of“cers gun from his belt and shot him. He then taunted other of“cers and ”ed before being shot. The 29-year-old of“cer died Saturday. Desmaret is charged with “rst-degree murder and could face the death penalty.adno=50520429 PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARINGS FOR ORDINANCE NUMBERS 2018-25, 2018-26 & 2018-27 NOTICE IS HEREBY GIVEN pursuant to Sections 171.044 and 166.041 of the Florida Statutes and Chapter 53, Part 1, Article 1, Sec. 53-22.H. of the Uni“ ed Land Development Code (ULDC) that the City of North Port proposes to adopt Ordinance No. 2018-25 annexation of a certain portion of land within Sarasota County into the City of North Port, Florida; pursuant to Chapters 166 and 163 of the Florida Statutes and Section 9.01 (b) of the Charter of the City of North Port, Florida that the City of North P ort proposes to adopt Ordinance No. 2018-26 amending the Future Land Use Map 2-7 of the comprehensive plan, to change the designation of a 3.00 acre parcel from the Sarasota County land use designation of Commercial Corridor and Medium Density Residential to the City of North Port future land use designation of Activity Center; and pursuant to Section 166.041(3)(a) of the Florida Statutes, Section 9.0l(b) of the Charter of the City of North Port, Florida and Chapter 1, Article II, Section 1-12(c) of the Uni“ ed Land Development Code that the City of North Port proposes to adopt Ordinance 2018-27 rezoning (changing the permitted use of) 3.00 acres from the Sarasota County Designation of Commercial General to the City of North Port Designation of Planned Community Development. The portion of land to be annexed into the boundaries of the City of North Port is depicted on the map as shown in this advertisement. Public Hearings will be held before the Planning and Zoning Advisory Board designated as the Local Planning Agency (LPA) on Thursday, August 16, 2018 at 9:00 a.m. in the City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida 34286. Public Hearings for the “ rst readings of Ordinance 2018-25, Ordinance No. 2018-26 and Ordinance No. 2018-27 will be held before the North Port City Com mission in Commission Chambers on Tuesday, September 11, 2018 at 1:00 p.m. The second and “ nal readings will be held before the North Port City Commission in Commission Chambers on Tuesday, September 25, 2018 at 6:00 p.m. to consider enactment of Ordinance No. 2018-25, Ordinance No. 2018-26 and Ordinance No. 2018-27. ORDINANCE NO. 2018-25 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, RELATING TO THE ANNEXATION OF 3.00 ACRES OF REAL PROPERTY LOCATED IN THE UNINCORPORATED AREA OF SARASOTA COUNTY, FLORIDA, AND CONTIGUOUS TO THE EXISTING CITY LIMITS OF THE CITY OF NORTH PORT; PROVIDING FOR FINDINGS; PROVIDING FOR ANNEXATION; PROVIDING FOR ASSESSMENT AND TAXATION; PROVIDING FOR FILING OF ORDINANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICTS; AND PROVIDING AN EFFECTIVE DATE. ORDINANCE NO. 2018-26AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, ADOPTING AMENDMENT CPA-18-092 TO THE FUTURE LAND USE MAP 2-7 OF THE COMPREHENSIVE PLAN, TO CHANGE THE DESIGNATION OF A 3.00 ACRE AREA LOCATED AT 12580 SOUTH TAMIAMI TRAIL AT THE INTERSECTION OF SOUTH TAMIAMI TRAIL AND TALON BAY DRIVE FROM THE SARASOTA COUNTY DESIGNATIONS OF COMMERCIAL CORRIDOR AND MEDIUM DENSITY RESIDENTIAL TO A CITY OF NORTH PORT ACTIVITY CENTER DESIGNATION; PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING; AND PROVIDING FOR AN EFFECTIVE DATE. ORDINANCE NO. 2018-27 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, ADOPTING AMENDMENT CPA-18-092 TO THE FUTURE LAND USE MAP 2-7 OF THE COMPREHENSIVE PLAN, TO CHANGE THE DESIGNATION OF A 3.00 ACRE AREA LOCATED AT 12580 SOUTH TAMIAMI TRAIL AT THE INTERSECTION OF SOUTH TAMIAMI TRAIL AND TALON BAY DRIVE FROM THE SARASOTA COUNTY DESIGNATIONS OF COMMERCIAL CORRIDOR AND MEDIUM DENSITY RESIDENTIAL TO A CITY OF NORTH PORT ACTIVITY CENTER DESIGNATION; PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING; AND PROVIDING FOR AN EFFECTIVE DATE.Note: Proposed Ordinance No. 2018-25, Ordinance No. 2018-26 and Ordinance No. 2018-27 (boundary of the subject property) is dep icted on this map. All interested parties are invited to appear and be heard in respect to these Ordinances at the public hearings in the City Hal l Commission Chambers. Written comments “ led with the City Commission will be heard and considered and will be made a matter of public record at the meeting. These public hearings may be continued from time to time as announced at the hearings, as may be found necessary. The “ les pertinent to Ordinance 2018-25, ANX-18-091, Ordinance No. 2018-26, CPA18-092 and Ordinance No. 2018-27, REZ-18-093, may be inspected by the public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE ME ETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERICS OFFIC E 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or rel igious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the buildi ng may be accessed from the parking area. Persons with heating dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Patsy C. Adkins, MMC City ClerkPublish on Wednesday, August 1, 2018 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPERSALE! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$250 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537430BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54538828$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 08/01/2018 NEEDCASH? N ot i ce U n d er 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 Cruise Planners located at 17597 Timberline Pkwy in the County of Charlotte in the City of Babcock Ranch, Florida 33982 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Babcock Ranch Florida this 27th day of July 2018 Raffone Travel LLC Publish 08/01/18 110833 3600159 N ot i ce U n d er 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 Francis Home Services located at 207 McCabe St. in the County of Charlotte in the City of Port Charlotte, Florida 33953 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 30th day of July 2018 Francis Home Services Publish 08/01/18 110833 3600337 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN A ND FOR SARASOTA COUNTY, FLORIDA CASE NO.: 2018-DR-003392-SC DIVISION: FAMILY LAW IN RE: KASEY WILLIAM CLARK AND AUNREY DIANE CLARK MINOR CHILDREN NOTICE OF ACTION FOR PUBLICATION TO: JESSICA LYN CLARK NORTH PORT SARASOTA COUNTY, FLORIDA Y OU ARE NOTIFIED that an action f or Temporary Custody by Extended Family Member has been filed against you. You are required to serve a copy of your written de fenses, if any, to this action on Dawn Marie Bates-Buchanan, Esq., Petitioners attorney, whose address is 333 Tamiami Trail S, Suite 298, Venice, FL 34285, on or beofre August 17, 2018 and file the original with the clerk of this court at Sarasota County Courthouse, South County, at 4000 S Tamiami Trail, Venice, Florida 34293, either before serv ice on Petittioners attorney or im mediately therefater; otherwise a default will be entered against you for the relief demanded in this petition. W ARNING: rule 12.285, florida Family Law Rules of Procedure, re quires ceratin automatic disclo sure of documents and information. Failure to comply can result in sanctions, including dis missal or striking of pleadings. Copies of all pleadings and cour t documents are avaiable for revie w by conatcting the Clerk of the Court for Sarasota County. You may review these documents upon request of the Clerk or b y contacting attorney for the Peti tioner. You must keep the Clerk o f the Court updated with your current address. You may file a Notice of Current Address by using Florida Supreme Court approved Family Law form 12.915. Future papers will be mailed to any ad dress on record at the Clerk of the Courts Office. Dated this 10th day of July, 2018. Karen E. Rushing, Clerk CLERK OF THE CIRCUIT COURT by: Amy Thomas Deputy Clerk Publish: 07/18/18, 07/25/18, 08/01/18, 08/08/18 403248 3595129 3126 NOTICE OF MEETING NOTICE OF 2018 VALUE ADJUSTMENT BOARD ORGANIZATIONAL MEETING The 2018 Value Adjustment Board will hold their Organizational Meet ing on Wednesday, September 5, 2018 at 3:00 pm or as soon thereafter, in the Commission Chambers, Room 119 at the Charlotte County Administration Com 3126 NOTICE OF MEETING p l ex, 18500 M ur d oc k Ci rc l e, P ort Charlotte, Florida to appoint a Chair and Vice Chair, to select those who will act as Special Magistrates for the purpose of conducting hearings on Value A djustment Board petitions, and to discuss any new business. Publish: 08/01/2018 339740 3600372 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : On 08/17/2018, 8:00 am at 2021 TAMIAMI TRL. PUNTA GORDA, FL 33950-5919, purs uant to subsection 713.78 of the Florida Statutes. A-1 TOW SERV ICE LLC. reserves the right to ac cept or reject any and/or all bids. The vehicles which will be: 1G3NL52FX3C335426 2003OLDS 1G8EG25HXE7167051 1984CHEV 2G1WG5EK9B1122935 2011CHEV JT8UF11EXR0192359 1994LEXUS Publish: August 1, 2018 380480 3600351 Notice o f S ale/ Auction Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: AUGUST 14 2018 KMHWF25S75A139781 05 HYUN SONATA 1FMPU16L02LA26380 02 FORD EXPEDITION 4T1BG22K1WU845208 98 TOYT CAMRY Publish: August 1, 2018 103614 3600161 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! In Florida, tourism is big business. The state welcomed over 116 million visitors last year. These numbers have supported a thriving hospitality industry for decades, but now an increasing number of visitors are choosing to book Airbnb rentals. There are currently over 40,000 properties across the state listed on Airbnb. Airbnb spokesman Ben Breit said there has been yearly growth in Florida for both Airbnb and traditional hotels. Year after year, there are more guests and more Airbnb hosts, there is more money being spent,Ž he said. The company recently published a list featuring the most desirable property in each of Floridas 67 counties. The results are determined by the Airbnb properties that are most wish-listed by users. The list re”ects some of the most unique and worthwhile rentals available in Florida, many of which are often booked far in advance due to high demand. The most wish-listed property for Charlotte County is Bobbys Fully Furnished Resort Home, a tiny house in Punta Gorda, available for only $55 a night. The one-bedroom, one-bathroom property has a “ve-star rating with 68 reviews. The rentals page on Airbnb indicates that the listing has been viewed hundreds of times in the past week. The tiny home is located near Tamiami Trail and Burnt Store Road in Punta Gorda. Airbnb shows that the property is fully booked until early September, and only has limited availability through May 2019. Sarasota Countys top wish-listed property is Michaels Tropical Escape near University Parkway and Lockwood Ridge Road in Sarasota. The property is available for $118 a night and comfortably sleeps 1 to 12 people with room for up to 24. Airbnb indicates the home is 1,400 square feet. According to Breit, Airbnb hosts provide expanded lodging for people who may not otherwise be able to “nd local accommodations. A great case study for your area is Spring Training, since there is not an overwhelming number of large hotels in Charlotte County. Then, all of a sudden there are all these people coming in,Ž said Breit. Breit says local Airbnb hosts are able to help meet the increased demand for lodging during March and April. Its good for the local economy to have people staying within the limits of Charlotte County, not just spending money with their hosts, but at small businesses and restaurants,Ž he said. That type of economic activity has a tremendous amount of bene“t.Ž Airbnb statistics state that 45 percent of their hosts in Florida are seniors. They collectively earned more than $150 million through the app in 2017. Top Airbnb listings from across Florida can be found on airbnbcitizen.com.Top local Airbnb properties revealedBy RORY LANESUN INTERN PHOTO COURTESY OF AIRBNBBobbys Resort Home, is an Airbnb listing in Punta Gorda. SAVE LIVES. GIVE BLOOD. adno=50538594 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net SAND & SURF FESTIVALSaturday, Aug. 4 10am to 3pm Music by Trinidudes € Vendors Food Trucks € Face PaintingCome out and enjoy a relaxing day at the Historic Train Depot / Rollins Coakley Park, nestled between the Intracoastal Waterway and Legacy Park.Bring a blanket or beach chair. Call 861-1380 for more info adno=54536255 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. Offer not to be combinedadno=54538735 Simply Renew... Botox $10/unit Juvderm Fillersfor face and lips Micro Needling(also available with PPR-platelet rich therapy)€ Customized facials € Hydra Skin Re“ ner Facial € Eyebrow/Eyelash Tinting941-893-27332564 Commerce Parkway North Port, Floridaadno=720797

PAGE 15

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS Port C harlotte Honda Hondaadno=50520548

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 LOCAL/REGIONAL NEWS VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country VISIT OUR NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 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 18

Page 18 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 OUR TOWN NEIGHBORS 2 ENGLEWOOD „ Just before Hurricane Irma hit, a man dialed 911 asking for the closest shelter to bring his sick wife. He was told there were none in Charlotte County. Scared, the man went home and hunkered down. What he didnt know was had he called 911 from his Englewood home, he would have been told there were 13 shelters open, including three for special-needs residents. The problem is the man was driving and thought he was still in Sarasota County when he called 911. He was confused when he learned there were no shelters open,Ž Sarasota County Emergency Manager Ed McCrane told a group of Englewood residents at a hurricane seminar at Community Presbyterian Church. He could have gone to any one of our special-needs shelters and waited out the storm. So remember, if you are driving and you call 911, ask what county you are in, because it makes a difference in what they tell you about shelters.Ž McCrane said some of the changes since Irma include scrapping the word shelterŽ and replacing it with evacuation centers. Its also very important to register now if you or your spouse needs to go a medical need evacuation center because you are on oxygen,Ž he said. You cant bring your neighbors and friends to a medical shelter. Evacuation centers are really the location of last resort. Its not the love boat, its the life boat.Ž McCrane asked who in the room lived on the Sarasota side or on the Charlotte line in Englewood. It was about even among the 100 at the expo. Someone asked why Lemon Bay High School, on the Charlotte County side of Englewood, couldnt be a shelter. The school is built in a low-lying area. While Lemon Bay is built up, the parking lot isnt,Ž he said. If that ”oods, people would be stuck there. Thats why it cannot be used.Ž McCrane said all of the shelters in Sarasota County are pet-friendly. However, pet owners should prepare appropriately including taking a photo of themselves with the pet, having inoculation records and medications on hand at the evacuation center, and understanding animals are kept separately from people during the hurricane. McCrane said not to leave pets behind during an evacuation because “rst responders may not be able to get to them in a disaster. McCrane said residents need to consider the should-I-stay-or-shouldI-goŽ factor well-before a hurricane. He said 37 hotels in Sarasota County had to be evacuated because they were in ”ood zones. It forced people who went there for safety to use an alternative plan. He said homes built with modern roofs, trusses and have hurricane shutters are secure enough to stay in and sustain a hurricane. McCrane said to “nd a safe room in the house, usually with an interior windowless reinforced room such as a closet or bathroom if theres a tornado warning or the hurricane is approaching the area. Mobile homes, houses on the water or in low-lying areas are generally the “rst under mandatory evacuations. The county is no longer calling it the Know Your Zone,Ž as it did in the past because that became too confusing, McCrane said. Instead, the county designed a know-your-level system. € Level A is in red and represents all manufactured homes. € Level B is orange and includes the red level and lower-lying homes along water. € Level C is yellow and includes all of Level A and B and homes where storm tide heights are 17 feet. € Level D is green and includes evacuating all levels through D and those whose homes reach a potential storm tide height of 26 feet. € Level E is purple and includes evacuations of homes with tide heights up to 32 feet, and all other levels. McCrane said the levels are listed on the countys website www.scgov.net, and on the new hurricane guides, some of which can be found at Elsie Quirk Library in Englewood. We all know I-75 will be a parking lot, it already is twice a day „ in the morning and afternoon rush hour,Ž he said. So when people are told to evacuate, they should go. There are alternate routes to take instead of I-75 to get out of the state. Also you can track gas stations along the route and ask if they are open and if they have gas and if theres a long line.Ž McCrane said at least two major storms are expected this year. He said to prepare now because waiting creates chaos.Email: eallen@sun-herald.com Residents learn about changes this hurricane seasonBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR IMPORTANT CONTACT INFORMATIONIf you are medically dependent and need to register to get help evacuating to a county-run safe place with medical staff, preregister by calling 941-861-5000. To learn evacuation information in advance or to sign up for CodeRed notifications about the storm and what to do after a hurricane, visit www. scgov.net or call 941-861-5000. The National Oceanic And Atmospheric Weather Radio frequency is 162.40 Mhz and the FIPS code is 012115. Before, during and after a hurricane, Sarasota County Emergency Management send information through local radio stations including AM stations WENG 1530, WLSS 930, WSRQ 1220, !$MY 1280, WBRD 1420, WWPR 1490 and WSDV 1450. They also use FM stations including WJIS 88.1, WSMR 89.1, WCTQ, 92.1, WHPT 120.5, WSRQ 106.9, WKZM 104.3, WTZB 105.9, WRUB 106.5, WSRZ 107.9 and WSLR 96.5. Emergency management sends information for social media on Twitter and live updates during the storm and do live streaming on Facebook. „ Compiled by Elaine Allen-Emrich SUN PHOTO BY ELAINE ALLEN-EMRICHSarasota County Emergency Management Manager Ed McCrane talks about the emergency operations center in Sarasota. adno=50538533 To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com.BETTER BANKING WITH BETTER RATES! Promo Rate with minimum $10,000 of new funds1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 12MONTH CD Florida Based. Florida Focused. At Florida Community Bank better banking means great rates, convenient locations and personalized service. With 50 banking centers across the state, FCB is committed to ensuring that exceptional banking is right around the corner „ come experience the way banking should be! 2.37%APY1Offer expires August 31, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn a t any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qualify for this promotion. Promotion excludes Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal penalty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.37% APY. Advertised rate applicable to ini tial 12-month term only. CD will automatically renew to a standard 12-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark. 7422 0718 HURRY, OFFER ENDSAugust 31st, 2018!adno=50540199 adno=54539291 moldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmold moldmoldmoldmoldmoldmoldmold moldmoldmoldLicensed Mold Removal FREE MOLD INSPECTIONS! 24 Hour Water Removal VENICE 488-0000Port Charlotte 629-9954Sarasota 365-1556Voted Best Carpet Cleaning www.gcclean.com Gulf Coast Carpet Cleaning and Disaster Service did a GREAT JOB on every unit for Saybrook Manor Residents. I had many compliments from owners that the mess was kept contained when our project was going on. You made our Plumbing replacement easier. Saybrook Manor Board/Alexis Blakley State Lic# MRSR30mold

PAGE 19

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN NEIGHBORS 3 horses from relatives of those early ranchers. In a stirring ceremony, done in their native language, the tribe recently welcomed home those horses. It must have been a sight to see. It was one of the most moving events I have ever seen,Ž Hastings said. The horses will be used for an equine therapy program and also bred to keep the bloodline alive. Its just an example of some of the work Native Now Foundation does. If you ever want to get involved or contribute to the cause of Native Americans, go to nativenowfoundation.org. Or you can contribute by mailing a check to Native Now Foundation, PO Box 1932, Boca Grande, FL 33921. You can also catch Hastings on his Red Road Radio show, 9 p.m. Monday through Friday at fyination.com. Pulitzer-Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald. com.JOHNFROM PAGE 1 for aspiring authors. The Writers ToolsŽ class meets at 11 a.m. on the second and fourth Saturday of each month at Englewood Charlotte Library. Sponsored by the Charlotte County Arts and Humanities Council, the class is free to anyone with a sincere desire to write. Although the class is ongoing for several weeks, anyone can start at any time. Students come with a wide variety of interests and experience. Many have never written before. I just want people to “nd joy in being able to express themselves through the written word. I have a love of words and there is nothing I like better than sharing that love with aspiring writers,Ž the teacher says. Classes cover essential topics including publishing realities and possibilities and creative ways to publish your book. Tammie says her best advice is to write because you love to „ no matter what. Most of all, have fun. Ill never be rich or famous. But I have fun,Ž she says. In the process, she also helps others experience the joy and satisfaction of writing. In addition to teaching college and community classes, Tammie writes about Charlotte County writing and literary groups for the Sun newspaper. She also leads the Literary Short Story Discussion Group of Florida on the last Thursday monthly at Englewood Charlotte Library. For more information, Tammie can be reached at tamiami”@comcast.com. Pattie Mihalik is a regular columnist for the Sun. She can be reached at newsgirl@comcast.net.PATTIEFROM PAGE 1money for the Captain Don Cerbone Memorial Skate Park. Thomas has also served as director for Habitat for Humanity, coached everything from Pop Warner football to hockey and now uses his ice cream shops pro“ts to support local school and youth programs. His store has also won distinctions such as Small Business of the Year 2016Ž and Trip Advisors Best Ice Cream Shop in America 2016.Ž Ron has been actively philanthropic in our community for over 30 years. His passion to serve needy and deserving people is surpassed only by the energy that he puts into his service,Ž said Kelly Evans Liscum, vice president of Smugglers Enterprises Inc. I know everybody on the list,Ž Thomas said. Theyre all extraordinary people. I couldnt imagine having better people represent our community. Its a huge honor for me but its a little hard because I dont know that this is something I really deserve. But the opportunity to give $2,500 to two great organizations, Ill take it.Ž Riley says hes just being humble. Rons name was easy to come up with. The things that hes done for 30 years for the community are just unbelievable,Ž he said. As for the money, Thomas and his wife thought long and hard about which nonpro“t they would donate to, ultimately deciding to split the money between two charities. $2,500 will go to the Special Olympics of Charlotte County, which is very near and dear to my heart. We chose the other half of the money to go to AMI Crossroads. Its a great program that really works with young men who have been unable to be placed in foster homes due to many issues. That program does great work,Ž he said. Were thrilled to be able to take money thats been handed to us and give it to two great organizations.Ž Thomas will join the likes of Center for Abuse and Rape Emergencies founding member Nancy Lisby, car dealership owner Don Gasgarth and Garnette Scholl „ considered by many to be the mother of charitable giving in Charlotte County „ with a plaque on the wall of the Laishley Crab House. He can also now help other past recipients „ along with the Evanses „ choose future winners of the Riley Award. Email: kgleason@sun-herald.comAWARDFROM PAGE 1 All nine Riley Award recipients have plaques featured on the wall of Laishley Crab House in Punta Gorda. SUN PHOTOS BY KAYLA GLEASONMike Riley awards Ron Thomas with a plaque and $5,000 check. Typically, the Riley Award is presented on the Fourth of July, pre-reworks show at Laishley Park. However, a busy schedule and inclement weather led the Smugglers Foundation to postpone the festivities. Come see why our Residents Call Lexington Manor HomeASSISTED LIVING FOR SENIORS!Our Assisted living community includes upscale restaurant dining, with many choices. You can rest easy knowing the details are taken care of so that you can live a carefree lifestyle.adno=50538682At Lexington Manor you have the freedom to remain independent while relaxing or enjoying our fully scheduled calendar of social and recreational activities. Our many exceptional services and amenities include outings, exercise classes, full-service beauty salon and barber shop, game room, library, transportation, laundry, and housekeeping. CALL US TODAY TO SCHEDULE YOUR OWN PERSONAL TOUR. www.lexingtonmanorportcharlotte.com941-766-7991 20480 Veterans Blvd., Port Charlotte, FL 33954Assisted Living Facility # 10548 George McNeillPGA Pro Golfer & LASIK Patient Better than Par VisionAfter all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999 Fort Myers € Naples € Cape Coral Punta Gorda € Lehigh AcresBetterVision.net adno=50539897 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. 8/6/18 (Must present Coupon before service) $2.00 OFFThe Red Carpet Wash Exp. 8/6/18 (Must present Coupon before service) 2018 adno=54538747

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 OUR TOWN NEIGHBORS 4 C C C A A C B C C C D C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References 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 RE R E T T E A A A A C C C A D adno=50520544

PAGE 21

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN NEIGHBORS 5 H I H J L L M L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 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 I M M P H H H L L L P H N Padno=50520545

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 OUR TOWN NEIGHBORS 6 R S R C R T P P T T P P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 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! 941 -88 9 -8 14719 Years Experience 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 R R R R R R R R R T T R P P T T Tadno=50520546

PAGE 23

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN NEIGHBORS 7 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=50520551 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=50520552 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=50520553 adno=50520554 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=50520556 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=5052055 5 adno=50520549 INDEPENDENT CARE GIVERCan be recommended | Available Mon-Fri from 8 a.m. to 8 p.m.For elders who need assistance with showering, light food prepping, light exercise and around the house movements.10 years of experience as a Certi“ed Nursing Assistant Please Call: Donett Marie at(813)-858-2697adno=50520524

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 OUR TOWN NEIGHBORS 8The 2018 Fred Lang Foundation recently held its 15th Annual Fred Lang Foundation Summer Ball, A Summer Night on the Orient Express. Over 400 participants got into the spirit by wearing 1920s-themed attire or black tie as they ventured to Foreign Lands and had their passports stamped. Dinner was followed by dancing, auctions and more.Success on the Orient Express Joey Davis Scott Hundley, and wife Jessica, holding 18-month-old Haley, with Sarah Stanley Marjorie Benson and Coleen WrightSUN PHOTOS BY SUE PAQUINAbove: The board members gather for a photo. Heather Ford, Valerie Shipman, Alissa Desguin, and Christa Callaghan Frank Clark and Miranda Fields Donna Gonthier, Maggie Matika and Barbara Ribald ADOPTAPET€AnimalWelfareLeague ofCharlotteCounty 3519DranceSt.,Charlotte Harbor;call941-625-6720; visitwww.awlshelter.org. €SuncoastHumane Society, 6781SanCasa Drive,Englewood;call 941-474-7884;visit www.humane.org. €HumaneSocietyof SarasotaCounty, 2331 15thSt.,Sarasota;call 941-955-4131;visit www.hssc.org. €EnglewoodAnimal RescueSanctuary, 145W. DearbornSt.,Englewood; call941-681-3877;visit www.EARSAnimalRescue. com. €St.FrancisAnimal RescueofVenice, 1925 SouthTamiamiTrail,Venice; call941-492-6200;visit www.stfrancisarfl.org. €RacingDogRescue Project, Sarasota;call 941-379-3278;visitwww. rdrp-greyhound.org. €SarasotaCountyAnimal Services, 8451BeeRidge Road,Sarasota;call 941-861-9500;visitwww. sarasotasheriff.org/animals. €True&FaithfulPet RescueMission, 1505 TamiamiTrailS.Suite405 Venice;call941-234-6531; visitTrueAndFaithfulPet RescueMission.org. €ARC„Animal RescueCoalition, 1408 StateSt.,Sarasota;call 941-957-1955;visitwww. animalrescuecoalition.org. 2.26%APY*15 Month CD Special Great RateDont Wait!Open Online:ozk.com / sw”CDPort Charlotte 1950 Tamiami Trail 24100 Veterans Blvd. Punta Gorda 3855 Tamiami Trail1-844-901-6975 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. counties: Charlotte, Desoto and Glades. Fees could reduce earnings. adno=50538528 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater$10 OFF Delivery$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.9/1/18 (Must Present Coupon)adno=720788 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=54537420

PAGE 25

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 25 OUR TOWN NEIGHBORS 97745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18290$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18609$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J1914$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i 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=54539229

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 CLASSIFIEDS 10 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/01/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 ADVERTISE In TheClassifieds! 1020 HOUSES FOR SALE 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 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 5156 Sago Palm, Rd., North Port BLESSED WITH A LARGE FAMILY? Prepare to fall in love with this spectacular custom 2400 SF 4-bdrm, 3-bath, 3-car-garage property w/formal living-dining area divided by stately columns + 18x22' family room, breakfast nook, 11x14' screened/tiled lanai + 12x14' open patio, on lushly landscaped oversized corner lot NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 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 SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1030 WATERFRONT HOMES PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 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 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 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,300. obo. Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes 1095 MANUFACTURED HOMES FOR SALE 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 1/1 Tile Floors, Storage Shed, Window A/C, Mallory Ave, P.C$700/ MO3/1 Tile & Carpet, Window A/C, Meehan Ave., P.C. $800/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., P.C. $850/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 4b r /2b a 159 NW Barre Dr. 2100sf, Tile. $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 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. ALSO NOCATEE/ ARCADIA 2 Bdrm/2 Bath Dblwide. CHA. $600. ALSO 1 Bedroom 1 Bath $500. Double Deposit Required. No Pets. 941800-7105 or 941-624-0355 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EASTENGLEWOOD Room w / Private Bath, Pool, Kitchen Priv ileges. No Pets. $650./Mo. + Sec. Dep. 440-867-0699 PORT CHARLOTTE Single, Person, $130/wk. Incl Sat. & In ternet. No Pets. 941-276-4909 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! PUNTA GORDA Double Lot in Pine Acres Mobile Home Park. Complete with electrical service, water, septic tank & Drive Entrance. No Motor Homes, No HOA fees. $27,500 Call 941-281-0234 419-784-6638 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

PAGE 27

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 11 2000EMPLOYMENT 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL ST. CHARLES BORROMEO CATHOLIC SCHOOL is looking for an energetic certified first grade TEACHER. Must have knowledge of current teaching methods and educational pedagogy, as well as differentiates instruction based upon student learning styles. Also, knowledge of elementary school curriculum and concepts. Must be able to communicate effectively and utilize technology of various means. Email resume to Ton ya Peters at tonya_pe ters@stcbs.org 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23 LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 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 CO N S TRU C TI O N C AREER OPPORTUNITY. Custom homes & remodeling. Established 1984. Duties incl: all phases of const from permiting to CO. Send Resume kwlowa31@gmail.com 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 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 2050 SKILLED TRADES MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 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, manage, 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 communicatio n, strong negotiation and presentation skills. All applicants must be authorized to work in the USA and must be able to pass pre-employment requirements including drug test and background screen.What We offer: Demo Healthcare allowance with Full-Benefits available 401K Profit Sharing Join our winning automotive sales team! Apply Now! EOE / DFW Contact Matt Kratzer, owner, @ 863.494.4848 or at matt@desotoautomall.com Drug Free Workplace / EOE Where lifes better in the countryŽ CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & 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 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 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING SERVICES SEEKS FT employee w/ some experience in residential cleaning. Drug Free & Background Ckheck required. (941)-769-0201 EXPD MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 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 RICKENBAKER GIN, INC. in Davis Station, SC is accepting referrals through the State Workforce Agencies for 14 farmworkers. The job includes duties associated with maintenance of cotton ginning equipment and duties associated with the ginning of cotton. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time indoors & outdoors in all weather condit ions. This is a temporary position from 9/19/18 … 1/15/19. Threefourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibilit y checked on all applicants. Wage rate $10.95/hr. Apply for this job at your nearest State Workforce Agency or the South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 reference job #797040. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. P/T SCHOOL CROSSING 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. 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 Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH 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! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND L OS T C ELLPH O NE Blue, Samsung, July 6th near Downtown Venice. Reward 813-641-3000 L OS T S ET O F KEY S In the Vacinity of Seminole Casino in immokalee or Possibly on the Return Bus to Murdock on 7/24/18. Please Call 941-7431086 3090 LOST & FOUND LOST CATS: 1 Male Tuxedo Cat Named Noodles, Walks w/ a Limp, Very Friendly. 1 Male Named Mimi, Long Black Fluffy Hair w/ Big Yellow Eyes, White Front Paw, Very Skittish. 1 Female Named Gypsy, about 12yrs. Needs Medication, Grey & Black Short Haired w/ White Paws & White Around the Mouth. Gulf Cove Area 941-828-7469 L OS T TAN C ANVA S B O AT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 LOST : DIAMOND RING Heartshaped with smaller around and attached weddingband. North Port Area. REWARD 941-467-0627 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3094 EDUCATION AVIATION Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 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. 941-276-0124 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS 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, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! C a s h i n w i t h C l a s s COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 CLASSIFIEDS 12 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 CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!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 5160 PLUMBING MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 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 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 CLASSIFIED WORKS! 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6011 S. VENICE AREA GARAGE SALES 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 ATS UN. 9 AM?? 808 Olympia Rd. MOVING SALE, Household, Sewing, Quilting, China, Antiques & MORE! 6012 VENICE GARAGE SALES FRI .SAT 9AM 2PM 421 Ravenna, Venice. Lots of great furniture, books, dishes, pictures etc 6025 ARTS AND CRAFTS EA S EL 6  6 Ž adjustable tripod wood brown like new $25 941-426-4151 TE S T TE S TIN G $ 1 00 9 41429-3208 6026 SEWING S EWIN G C RAFT S zippers & vintage buttons unopened pkgs EA .50 to $3 941-639-1517 S IN G ER S EWIN G Machine Model 5932T, doesnt work $60, OBO 941-697-4713 6027 DOLLS 1 9 Ž DANNY FRANKLIN mint porcelain mint condion $50, OBO 941-426-4151 CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS BACKREST E x. l arge gray fabric use on bed or floor exc cond $10 941-787-3208 BAMB OO S HEET S ET 6pc New in bag new smoother feel $20 941-421-9984 BATH A CC E SSO RIE S 7pc red tropical litter/tissue/lotion/soap plant/etc. $50 941-697-0501 CO MF O RTER S TWIN 14pc T Hilfiger dk grn palms 82Wx75H tab curt LN $80 941-697-0501 DIRT DEVIL Bagless Vacume Gently used, excellent condition. $30 716-997-8758 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $20, OBO 941-697-0794 DRYER L G red, elec, w/black base $300, OBO 941-661-1261 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 F O LDIN G SC REEND OO R 36Ž folds inward complete $50 941-587-9466 G RILL C HAR-BR O IL 2-burner Good Cond $125 813-713-4152 HANDLED BU C KET S w/covers Plastic Ea Holds 35 lbs New Cond Pr/ $5 941-787-3208 MIRR O R BEVELED glass,41x26,new in pkg. $25 941-235-2203 MIRRORS B eve l e d e d ge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O TT O MAN, BLA C K, Cloth nice storage, side pocket $15, OBO 941-697-4713 PI C TURE 2 7X 30 ,WHITE frame,ex.cond. $35 941-2352203 PR O JE C TI O N system Hi-de f projector, spkrs, 6 screen, in boxes $350OBO 941-661-1261 RE C LINER S 2 LEATHER 75 for both. Good condition. $75 941-488-5595 R O TI SS ERIE S H O WTIME As seen on tv. used good cond $75 941-743-0399 RU GS 3 P C 54Žx7 9 Ž, 2 x 3 4Ž, 2x76Ž brn/gold/rust patchwork pics avail $99 941-697-0501 SO FTER BAMB OO PILL O W S New in bag softer pillow $20 941-421-9984 S TEP LADDER 6 FT.FIBERGLASS 225 lb. Capacity Type II G.C. $30, OBO 941-697-0794 S WIVEL BAR S T OO L S (3) Wrought Iron, brown vinyl seats. Nice $100 941-451-8738 TABLE R oun d woo d 25ŽH 20Ždia.custom glass top Free aqua tblcth $15 941-787-3208 TABLECLOTH 63X104Ž 12 napkins, white damask, no iron NEW in pkg $40 941-697-0501 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 WASHER LG re d w i t h black base $300, OBO 941-661-1261 WOO D & S TEEL PULLIN G C ART Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 6035 FURNITURE 36 Ž R O UND G LA SS RATTAN SOFA TABLE Excellent condition. $100 716-997-8758 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 6035 FURNITURE BEDR OO M S ET S (2) DRESSERS $250/EA & KING HB $150 941-408-6564 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 C HINA C L OS ET Metal f rame,All glass, Five shelves, Good Condition $50, OBO 941-833-4322 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 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 CO U C H Light Tan Mint Condition, Seats three $300 941-833-4322 CO U C H Nice large couch-brown. Good condition. $100, OBO 941-623-2479 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 DESK CHAIR Black leather look. Adjustable. $35 941-475-3089 DE S K Dark wood 65Lx30Hx28W $150, OBO 863-990-1730 DINETTE S ET 4 chairs beautiful wrought iron $150 941-626-4117 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 DININ G S ET 54Ž glass 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 S ET, S tanley, Lighted Glass Shelves Hutch, Table, 6 chairs. $250 941-763-0609 DININ G TABLE solid oak with 6 chairs and leaf 44 inches $285 603-630-3839 DINNIN G S ET Wood Table & -6-chairs $189 786-306-6335 DRE SS ER wood 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 F O LDIN G TABLE 6  Plastic top, new cond $30 941-416-3336 FUT O N wood natural color f ull size 85Ž X 35Ž X 31Ž pressure w ashed $60 941-275-5837 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 rattan base and chairs. Like new $450, OBO 941-380-4980 KIT C HEN TABLE W/ 2 C HAIR S ROUND WOOD/GLASS/IRON EXC CON $375 941-493-7910 LOVE SEAT B urgun d y, plethora, good condition $50, OBO 941-833-4322 MASSAGE CHAIR Sh arper I mage,low hours,6years storage $490, OBO 941-661-1261 MATTRE SS Q UEEN box-spring steel frame headboard delivery available $100 941-307-9211 MATTRE SS Twin. Like New! good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S Twin size boxspring+frame+headboard+n ightstand $75 941-275-5837 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RATTAN C ART 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RECLINERS (2) L eat h er. $45 941-488-5595 RE C LINER S 2 LEATHER Good cond. $90/ea 941-488-5595 Venice SO FA & 2 C HAIR S MAT C HING, LIKE BRAND NEW LIGHT TAN $300 815-979-0557 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 MONITOR WIDESCREEN LED LCD 20Ž LG E2041T BN DVI Blu-Ray $45 941-275-5837 TV 26 Ž f lat screen. Works great. FREE! Call 941-962-6540. 6040 TV/STEREO/RADIO 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 6040 TV/STEREO/RADIO TV CO N SO LE 4 8 L,dark wood,glass doors,new cond. $75 941-235-2203 TV ELEMENT 1 9 Ž Color TV works fine $45, OBO 941-697-4713 TV, 4 6 Ž S AM S UN G THIN FLAT SCREEN MODEL LN46A-LIKE NEW $100 239-209-7630 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 DE S K T O P CO MPUTER DELL Inspir. 3847. Keyboard, speaker $99, OBO 941-697-0794 DE S KT O P P C HP Pavillion s5701 Win7 upg to Win 10 $50, OBO 941-480-0433 HP 5 6 4 INK C ARTRID G E S C YAN MAGENTA YELLOW COMBOPACK NEW $30 941-625-9911 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 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 keepsake. 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 ANTIQUE PUZZLES DATED 1929 $25 941-473-4168 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BRA SS S TEN C IL S 77, 2 1/ 2 Ž alpha/numer char. in vintage wood box $40 941-480-0433 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 N O RMAN R OC KWELL Plate Mothers Pride 1980, Box & Certificate.EC $5 941-662-5204 6090 MUSICAL BABY GRAND PIANO Young & Chang High Gloss Ebony Baby Grand Piano. 5 yrs. old, Excellent condition. Available in Port Charlotte $3,500 561-289-0539 G UITAR, Wash burn acc.and elect. $350 786-306-6335 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 PR O FE SS I O NAL KARA O KE Equipment with 1800 songs $499 813-319-4557 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 P O WER C HAIR Zipr 4Ž new batteries, excellent COND $400 941-473-4168 POWER WHEELCHAIR HOVEROUND, great Condition, NEW battery, wheels, cushion $200 941-426-4076 SHOWER CHAIR LIKE NEW $20 941-268-8951 TRAN S P O RT WHEEL C HAIR Like NEW $65 941-268-8951 W ALKER New deluxe Seated hand brakes $75 941-473-4168 W ALKER S EAT DELUXE storage breaks more. Orig $249 $75 941-580-4460 W HEEL C HAIR 20 Ž S EAT NI C E $80 941-268-8951 6110 TREES & PLANTS ALOE AGAVE b egon i a f ern devils backbone purple queen staghorn $5 941-202-3696 A V OC AD O( FL & HA SS) C ITRU S (2-3) Aechmea Primera Bromeli ads $10 941-202-3696 BEAUTY BERRY S now, B a nana, Orchid tree, Star Jasmine 3 gal pot $8 941-258-2016 BEAUTY BERRY, S now, Ba nana, Orchid tree, Star Jasmine 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 Classified=Sales FRAN G IPANI JATR O PHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 LOQUAT FRUIT TREE 4 5 ta ll healthy in 3 gal pot $10 941-258-2016 P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 ROYAL POINCIANA or DWF POINCIANA red or yel 3 gal po t $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS HI G H C HAIR AND WALKER Like new. Kolcraft highchair and w alker with Sesame Street theme. $25 941-223-5702 6125 GOLF ACCESSORIES PIN G ZIN G G ol f C lubs $ 4 00 941-661-9708 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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

PAGE 29

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 13 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 GYM BAG B rown L eat h er, Like New! $20 941-257-5500 INVERSION TABLE G o ld s G ym E/C $70 941-698-5748 RECUMBENT BIKE w / electronics Like new $55 941-697-4426 TREADMILL Barely used $ 15 0 941-893-7225 TREADMILL G o ld s G ym M axx Crosswalk 650 VGC $195 941-457-7708 6130 SPORTING GOODS 2 GUYS GUN SHOWS 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 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE BOARD HO Ed ge Pro w/carry case Very Nice! $125 941-493-3851 KNEE BOARD HO Ed ge P ro w/carry case Very Nice! $125 941-493-3851 OZARK TRAILMATTRESS QUEEN, INCLUDES OZ PUMP $80, OBO 941-743-0399 P O WERADE JU G MU G New. 64 oz. Blue/Black color keeps cold drinks $10 941-421-9984 RACQUETBALL EQUIP everything needed $30 941-426-4151 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 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 SOREL SNOW BOOTS m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 4 BIKE HITCH CARRIER BRAND NEW IN BOX $75 941-625-9911 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-524-1025 BI C Y C LE HUNTER vintage 1 8 speed. Suntour, Diacomp. $50 941-769-2343 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE RACK 2 BIKES TRUNK MOUNT OR SUV $15 941-268-8951 CANNONDALE MENS ultegra,54cm,red,ex. cond. $450 941-235-2203 6135 BICYCLES/ TRICYCLES TREK 200 Red Tandem Bicycle Great condition! $650 941-276 6134 TRI C Y C LE Miami S un, $200 ; 941-661-9708 TRIKE 3 Wh ee l Ad u l t B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6140 PHOTOGRAPHY/ VIDEO C AMERA, E OS REBEL K 2 w / Canvas Carrier. Like New! $60. 941-637-8490 DI G ITAL C AMERA S ony. Cyber Shot DSC-S90 w/exras $30, OBO 941-575-0690 TRIP O D VIDE O and 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 bl ow up poo l ( new ) w /2 3D goggles 120x72x22deep in box $25 941-421-9984 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 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 EDGE TRIMMER BLACK & DECKER $50 941-505-2244 LANDSCAPE WIRE caro l 50ft 16gauge new in pkg $10 941-426-4151 MOWER NEUTON CORDLESS ELECTRIC LAWN MOWER $80 941-505-2244 MOWER MURRAY RIDER 1 1HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 NUMEROUS LARGE C eram i c Planting Pots Too many to list. $40, OBO 716-997-8758 6161OUTDOOR LIVING GARDEN FOUNTAIN W/ Pump. good condition $50, OBO 941-587-9466 PATI O S ET G lass. 45Ž round+Chairs with Cushions GC $69, OBO 941-697-0794 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES A/C 3TON UNIT R 22 EXCEL LENT $350 786-306-6335 DRAIN ROCK 3/4 approx 1/8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 R22 COMFORT star condenser MIA 36-13 new charged $475, OBO 941-423-7845 TILE R OO F C olor S ealer -tan5 gals.Uniflex Elastomeric $50 941-496-9252 6180 HEAVY/CONST. EQUIPMENT MORTON MIXER U se d f or one small job. Text only please. $400 941-839-6453 6190 TOOLS/ MACHINERY GENERATOR C o l eman powermate 6250, on wheeled stand used only once. Comes with GE Room AC 5150 BTUs, 3 FiveGallon Gas Cans. All necessary extentions cords. $350 OBO 941-255-5427 GRINDER R oc k we ll P e d esta l (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $375 941-496-4727 PLUNGE ROUTER pro porter cable like new $225 OBO 941-426-4151 6190 TOOLS/ MACHINERY POWER WASHER e l ectr i c w i t h two nozzles. Good working con dition. $35 941-575-7793 RADIAL ARM SAW 10ŽC ra f ts man, 8 blades, DADO, Chuck & accs. $50 941-637-3950 RADIAL ARMSAW CRAFTS 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 6220 OFFICE/BUSINESS EQUIP./SUPPLIES C AN O N PRINTER MF4 890 dw. Machine for copies, scanning and fax $20 941-480-0433 PROJECTION SCREEN D raper 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. Y ORKIE FEMALE AKC 2lbs, 10 wks old, Vet checked $1,250. (941)-787-4913 6236 PET SUPPLIES & SERVICES AQUARIUMS 50 20 10 ga l lon. All for $30 941-769-2343 CAGE FOR sma ll an i ma l Li v i ng World top of line 24x20x48Ž $30 941-423-2585 REPTI S AFE 6 4 O Z new for reptiles amphibs $10 941-423-2585 SOLVIT PET ramp T e l escop i ng 39Žx72Ž like new $50, OBO 941-423-7845 6250 APPLIANCES A/ C 3 T O N UNIT R-22,EXCELLENT COND $350 786-306-6335 AC PORTABLE on wheels, 12,000BTU $100, OBO 941-625-4764 AC PORTABLE on w h ee l s, 12,000BTU $200, OBO 941625-4764 AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO MPA C T REFRID G ERAT O R Magic Chef, Like new 4.4cuft. $60 941-484-1838 DRYER WHIRLPOOL LARGE WHITE, WORKS GREAT-CAN DELIVER $75 941-380-6935 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FREEZER SEARS New. Still in box. Chest, 5 cu ft. $150, OBO 941-626-3833 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR side by side 25.5 cubic ft. white. Ice and water dispenser. $350 941-286-5978 STOVE GE $105 ; MICROWAVE $95 DISHWASHER WHIRLPOOL $95 All Like new 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER WHITE KENMORE WORKS $150.00 9412490866 WASHER WHITE KENMORE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 20Ž USF PLUSH TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 5 LASERDISCS each. $15 941-496-9252 6 X 2 4 P O R C ELAIN tile Rustic bay. 300 peices. Text $150 941-830-6453 C ABANA f or the beach nylon, nice $ 20 941-268-8951 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BED BATH & BEY O ND card $20 card for $15. Please text only. 941-830-6453 C AR AUT O AM/FM C assette NIB $40 941-496-9252 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 DONATE YOUR CAR 877-654-3662 FAST FREE TOWING 24 hr. Response Maximum Tax Deduction UNITED BREAST CANCER FDN Providing Breast Cancer Information & Support Programs 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 G ENERAT O R S P O RT S MAN 2000watt new in box with cover $200 941-423-2585 HANDBA G Leather C amila Alves Muxo.fringed crossbody. $25 941-830-1531 LUNG CANCER? And age 60+? You and your family may be entitled to sig nificant cash award. Call 855 259-0557 for info. No risk. No money out of pocket. OVERNIGHT BAG B rown, faux croc.22wx15h. $20 941-830-1531 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 RU G Huge, beige, needs cleaning $85 863-990-1730 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 6265 FREE MERCHANDISE HEARING AIDBATTERIE s s i ze 13 Bought by mistake. 24 Duracell. opened $5 941-964-0492 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 2014 BUICK LACROSSE $15,900 26,000 MIL 844-467-9795 DLR 20 1 6 BUI C K EN CO RE $21,9954DR SUV 866-726-8593 DLR 7030 CADILLAC 2003 CADILLAC CTS $8,990 4door 125,191 Mi, 844-468-0509 DLR 2008 CADILLAC ESCALADE $11,989 4x2 165,603 Mi, 844-468-0509 DLR 20 1 2 C ADILLA C C T S $16,990. RED, 32K MI. 855-280-4707 DLR 2016 CADILLAC ESCALADE ESV $47,989 4x2 103,416 Mi, 844-468-0509 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2008 CHEVY UPLANDER $3,900 131K MI 844-467-9795 DLR 7040 CHEVROLET 2012 CHEVY IMPALA $8,789 4dr sedan 69,695 Mi, 844-468-0509 DLR 2014 CHEVY VOLT $11 649 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 2009 C HEVY S ILVERAD O $13,900 SINGLE CAB 69K MI 844-467-9795 DLR 2014 CHEVY CAMARO LTRS$18,900 LOADED 76K MI 844-467-9795 DLR 20 14 C HEVY C AMAR O $20,989 2dr coupe 37,424 Mi, 844-468-0509 DLR 2014 CHEVY SILVERADO $23,900 DOUBLE CAB 68K MI 844-467-9795 DLR 2011 CHEVY TAHOE LTZ $24,900 LOADED 82K MI 844-467-9795 DLR 20 1 6 C HEVY S ILVERAD O 1500 $29,989 4x4, 66,949 Mi, 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 17 C HEVY TAH O E LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 20 1 8 C HEVY E Q UIN O X $25,000 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 20 1 8 C HEVY IMPALA LT 1LT $22,124 4dr SEDAN, WHITE, 18,215 M 844-467-9558 DLR 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 2014 CHEVY CAMARO 1LT $19,111 2dr COUPE, BLACK 38,755 M 844-467-9558 DLR 7050 CHRYSLER 2004 CHRYSLER PACIFICA $4,990 4DR RED 844-468-0509 DLR 2008 C HRY S LER S EBRIN G $5,900 84K MI 844-467-9795 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 25,513 miles 866-726-8593 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 2008 C HY S LER T & C $8,216 Touring 4DR PASS 90,301 M 844-467-9558 DLR 2018 CHRYSLER 300 LTD $22,343 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2015 CHRYSLER T&C $18,899 4dr PASS VAN, 30,432 M 844-467-9558 DLR 20 1 6 C HRY S LER 200 LIMITED $16,269 4dr SEDAN, WHITE 2,338 M 844-467-9558 DLR 7060 DODGE 2007 DODGE CHARGER $4,500 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise, all work. Just replaced radiator and oil change. Nice Car! 187,673 miles 941-769-4260 2003 DODGE RAM 2500 $6,990 4x4 quad cab 844-468-0509 DLR 2013 DODGE DART RALLEY $10,900 56K MI 844-467-9795 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2016 DODGE JOURNEY $16,900 38K MI 844-467-9795 DLR 2016 DODGE CARAVAN $18,900 15K MI 844-467-9795 DLR 2017 DODGE JOURNEY $19,989 4DR FWD 22k Mi 844-468-0509 DLR 2016 RAM 1500 ST $20,995 Pickup 13,173 mil 866-726-8593 DLR 2015 DODGE JOURNEY $20,995 WHITE 30,880 mil 866-726-8593 DLR 2013 DODGE RAM 1500 $21,900 QUAD CAB 67K MI 844-467-9795 DLR 2016 DODGE CHALLENGER $23,898 2DR Coupe 31k Mi 844-468-0509 DLR 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 2015 DODGE DURANGO $23,950. CHERRY RED, 48K MI 855-481-2060 DLR 2014 DODGE DURANGO $25,296 4DR 4x2 42k Mi 844-468-0509 DLR 2013 DODGE DURANGO $26,995, GT WAGON 64 337 mi 866-726-8593 DLR 7060 DODGE 2017 RAM 1500 SLT $32,900 Pickup 12,719 mil 866-726-8593 DLR 20 14 RAM 15 00 $34,900 Pickup 89,509 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 20 17 RAM 2 5 00 $54,995 Pickup 5,171 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 2014 DODGE DURANGO Call for price!!, R/T WAGON 38,541 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO Call for price!! GT WAGON 84,908 mi 866-726-8593 DLR 2017 DODGE JOURNEY SXT $16,241 4dr SUV, RED 36,475 M 844-467-9558 DLR 7070 FORD 2010 FORD CROWN VIC $6,900. SEDAN 73,471 mil 866-726-8593 DLR 2010 FORD FUSION SE $8,900 60K MI 844-467-9795 DLR 2013 FORD FOCUS $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 85,450 MI 866-726-8593 dlr 2004 FORD CROWN VICTORIA LX$5,839 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 14 F O RD FU S I O N S E $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2014 FORD MUSTANG $13,900 V6 50K MI 844-467-9795 DLR 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2016 FORD FUSION $16,900 TITANIUM 39K MI 844-467-9795 DLR 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 2014 FORD FOCUS S $17,995 Sedan 41,797 MI 866-726-8593 DLR 20 15 F O RD E SC APE $18,900 TITANIUM 20K MI 844-467-9795 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 2017 FORD ESCAPE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $22,995 COUPE, 26 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $22,995 4DR WAGON, 28,057 MI 866-726-8593 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, August 1, 2018 CLASSIFIEDS 14 7070 FORD 20 14 F O RD EXPL O RER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $25,990. GRAY, 35K MI. 855-280-4707 DLR 20 17 F O RD MU S TAN G $25,995 COUPE, 140 MIL 866-726-8593 DLR 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 20 17 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 15 F O RD EXPL O RER $29,995 4DR WAGON, 20,423 MI 866-726-8593 20 14 F O RD F-15 0 $29 99 5 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 2015 FORD MUSTANG $31,990 2Dr Fastback 844-468-0509 DLR 2017 FORD FLEX $31 995 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD F 350 $31 995 SUPERCAB, 49,978 MIL 866-726-8593 dlr 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37 900 K4A 4DR, WHITE 7 MI 866-726-8593 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2015 FORD F 150 $38,989 4x2 Supercab 844-468-0509 DLR 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 2018 FORD F 150 $41 995 PICK UP TRUCK 13 MIL 866-726-8593 dlr 2017 FORD EXPLORER $42,995 4DR WAGON, 3,729 MI 866-726-8593 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD EXPEDITION $43,995 4dr SUV 18 738 mi 866-726-8593 dlr 7070 FORD 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 45, 99 5 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2017 FORD F 250 $48 995 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab8,974 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 5,798 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 2018 FORD F 150 $57 995 PICKUP TRUCK, 36 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 FORD EDGE SEL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 2015 FORD EDGE SEL $20,315 4dr SUV, SILVER 33,662 M 844-467-9558 DLR 20 14 F O RD EXPL O RER XLT $18,319 4dr SUV, WHITE, 84,257 M 844-467-9558 DLR 2017 FORD ESCAPE SE $18,296 4dr SUV, GRAY, 30,090 M 844-467-9558 DLR 7075 GMC 2007 GMC YUKON XL 1500 $20,990 AWD88,280 mi 844-468-0509 DLR 20 15 G M C S IERRA 15 00 $37,990 4x2 Crew Cab 844-468-0509 DLR 2015 GMC YUKON XL 1500 $47,990 4x2 Denali 844-468-0509 DLR 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 2006 JEEP LIBERTY $4,990 4Dr 4x4 sport, 844-468-0509 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 2014 JEEP CHEROKEE $16,900, Limited W/Nav 60 000 MI 844-467-9795 DLR 7080 JEEP 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 2015 JEEP RENEGADE $18,990 4Dr FWD, 51k Mi 844-468-0509 DLR 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $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 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2016 JEEP CHEROKEE $24,877 BRIGHT WHITE, 5,468 MI 855-481-2060 DLR 20 17 JEEP G R C HAR O KEE $33,990 4Dr 4x2, 36k Mi 844-468-0509 DLR 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 2006 JEEP LIBERTY LIMITED$6,032 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 2015 JEEP WRANGLER $30,800Run wagon 38,850mil866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 2017 JEEP PATRIOT SPORT $15,168 4dr SUV 27,318 M 844-467-9558 DLR 7090 LINCOLN 200 7 LIN CO LN NAVI G AT O R $12,990, 4Dr 4x2, 844-468-0509 DLR 2015 LINCOLN MKC $28,995 Wagon White 18,512 mi 866-726-8593 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 2017 LINCOLN m k c se l ect $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 2017 LINCOLN MKX $42,995 White 4,880 mi 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 6 A C URA RDX $2 4, 989 4Door FWD Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 2009 AUDI A4 $ 11, 989 2Door FWD White 74,836Mi, 844-468-0509 DLR 2013 AUDI A420QT $15,990. WHITE, 77K MI. 855-280-4707 DLR 20 14 AUDI A5 DR $19,900 AWD 64K MI 844-467-9795 DLR 7148 BMW 20 1 6 BMW X 3 $21,950 MINERAL WHITE, S, 56K MI 855-481-2060 DLR 2013 BMW X5X $21,990. WHITE, 72K MI. 855-280-4707 DLR 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 2015 BMW X5 $27 988 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2015 BMW ALPINA B7 $41,989 4Door RWD Black 30,703Mi, 844-468-0509 DLR 2012 BMW 3 SERIES 335i $18,751 2dr CONVERTIBLE 71 370 M 844-467-9558 DLR 7160 HONDA 2007 HONDA ACCORD ; X $7,900 4Door SE, Gray 86,484 mil866-726-8593 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 2 H O NDA C IVI C S I $11,631 4Dr, SUV 58k Mi 844-467-9558 dlr 2015 HONDA CIVIC LX $12,465. 58k miles, White Orchid 844-467-9558 DLR 2015 HONDA ACCORD $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 R-V EX $21,562 4dr SUV RED, 16,499 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C $21,787 MODERN STEEL, 34K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $21,877 MODERN STEEL, LX 24K MI 855-481-2060 DLR 2016 HONDA 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 2016 HONDA CR V $21,877. BASQUE RED, SE, 7,949 MI 855-481-2060 DLR 20 15 H O NDA PIL O T $21,877 SILVER METALLIC, 77K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $21,950 CRYSTAL BLACK, 50K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD, $21,987 FROST PEARL, EX-L, 7,784 MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $21,990 4Dr FWD, 44k Mi 844-468-0509 DLR 20 15 H O NDA C R-V $22,477. BASQUE RED, EX-L, 27K MI 855-481-2060 DLR 2016 HONDA ACCORD $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 2015 HONDA CR 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 2015 HONDA ODYSSEY $30,990 Pass Van 46,616 mi 844-468-0509 DLR 2016 HONDA PILOT $31,990 4Dr FWD, 41k Mi 844-468-0509 DLR 2009 H O NDA C R-V LX $8,992 4dR SUV BLUE 96,528 M 844-467-9558 DLR 2016 HONDA PILOT LX $26,021 4dr SUV, BLUE, 32,633 M 844-467-9558 DLR 2015 HONDA PILOT SE $25,499 4dr SUV, GRAY, 45,059 M 844-467-9558 DLR 2016 HONDA ODYSSEY EX L $25,437 4dr PASS VAN 35,767 M 844-467-9558 DLR 2016 HONDA CR V EX L $25,163 4dr SUV, BLUE 7,825 M 844-467-9558 DLR 2016 HONDA CR V EX L $24,562 4dr SUV, SILVER 11,727 M 844-467-9558 DLR 2017 HONDA ACCORD $23,947 4dr SEDAN, SILVER 5,030 M 844-467-9558 DLR 2014 HONDA RIDGELINE RTS $23,014 4dr CREW CAB 66,165 M 844-467-9558 DLR 2014 HONDA RIDGELINE RTS $23,014 4dr CREW CAB 66,165 M 844-467-9558 DLR 2016 HONDA CR V EX L $22,896 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 2015 HONDA CR V EX L $22,468 4dr SUV, BLUE, 32,192 M 844-467-9558 DLR 2016 HONDA CR V EX L $21,998 4dr SUV COFFEE, 17,467 M 844-467-9558 DLR 2016 HONDA CR V EX $21,520 4dr SUV BROWN, 33,000 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $21,453 4dr SUV, RED, 17,149 M 844-467-9558 DLR 2016 HONDA ODYSSEY EX $20,983 4dr PASS VAN, 59 228 M 844-467-9558 DLR 7160 HONDA 2016 HONDA ACCORD EX $20,423 4dr SEDAN, WHITE 21,505 M 844-467-9558 DLR 2016 HONDA CR V EX $20,293 4dr SUV, BLACK 18,430 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD $20,091 4dr SEDAN, RED 5,793 M 844-467-9558 DLR 2016 HONDA CR V LX $19,671 4dr SUV, SILVER 14,193 M 844-467-9558 DLR 2014 HONDA CR V EX L $19,319 4dr SUV, 30,646 M 844-467-9558 DLR 2015 HONDA CR V LX $19,243 4dr SUV, 12,955 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,898 4dr SEDAN, GRAY, 14,209 M 844-467-9558 DLR 2016 HONDA ACCORD LX $18,598 4dr SEDAN, BLUE 15,001 M 844-467-9558 DLR 2015 HONDA CR V LX $18,290 4dr SUV, SILVER, 23,165 M 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $17,319 4dr SEDAN 34,393 M 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,135 4dr SUV, SILVER 34,549 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $16,939 4dr SEDAN, WHITE 12,095 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,783 4dr SEDAN, WHITE 18,327 M 844-467-9558 DLR 2015 HONDA ACCORD LX $16,348 4dr SEDAN, WHITE 14,906 M 844-467-9558 DLR 2015 HONDA ACCORD EX $15,990 4dr SEDAN 30,573 M 844-467-9558 DLR 2015 HONDA CIVIC LX $14,705 4dr SEDAN 19,418 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $14,269 4dr SEDAN 53,419 M 844-467-9558 DLR 2010 HONDA ODYSSEY EX-L $13,658 4dr PASS VAN 61,857 M 844-467-9558 DLR 20 1 3 H O NDA FIT LX $11,964. 23k miles, 4dr HTCHBK 844-467-9558 DLR 7163 HYUNDAI 2010 HYUNDAI ACCENT $5,995 Htchbk, Gray 51,967 mil866-726-8593 DLR 2010 HYUNDAI ACCENT $5,995 Htchbk, Gray 51,967 mil866-726-8593 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2011 HYNDAI TUCSON $8,911. SILVER, 114K MI. 855-280-4707 DLR 20 11 HYUNDAI ELANTRA $10,990 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 2017 HYUNDAI SONATA SE $ 14,900, 42K MI 844-467-9795 DLR 2015 HYUNDAI TUSCON $14,900 Latitude 34K MI 844-467-9795 DLR 2013 HYUNDAI TUSCON $14,900 SPORT 78K MI 844-467-9795 DLR 2016 HYNDAI TUCSON $15,990. RED, 36K MI. 855-280-4707 DLR 2016 HYUNDAI SONATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 2018 HYUNDAI SANTA FE $18,424 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 2017 HYUNDAI SONATA 2.4L $14,573 4dr SEDAN 41,879 M 844-467-9558 DLR 20 1 3 HYUNDAI TU CSO N GLS $10,687 4Dr, SUV 96k Mi 844-467-9558 dlr 7165 INFINITI 2013 INFINITI M37 $22,298 4Dr RWD, 33k Mi 844-468-0509 DLR 2009 INFINITI G37 $13,521 2dr Convertible 88,414 M 844-467-9558 DLR 7170 ISUZU 2000 ISUZU RODEO 6CYL automatic runs good 220k miles $1400 obo 941-456-7547 7177 KIA 201 KIA RIO SX $4,900 5 SPD 110K MI 844-467-9795 DLR 2014 KIA OPTIMA LX $12,995 61,590 mi 866-726-8593 DLR 2012 KIA SPORK $13,911 SILVER, 46K MI 855-280-4707 DLR 2014 KIA SEDONA EX $14,995 Van 57,521 mi 866-726-8593 DLR 2015 KIA SORENTO $15,990, 4Dr FWD, 74k Mi 844-468-0509 DLR 2015 KIA OPTIMA LX $15,990, 4Dr Sedan, 74k Mi 844-468-0509 DLR 2016 KIA SEDONA LX $16,900 39K MI 844-467-9795 DLR 20 1 6 KIA F O RTE LX $ 11,900,12k MI 844-467-9795 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 2017 KIA SEDONA L $20,151 4dr PASS VAN 19 106 M 844-467-9558 DLR 7177 KIA 20 15 KIA O PTIMA EX $15,388 4dr SEDAN 29,782 M 844-467-9558 DLR 20 17 KIA F O RTE LX $13,877 4dr SEDAN 1,748 M 844-467-9558 DLR 7178 LEXUS 2007 LEXUS GX 470 $15,990. SILVER, 112K MI. 855-280-4707 DLR 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 2012 LEXUS RX 350 $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 20 14 LEXU S I S 3 5 0 $24,900 MUST DRIVE 64K MI 844-467-9795 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 2016 LEXUS GS 350 $35,911. BLACK, CERT, NAV, 14K MI. 855-280-4707 DLR 2014 LEXUS GX 460 $38,990. GRAY, CERT, NAV, 34K MI. 855-280-4707 DLR 2016 LEXUS GX 460 $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 2015 MAZDA CX5 $16,911. GRAY, NAV, 51K MI. 855-280-4707 DLR 7190 MERCEDES 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 20 14 MER C EDE S BENZ C CLASS $21,990, 4Dr Sedan, 844-468-0509 DLR 2011 MERCEDES E-350 CABRIOLET, $23,500, Excellent Condition, Low mileage. 717-829-6525 2014 MERCEDES ML350 $31,900 4Dr 40,841 mil 866-726-8593 DLR 20 1 2 MER C EDE S BENZ C CLASS $36,990, 4Dr Sedan, 844-468-0509 DLR 20 14 MER C EDE S -BENZ C-CLASS $18,097 4dr SEDAN, 40,014 M 844-467-9558 DLR 7192 MINI COOPER 2011 MINI COOPER S $13,990, 4Dr FWD, 844-468-0509 DLR 2013 MINI PACEMAN $14,900 2DR 54K MI 844-467-9795 DLR 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2016 NISSAN SENTRA S $11,890 4Dr SE, 34,375 MI 844-467-9558 DLR 2014 NISSAN ALTIMA 2 5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 2015 NISSAN ROGUE $13,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 2016 NISSAN ALTIMA S $14,900 42K MI 844-467-9795 DLR 2015 NISSAN ROGUE $14,911. BLACK, 43K MI. 855-280-4707 DLR 2015 NISSAN ROGUE $15,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 2015 NISSAN ALTIMA $15,995 Sedan 8,794 mil 866-726-8593 DLR 2017 NISSAN ROGUE SV $17,900 32K MI 844-467-9795 DLR 20 15 NI SS AN PATHFINDER $19,900 35K MI 844-467-9795 DLR 2017 NISSAN MURANO $24,990, 4Dr FWD, 33k Mi 844-468-0509 DLR 2017 NISSAN MURANO $24,990, 4Dr FWD, 33k Mi 844-468-0509 DLR

PAGE 31

The Sun /Wednesday, August 1, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS/OUR TOWN NEIGHBORS 15 7200 NISSAN 2017 NISSAN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 20 1 3 NI SS AN ALTIMA 2 .5 S $9,948 4Dr SE BLUE 72,006 MI 844-467-9558 DLR 20 14 NI SS AN S ENTRA S V $8,976 4Dr PASS VAN, 84,069 MI 844-467-9558 DLR 2016 NISSAN PATHFINDER SL $25,505 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 20 1 8 NI SS AN FR O NTIER S V $24,185 4dr CREW CAB 11,868 M 844-467-9558 DLR 2018 NISSAN ROGUE SV $20,851 4dr SUV, 11,340 M 844-467-9558 DLR 20 15 NI SS AN FR O NTIER S V $18,899 4dr CREW CAB, 50,667 M 844-467-9558 DLR 20 1 6 NI SS AN ALTIMA 2 .5 SL $18,396 4dr SEDAN, 26,821 M 844-467-9558 DLR 2017 NISSAN ROGUE SV $18,385 4dr SUV, SILVER, 31,058 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $15,828 4dr SEDAN 6,590 M 844-467-9558 DLR 2015 NISSAN PATHFINDER S $14,993 4dr SUV 49,125 M 844-467-9558 DLR 7207 SUBARU 20 1 3 S UBARu O UTBA C K $15,900 AWD Loaded 844-467-9795 dlr 20 14 S UBARU C R OSS TREK $17,989, 4x4 AWD 844-468-0509 DLR 20 14 S UBARU O UTBA C K $16,920 4dr SUV, WHITE 71,141 M 844-467-9558 DLR 7210 TOYOTA 200 5 T O Y O TA TUNDRA $3.990, 4x2 Dbl Cab 844-468-0509 DLR 200 7 T O Y O TA FJ C RUI S ER $12,611., 4DR SUV 156k mi., 844-467-9558 DLR 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 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 20 1 8 T O Y O TA TUNDRA $29,900 X-CAB 11K MI 844-467-9795 DLR 20 11 T O Y O TA FJ C RUI S ER $25,624 4dr SUV, BLACK, 78,686 M 844-467-9558 DLR 20 15 T O Y O TA AVAL O N $23,749 4dr SEDAN, WHITE 38,130 M 844-467-9558 DLR 20 15 T O Y O TA S IENNA LE $21,470 4dr 7 PASSENGER, 31,091 M 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $18,054 4dr SEDAN, SILVER 22,526 M 844-467-9558 DLR 20 1 3 T O Y O TA RAV-4 LTD $17,736 4dr SUV, 57,651 M 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA LE $15,511 4dr SEDAN 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 20 14 V O LK S BEETLE $19,990, 4Dr Convertible 844-468-0509 DLR 2016 VOLKSWAGEN GOLF $19,832 4dr HATCHBACK 49,899 M 844-467-9558 DLR 20 1 6 V O LK S WA G EN BEETLE $17,838 2dr CONVERTIBLE, 42,322 M 844-467-9558 DLR 2016 VOLKSWAGEN JETTA 1.8T SPORT$16,743 4dr SEDAN, 5,736 M 844-467-9558 DLR 20 1 2 V O LK S WA G EN E OS $14,411 2dr CONVERTIBLE 64,045 M 844-467-9558 DLR 20 15 V O LK S WA G EN TIGUAN SE $13,990 4dr 49,688 M 844-467-9558 DLR 20 1 6 VW JETTA 1.4T S w/Tec $10,496 4dr Se BLUE 38,181 MI 844-467-9558 DLR 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 2013 FIAT 500X LOUNGE $7,549 4Dr SUV, 27,035 MI 844-467-9558 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 2003 CHEVROLET VENTURE $1,100 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 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TIRE S 2 75 7 0 1 8 Firestone Transforce, set of 3 $75 941-626-8448 RIM S NEW with tires 225/40ZR 18 92w XL 4 bolt mounting $600 941-258-7717 EXTTAN G S olid Fold C over 2014-2018 Silverado-GMC, 5.8 Crew Cab. $400 941-764-6907 14Ž RALLYWHEEL S chevy el-camino,camaro $425 786-306-6335 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 20 17 RAM 2 5 00 $39,989, 4x4 Crew Cab 1 844-468-0509 DLR 20 1 6 RAM 2 5 00 $41,989, 4x2 Mega Cab 844-468-0509 DLR 2013 RAM 2500 $45,989, 4x4 Mega Cab 844-468-0509 DLR 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $5,995. AWD, Like New inside and out. Runs Perfect New Tires, Cold A/C, third row seat. 149K miles. 352-572-3135 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 786-560-7030 2013 CHEVY EQUINOX-LS $11,500 45k mi., 1 owner, OnStar & more. 941-266-9939 2010 GMC TERRAIN SLT $12,000 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 2007 CHEVY HHR LS very low miles, automatic, 1 Sr. owner, Garaged. Beautiful in/out $4900. 704-223-0927 En g lwd 7305 SPORT UTILITY/ VEHICLES 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 7331 SAILBOATS 26 MCGREGOR with 15 HP O/B, comes with everything needed including Trailer. Bow Thruster installed. Boat in water in PG. $7,000 740-534-2838 7334 OUTBOARD/ MARINE ENGINES 7 0 HP EVINRUDE CO MPLETE W/CABLES & CONTROLS $490 941-380-6935 4 HP EVINRUDE STD SHAFT SERVICED PERFECT $490 941-380-6935 15 HP EVINRUDE ELE C S TART L/SSHAFT SERVICED $450 941-380-6935 7338 MARINE SUPPLY & EQUIP. DANFORTH ANCHOR 20H Like New Hold 2500, boat up to 50 feet $175 941-626-2768 7341 TRAILER & ACCESSORIES 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 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 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 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 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 TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 27 2010 WINN.VISTA 40K miles, Exc Shape, tires less than 3 yrs, 2 slides. If no answe r plz lve msg. Asking $41,500 941-623-5207 7382 RV/CAMPER PARTS C LA SS I C P O LY pro 3 cove r good shape no rips 20-22 R V $50, OBO 941-423-7845 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s TODAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come see us. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 941-627-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Heart 7:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Karaoke with Ron Geisler @ 25538 Shore,PG,637-2606; members & guests Wings & Things AL103, 12-3:45 Aux & Riders lunch support our charities. Wings, Fish Bites & More. Open to Public. 2101 Taylor Rd PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5pm Tiki Trivia; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore,PG,637-2606;mbrs & gsts Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Hurricane Charleys. The best place in PG to be at noon on Thurs. CHARLOTTE EVENTS Meet the Candidates Forum, Charlotte County Curmudgeons Meet the Candidates Forum, to be held on Wednesday, Aug 1, at Charlotte County Cultural Center. 6:00 9:00 P.M. 14 candidates in all, for local, state, and Federal offices will be there to answer audience questions. Refreshments provided. Be an informed voter. Featured EventsPAID ADVERTISEMENTS TODAY Line Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 10:3012:30p, 941-861-1980. $2 to play! This session is NOT instructional. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd., (941)474-7516 Come join us! Intermed. Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! Bar Poker Amvets 777, Amvets Post 777 Bar Poker 3-5pm Canteen 11-9 all vets are welcome to join. Tacos, tacos, tacos, Tacos, burritos, taco salads & much more 5-7pm Music 6-9pm Tim Goodman. Rotonda Elks, members&guests Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Wednesday Night, American Legion 113 Rotonda Wednesdays Summer Menu/ Lunch 11-2 & Dinner 5-7. Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAY Badminton, Englewood Sports Complex, 9-12p, 941-861-1980. $2 to play! All levels welcome. Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Inpvr Line Dance, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-8611980. $2 to play! All levels welcome. ENGLEWOOD EVENTS Free seminar: Estate-Planning Mistakes, Thursday, 8/2, 11am-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. Explore estate planning oversights and errors and apply what you learn to your personal plan. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629, khunter@ ebtfl.com. Featured EventsPAID ADVERTISEMENTS TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn & lots of fun. So come on in. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join in & have a good time AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Good food, prices 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000, Corn Hole Tournament @ 6pm Played inside 401 Ortiz Blvd North Port, 941-429-1999 THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group. Networking for Women, Time: 11:30 … 1:00 pm, Cost: $20/Per Women, Reservation call: 239-9850400 or E-Mail Robin@lcbwlcbw.com Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots. Come & have fun. AMVETS 2000 Dinner, LAUX Louisiana Gumbo 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Life After Downton, Life AFTER Downton Meeting at 10:30 am, Discuss PBS programs & view Downton Abby. NP Library/Juliano RoomQues? 861-5000. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. Summer Open House, Come see what NPYW is all about! FREE yoga demos and mini massage sessions. Aug 3, 2-6pm, 1001 Corporate Ave, 423-5409. AMVETS 2000 LAUX, Ladies Auxiliary Ex-Board Meeting @ 2:30pm Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. come join in. AMVETS 2000, Karaoke by Irish @ 7pm Join the fun 401 Ortiz Blvd NP 941-429-1999 SATURDAY FC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00am @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 NORTH PORT EVENTS

PAGE 33

The News Wire Wednesday, August 1, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER M*A*S*H star Alan Alda reveals he has Parkinsons diseaseSee page 3 AP PHOTOSen. Edward Markey, D-Mass., left, and Sen. Richard Blumenthal, D-Conn., display a photo of a plastic gun on Tuesday, on Capito l Hill in Washington. Democrats are calling on President Donald Trump to reverse an administration decision to allow a Texas company to m ake blueprints for a 3D-printed gun available online. SEATTLE „ A federal judge on Tuesday stopped the release of blueprints to make untraceable and undetectable 3D-printed plastic guns as President Donald Trump questioned whether his administration should have agreed to allow the plans to be posted online. The company behind the plans, Austin, Texas-based Defense Distributed, had reached a settlement with the federal government in June allowing it to make the plans for the guns available for download on Wednesday. The restraining order from U.S. District Judge Robert Lasnik in Seattle puts that plan on hold for now. There is a possibility of irreparable harm because of the way these guns can be made,Ž he said. Washington state Attorney General Bob Ferguson called the ruling a complete, total victory.Ž We were asking for a nationwide temporary restraining order putting a halt to this outrageous decision by the federal government to allow these 3D downloadable guns to be available around our country and around the world. He granted that relief,Ž Ferguson said at a news conference after the hearing. That is signi“cant.Ž Eight Democratic attorneys general had “led a lawsuit Monday seeking to block the settlement. They also sought the restraining order, arguing the 3D guns would be a safety risk. Congressional Democrats have urged President Donald Trump to reverse the decision to publish the plans. Trump said Tuesday that hes looking intoŽ the idea, saying making 3D plastic guns available to the public doesnt seem to make much sense!Ž Trump tweeted that he has already spoken with the National Ri”e Association about the downloadable directions a Texas company wants to provide for people to make 3D-printed guns. The guns are made of a hard plastic and are simple to assemble, easy to conceal and dif“cult to trace. We dont agree with President Trump very much,Ž Washington state Assistant Attorney General Jeff Rupert told Lasnik, but when he tweeted this doesnt make much sense, thats something we agree with.ŽJudge blocks release of blueprints for 3D-printed gunsBy MARTHA BELLISLE and MATTHEW DALYASSOCIATED PRESSNEW YORK „ Facebook set off a “restorm Tuesday, announcing that it had uncovered sophisticatedŽ efforts, possibly linked to Russia, to manipulate U.S. politics and by extension the upcoming midterm elections. The company was careful to hedge its announcement; it didnt connect the effort directly to Russia or to the midterms, now less than a hundred days away. And its “ndings were limited to 32 apparently fake accounts on Facebook and Instagram, which the company removed because they were involved in coordinatedŽ and inauthenticŽ political behavior. But of“cial Washington went ballistic anyway, not least because the reported activity so closely mirrored Russian in”uence efforts during the 2016 presidential election. Nearly 300,000 people followed at least one of the newly banned accounts and thousands expressed interest in events they promoted. This is an absolute attack on our democracy,Ž said Virginia Sen. Mark Warner, the top Democrat on the Senate intelligence committee and one of several lawmakers Facebook had briefed in advance. He expressed pretty high con“denceŽ that Russia was behind the assault. A spokesman for Senate Judiciary Chairman Chuck Grassley said Facebook had informed his of“ce that that a limited group of Russian actors has attempted to spread disinformation using its platform and that the affected groups are af“liated with the political left.Ž The identi“ed accounts sought to promote divisions and set Americans against one another,Ž wrote Ben Nimmo and Graham Brookie of the Atlantic Councils Digital Forensic Research Lab in a blog post Tuesday. The nonpro“t is working with Facebook to “nd and analyze abuse on its service. The perpetrators, Facebook noted, have been more careful to cover their tracksŽ than in 2016, in part because of steps Facebook has taken to prevent abuse over the past year. For example, they used virtual private networks and internet phone services to mask their locations, and paid third parties to run ads on their behalf.Facebook finds sophisticated efforts to disrupt electionsBy BARBARA ORTUTAY and MARY CLARE JALONICKASSOCIATED PRESSMEXICO CITY „ An Aeromexico passenger plane with 101 people on board crashed immediately after it took off in northern Mexico on Tuesday, but the regional governor said there were no deaths in the accident. It has been con“rmed that there were no fatalities in the accident of the ”ight AM2431,Ž Durango state Gov. Jose Aispuro said on Twitter. He said medical personnel were attending to injured victims, without giving their number. Broadcaster Milenio had earlier put the total at 80. The accident occurred at Guadalupe Victoria airport in the city of Durango, Aispuro tweeted. The plane was carrying 97 passengers and four crew, according to the Transport Ministry. Aeromexico said the plane was an Embraer 190 with a capacity for 100 passengers. The aircraft was en route from Durango to Mexico City, Aispuro told media company Televisa. It was raining, there was a storm, I think they tried to cancel the takeoff but were no longer able to,Ž he said. The plane came down WASHINGTON „ The Trump administration says people would drive more and be exposed to increased risk if their cars get better gas mileage, an argument intended to justify freezing Obamaera toughening of fuel standards. Transportation experts dispute the arguments, contained in a draft of the administrations proposals prepared this summer, excerpts of which were obtained by The Associated Press. The excerpts also show the administration plans to challenge Californias long-standing authority to enact its own, tougher pollution and fuel standards. Revisions to the mileage requirements for 2021 through 2026 are still being worked on, the administration says, and changes could be made before the proposal is released as soon as this week. The Trump administration gave notice earlier this year that it would roll back tough new fuel standards put into place in the waning days of the Obama administration. Anticipating the new regulation, California and 16 other states sued the Trump administration in May. Overall, improvements over time have better longer-term effects simply by not alienating consumers, as compared to great leaps forwardŽ in fuel ef“ciency and other technology, the administration argues. It contends that freezing the mileage requirements at 2020 levels would save up to 1,000 lives per year. New vehicles would be cheaper „ and heavier „ if they dont have to meet more stringent fuel requirements and more people would buy them, the draft says, and that would put more drivers in safer, newer vehicles that pollute less. At the same time, the draft says that people will drive less if their vehicles get fewer miles per gallon, lowering the risk of crashes. David Zuby, chief research of“cer at the Insurance Institute for Highway Safety, said hes doubtful about the administrations estimate Mexican passenger plane crashes after takeoff; no deaths reported US says no need for better gas mileage, heavy vehicles saferBy CARMEN PENADPABy TOM KRISHER and ELLEN KNICKMEYERASSOCIATED PRESS MILEAGE | 8 PLANE | 8 GUNS | 8 FACEBOOK | 8 AP PHOTORescue workers and reghters are seen at the site where an Aeromexico airliner has suered an accidentŽ in a eld near the airport of Durango, Mexico, Tuesday.adno=50537885 GRANT STEVENS, HAS Hearing Aid Specialist with 15+ Years Experience 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 OTICON OPN 3’for only$1,199 each A $1,599 Value! Experience all-around Better Hearing at our 3-Day Special Event!Monday, August 6TH through Wednesday, August 8thBy Appointment 2866 Tamiami Trail, Suite D | Port Charlotte, FL 33952Oticon Opn’ … proven to make hearing easierWith Oticon You can open up to a fuller, more natural hearing experience.Youre invited to try Oticon Opn ’ Risk-Free!The “ rst hearing device proven to make it easier on the brain. Come and bring a loved one to receive: € Risk-Free 14-Day Trial … Try it at home, work and play!

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, August 1, 2018 TODAY / TONIGHTAn afternoon thunderstorm Clouds breaking; humidHIGH 90 LOW 7660% chance of rain 25% chance of rainCloudy and humid; an afternoon t-storm91 / 7555% chance of rain THURSDAY GULF WATER TEMPERATURESome sun with a thunderstorm; humid92 / 7555% chance of rain FRIDAYPartly sunny and humid with a thunderstorm93 / 7555% chance of rain SATURDAYPartly sunny with a thunderstorm possible92 / 7530% chance of rain MONDAYA heavy thunderstorm in the afternoon91 / 7555% chance of rain SUNDAY 2 4 7 9 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 480-50 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 VENICE8793981029391Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 1.71Ž Month to date 9.36Ž Normal month to date 8.22Ž Year to date 35.89Ž Normal year to date 29.18Ž Record 2.48Ž (2017) 24 hours through 2 p.m. Tue. 0.37Ž 24 hours through 2 p.m. Tue. 2.44Ž Month to date 9.98Ž Normal month to date 7.32Ž Year to date 24.07Ž Normal year to date 28.06Ž Record 2.48Ž (1960) High/Low 90/75 Normal High/Low 93/74 Record High 95 (2011) Record Low 71 (2004) High/Low 88/72 High/Low 90/75 Normal High/Low 91/75 Record High 100 (1989) Record Low 69 (1983)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.36 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 35.89 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 83 76 t 85 76 t Bradenton 90 77 t 90 76 t Clearwater 89 77 t 89 77 t Coral Springs 90 80 t 90 80 t Daytona Beach 89 76 t 88 76 t Fort Lauderdale 88 79 pc 89 79 t Fort Myers 89 75 t 92 75 t Gainesville 89 74 t 88 72 t Jacksonville 88 73 t 87 72 t Key Largo 88 81 t 88 80 t Key West 91 84 pc 92 82 pc Lakeland 89 73 t 89 74 t Melbourne 92 79 t 91 79 t Miami 88 78 t 89 79 t Naples 91 75 t 92 74 t Ocala 89 73 t 88 72 t Okeechobee 89 74 t 88 73 t Orlando 89 73 t 89 74 t Panama City 82 71 t 83 72 t Pensacola 80 73 t 81 75 t Pompano Beach 90 81 t 90 80 t St. Augustine 87 75 t 86 75 t St. Petersburg 88 75 t 89 75 t Sarasota 90 75 t 91 75 t Tallahassee 82 73 t 82 73 t Tampa 89 77 t 90 77 t Vero Beach 91 77 t 91 77 t West Palm Beach 89 79 t 90 78 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 6:58a 1:05a 6:22p 12:42p Thu. 7:29a 1:36a 7:16p 1:42p Today 5:35a 10:58a 4:59p 11:52p Thu. 6:06a 11:58a 5:53p --Today 5:16a 9:40a 3:10p 10:38p Thu. 5:42a 10:52a 4:03p 11:04p Today 7:30a 1:34a 6:54p 1:11p Thu. 8:01a 2:05a 7:48p 2:11p Today 3:50a 9:37a 3:14p 10:31p Thu. 4:21a 10:37a 4:08p 11:05p SE 10-15 1-2 Light SSE 8-16 1-3 LightFt. Myers 89/75 storms afternoon Punta Gorda 91/74 storms afternoon Sarasota 90/75 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Aug 4 New Aug 11 First Aug 18 Full Aug 26 Today 11:27 p.m. 10:55 a.m. Thursday none 11:48 a.m. Today 6:53 a.m. 8:16 p.m. Thursday 6:53 a.m. 8:16 p.m. Today 9:56a 3:45a 10:17p 4:06p Thu. 10:44a 4:33a 11:06p 4:55p Fri. 11:32a 5:21a 11:55p 5:44p Monterrey 99/73 Chihuahua 95/69 Los Angeles 89/69 Washington 88/78 New York 84/75 Miami 88/78 Atlanta 78/68 Detroit 81/64 Houston 95/74 Kansas City 86/64 Chicago 85/65 Minneapolis 77/54 El Paso 97/71 Denver 85/60 Billings 92/64 San Francisco 66/52 Seattle 78/57 Toronto 81/66 Montreal 84/71 Winnipeg 69/47 Ottawa 82/66 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: 08/1/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 92 67 pc 91 69 t Anchorage 66 55 c 63 55 sh Atlanta 78 68 t 77 69 t Baltimore 88 73 t 88 73 t Billings 92 64 pc 93 62 c Birmingham 79 68 t 79 67 t Boise 102 69 s 96 62 s Boston 83 76 pc 91 77 pc Buffalo 81 66 sh 80 66 t Burlington, VT 85 69 t 87 70 pc Charleston, WV 79 67 t 75 67 t Charlotte 83 72 t 82 71 t Chicago 85 65 pc 86 67 t Cincinnati 77 65 t 81 67 t Cleveland 79 68 t 82 68 t Columbia, SC 88 74 t 85 73 t Columbus, OH 78 67 t 82 68 t Concord, NH 82 69 t 90 67 pc Dallas 93 69 s 95 72 pc Denver 85 60 t 93 66 pc Des Moines 86 64 pc 85 66 s Detroit 81 64 c 85 66 pc Duluth 62 46 t 70 53 pc Fairbanks 68 53 r 69 55 c Fargo 72 50 pc 80 65 s Hartford 83 72 t 89 71 t Helena 95 59 pc 92 55 pc Honolulu 89 78 pc 89 77 pc Houston 95 74 pc 94 74 s Indianapolis 77 63 pc 84 66 s Jackson, MS 84 67 pc 85 68 t Kansas City 86 64 s 90 66 s Knoxville 77 68 t 75 68 t Las Vegas 107 86 s 105 84 t Los Angeles 89 69 pc 86 68 s Louisville 81 68 pc 84 69 t Memphis 85 67 pc 88 69 s Milwaukee 84 64 pc 76 62 t Minneapolis 77 54 t 77 65 pc Montgomery 80 70 t 79 70 t Nashville 82 69 pc 84 69 t New Orleans 85 74 c 88 75 t New York City 84 75 t 87 75 t Norfolk, VA 89 77 pc 88 76 t Oklahoma City 86 65 s 89 66 pc Omaha 89 64 s 89 68 s Philadelphia 88 76 t 90 75 t Phoenix 109 89 pc 108 87 pc Pittsburgh 77 67 t 78 66 t Portland, ME 76 68 pc 87 66 pc Portland, OR 86 60 s 76 61 pc Providence 83 73 t 89 73 t Raleigh 87 73 t 85 72 t Salt Lake City 97 75 pc 95 71 pc St. Louis 85 68 pc 89 69 s San Antonio 97 73 s 96 74 s San Diego 83 72 pc 82 72 pc San Francisco 66 52 pc 66 51 pc Seattle 78 57 pc 70 58 pc Washington, DC 88 78 t 89 76 t Amsterdam 78 60 pc 81 60 pc Baghdad 108 81 s 108 81 s Beijing 97 80 s 96 78 s Berlin 91 71 t 87 67 t Buenos Aires 53 34 s 54 42 s Cairo 98 78 s 97 78 s Calgary 85 57 t 77 52 pc Cancun 88 79 t 90 77 pc Dublin 66 60 sh 73 59 sh Edmonton 81 52 t 74 51 t Halifax 79 64 pc 77 68 c Kiev 80 62 pc 80 63 pc London 78 57 pc 83 64 pc Madrid 101 70 s 103 72 s Mexico City 76 57 t 74 52 t Montreal 84 71 t 84 71 pc Ottawa 82 66 t 84 65 c Paris 86 64 pc 88 67 s Regina 80 57 s 89 56 s Rio de Janeiro 73 66 sh 73 67 r Rome 92 71 s 91 73 s St. Johns 81 63 s 81 63 c San Juan 88 78 pc 87 77 pc Sydney 68 47 pc 65 50 s Tokyo 93 82 s 95 80 pc Toronto 81 66 t 83 67 pc Vancouver 74 57 s 70 55 c Winnipeg 69 47 s 77 61 pcHigh ................... 110 at Thermal, CALow ......... 32 at West Yellowstone, MT(For the 48 contiguous states yesterday)82A tornado ripped through parts of Westchester County, N.Y., as well as Harrison, Rye and Greenwich on Aug. 1, 1812. Q: What is the record low temperature for the lower 48 states in August?A: 5(F) at Bowen, Mont., August 25, 1910 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 90/76 90/74 89/74 89/75 91/74 90/74 89/74 89/74 89/74 89/77 90/77 89/78 89/77 89/75 90/74 91/74 89/75 90/75 90/75 90/74 90/74 91/74 91/74 88/75 90/74 89/79 89/77 89/76 90/74 91/76 89/77 89/73 90/75 89/77 88/79 89/76 89/76 90/75 WORLD NEWS/WEATHERTEHRAN, Iran „ Iran reacted skeptically Tuesday to President Donald Trump saying that hes willing to negotiate with his Iranian counterpart anytime,Ž but top of“cials did not reject a sit-down out of hand. Ali Akbar Nategh Nouri, a senior cleric and member of the in”uential Expediency Council, said Trumps suggestion Monday that he would be willing to meet with Iranian President Hassan Rouhani should not be categorically rejected. It should be discussed in the Supreme National Security Council,Ž said Nategh Nouri, who is also a former aide to Supreme Leader Ayatollah Ali Khamenei. Nategh Nouri said we have to contemplateŽ the gesture, but also cautioned we should not rejoice over this offer and not get excited.Ž Trump may take advantage of this overexcitement,Ž he said, the state-run IRNA news agency reported. It could be a test for us.Ž Trump pulled the U.S. out of a deal with several major powers and Iran earlier this year that was meant to prevent Tehran from developing nuclear weapons. Hes also said, however, that as renewed sanctions kick in, he expected Iran would call and offer to return to the negotiating table, and that were ready to make a real deal.Ž On Monday he said he could meet with the Iranians with no preconditions,Ž adding that if they want to meet, Ill meet anytime they want.Ž In his “rst public comments after the remarks, Rouhani himself avoided mentioning Trumps comments, instead stressing the need for the other nations involved in the nuclear deal to forge ahead with their pledges of trying to salvage it. Today we are at a very critical point in history regarding the nuclear deal, and Europes transparent measures to compensate for the United States unlawful withdrawal from it are very important for the Iranian nation,Ž Rouhani said after talks with new British Ambassador Rob Macaire. Britain, along with China, Germany, France, Russia and the European Union, are negotiating with Iran on preserving the deal. Iranian Foreign Minister Mohammad Javad Zarif noted on Twitter that Iran and the U.S. had two years of talks leading to the nuclear accord. US can only blame itself for pulling out & leaving the table. Threats, sanctions & PR stunts wont work. Try respect: for Iranians & for intl commitments,Ž he tweeted.Iran wary of Trump offer for talks, but not ruling them outBy AMIR VAHDATASSOCIATED PRESS PARIS „ French President Emmanuel Macrons government survived two votes of no con“dence Tuesday in the wake of a political and public uproar triggered by a video of his chief bodyguard beating a protester. The government easily won the largely symbolic votes in Frances lower house of parliament. Macrons centrist party has a large majority in the National Assembly. The motions, which needed 289 votes to pass, were brought by the conservative Republicans party and opposition lawmakers from the left and far-left. The “rst received 143 votes, while the second got 74. Macrons government has been under “re since Frances Le Monde newspaper identi“ed the now-former security aide, Alexandre Benalla, as the person captured on camera wearing a police helmet and striking a young man at a May Day protest. Subsequent revelations about the governments handling of the violence, including the two-week suspension Benalla received in May, have turned the affair into the biggest crisis of Macrons nearly 15-month-old presidency. Criticism also has focused on why of“cials in the presidents of“ce did not immediately disclose what happened, terminate Benalla and refer the matter for investigation. After Le Monde made the beating public and investigation was opened, Benalla, 26, was handed preliminary charges that included committing violence in a group, interfering in the exercise of a public function and the unauthorized public display of of“cial insignia. The leader of the Republicans in the National Assembly, Christian Jacob, told lawmakers the scandal stemming from the exaide was not an affair for the left or the right.Ž This is a question of transparency, honor, integrity,Ž Jacob said before Tuesdays votes. That is why, in the name of the Republicans, I am asking you to sanction this government.ŽFrances Macron survives no-confidence votes amid scandalBy SYLVIE CORBETASSOCIATED PRESS AP PHOTOParliament members listen to French Prime Minister Edouard Philippe during a no-condence session at the National Assembly, on Tuesday, in Paris. MORE HEADLINE NEWS FROM AROUND THE WORLDBodies of 76 killed in deadly Greek wildfires identifiedATHENS, Greece (AP) „ The bodies of 76 people killed by Greeces deadliest wild“re in decades have been identi“ed, authorities said Tuesday, as forensic experts kept working to identify more remains recovered from the charred resort area. Separately, the coast guard said Tuesday it had recovered the body of a woman from the sea in the Saronic Gulf south of Athens, many miles away from the site of the July 23 blaze. The body had not been identi“ed and it was unclear whether it was related to the deadly wild“re that devastated the seaside resort of Mati northeast of Athens. Coast guard special operations divers recovered another body Monday from waters off the coast of the “re area, believed to be someone who drowned in their effort to escape the ”ames. Identi“cation of that body was pending. During the blaze, hundreds of people ”ed to beaches, and many were forced to swim out to sea to escape the ”ames and choking smoke. A massive search operation involving ships and divers looking for more “re victims in the water is continuing near the “re zone. At least 91 people are believed to have died in the blaze, but confusion surrounds the exact death toll.Vietnam floods kill 3, threaten to submerge parts of HanoiHANOI, Vietnam (AP) „ Seasonal ”oods have killed three people and threaten to submerge parts of Vietnams capital, of“cials said Tuesday. Two children and a man drowned Monday in Chuong My district, a suburb of Hanoi, where water has overflowed one bank of the Bui River and engulfed several villages, the officials said. On the other side of the river, sandbags have been piled for 6 miles to prevent water in a dike from spilling into the inner city of the capital, Hanoi, which has a population of 7.5 million. It is extremely important to keep the dike safe to protect (central) Hanoi,Ž Mayor Nguyen Duc Chung said on national VTV.IS claims Tajikistan attack that killed 4 foreign cyclistsMOSCOW (AP) „ The Islamic State group on Tuesday claimed responsibility for a car-and-knife attack on Western tourists cycling in Tajikistan that killed two Americans and two Europeans. Of“cials in the ex-Soviet Central Asian nation didnt publicly address the IS claim and instead blamed the Sunday attack on a banned local Islamist group. The young men featured in an IS-linked video resembled the individuals that Tajik authorities identi“ed as attack suspects who were later killed by police. The Islamic State group said in a statement late Monday that several of its soldiers attacked the citizens of the Crusader coalition.Ž The four tourists were killed when a car rammed into a group of foreigners on bicycles south of the capital of Dushanbe, Tajik of“cials have said. The driver and the passengers then got out and attacked the cyclists with knives. Two of the victims were American, one was Swiss and the fourth was from the Netherlands, foreign and Tajik of“cials said. The three people injured included a woman from Switzerland.

PAGE 35

The Sun /Wednesday, August 1, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ A Department of Health and Human Services of“cial told senators Tuesday that his agency had warned the Trump administration that separating families would be dangerous for children. But some of the governments top immigration of“cials used a Senate hearing to largely defend how the policy has been implemented, with one comparing family detention centers to a summer camp.Ž One of“cial told the Senate Judiciary Committee that while the Trump administration was developing its immigration policies, Health and Human Services of“cials said they were worried about any policy which would result in family separation due to concerns we had about the best interests of the child.Ž Commander Jonathan D. White of the U.S. Public Health Service Commissioned Corps, a branch of HHS, said they were uncertain their department had enough resources to handle large numbers of detained immigrants. Theres no question that separation of children from parents entails signi“cant potential for traumatic psychological injury to the child,Ž White said. Asked by Sen. Richard Blumenthal, D-Conn., what response HHS of“cials got from administration policymakers, White said, The answer was there was no policy which would result in separation of children from family units.Ž White is a career of“cial at HHS who has served in three administrations. Whites remarks came as the Judiciary committee questioned of“cials about what has become an election-year liability for the Republicans and the White House „ President Donald Trumps separation of migrant children from detained families. Trump dropped the policy more than a month ago under “re from Democrats and Republicans alike. But of more than 2,500 children who were initially separated from parents and guardians, hundreds remain in federal custody including more than 400 whose parents left the U.S. without them. Lawmakers and journalists who have visited some detention facilities around the country and migrants themselves have reported poor conditions. The top members of the Judiciary committee „ Chairman Charles Grassley, R-Iowa, and Dianne Feinstein, D-Calif. „ have asked inspectors general of two federal agencies to investigate reports by news organizations that immigrants at some centers have suffered alleged sexual and other forms of abuse. Matthew Albence, an executive associate director at U.S. Immigration and Customs Enforcement, told the lawmakers that the best way to describeŽ conditions at family detention centers was like a summer camp.Ž He said the facilities undergo rigorous inspections and offer basketball and other forms of recreation, food and water around the clock and medical and dental care. We do not leave our humanity behind when we report for duty,Ž Carla L. Provost, acting chief of the U.S. border patrol told members of the committee. At one point, Sen. Mazie Hirono, D-Hawaii, asked whether they would want their children to stay in one of the governments family detention centers. I think were missing the point,Ž answered Albence. These individuals are there because they have broken a law.ŽOfficial says agency warned family separation bad for kidsBy ALAN FRAMASSOCIATED PRESS ALEXANDRIA, Va. „ Paul Manafort orchestrated a multimillion-dollar conspiracy to evade U.S. tax and banking laws, leaving behind a trail of lies as he lived a lavish lifestyle, prosecutors said Tuesday as they laid out their case against the former Trump campaign chairman. During his opening statement, Assistant U.S. Attorney Uzo Asonye told the jury that Manafort considered himself above the law as he funneled tens of millions of dollars through offshore accounts. That secret incomeŽ was used to pay for personal expenses such as a $21,000 watch, a $15,000 jacket made of ostrich and more than $6 million worth of real estate paid for in cash, Asonye said. A man in this courtroom believed the law did not apply to him „ not tax law, not banking law,Ž Asonye said as he sketched out the evidence gathered by special counsel Robert Muellers team in Manaforts bank fraud and tax evasion trial. Its the “rst trial arising from Muellers investigation into potential ties between the Trump presidential campaign and Russia. Mueller was not present in the courtroom. Defense attorney Thomas Zehnle contended in his opening statement that Manafort trusted others to keep track of the millions of dollars he was earning from his Ukrainian political work. He made clear that undermining the credibility of Rick Gates, his former business associate and the governments star witness, is central to the defense strategy. Zehnle said Manafort, earning millions as a political consultant helping of“cials in other parts of the world, relied on Gates and others „ including a professional accounting “rm „ to keep watch over the money. Moneys coming in fast. Its a lot, and Paul Manafort trusted that Rick Gates was keeping track of it,Ž his attorney Thomas Zehnle said. Thats what Rick Gates was being paid to do.ŽProsecutors: PaulManafort believed he was above the lawBy CHAD DAY and ERIC TUCKERASSOCIATED PRESS AP PHOTOThis courtroom sketch depicts Paul Manafort, fourth from right, standing with his lawyers in front of U.S. district Judge T.S.Ellis III, center rear, and the selected jury, seated left, during the jury selection of his trial at the Alexandria Federal Courthouse in Alexandria, Virginia, on Tuesday.NEW YORK „ U.S. stocks rose Tuesday following strong results from industrial and health care companies as well as a report that the U.S. and China are trying to restart trade talks. Small companies rallied. Bloomberg News reported that representatives of the U.S. and China are looking for ways to open new talks to end their trade war. The report cited two people familiar with those efforts and said there was no agreement about a time frame for talks or what issues would be discussed. Earlier this month both nations placed import taxes on $34 billion worth of goods, and theyve been threatening more severe measures. The trade dispute could affect sales for many industrial companies and new tariffs on aluminum and steel imports are also sending costs for those companies higher. Companies including Deere and Caterpillar jumped while engine maker Cummins rose after its second-quarter report. Vincent Reinhart, chief economist at Standish Mellon, a unit of BNY Mellon Asset Management, said investors have mostly stayed calm during the trade dispute because they think most of the tensions will get worked out by November. Rising corporate pro“ts, which have been helped by the recent tax cuts, are also helping. Everybody thinks a deal will be cut before the midterms,Ž he said. That allows you to shake off the bad news and embrace the good.Ž The S&P 500 index rose 13.69 points, or 0.5 percent, to 2,816.29, making up most of the losses it took on Monday. The Dow Jones Industrial Average gained 108.36 points, or 0.4 percent, to 25,415.19. The Nasdaq composite added 41.78 points, or 0.5 percent, to 7,671.79.Health care and industrial stocks leadUS indexes higherBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONTrump administration considering capital gains tax breakWASHINGTON (AP) „ The Trump administration is studying the idea of implementing a big tax break for wealthy Americans by reducing the taxes levied on capital gains, but no decision has been made yet on whether to proceed. Administration of“cials said Tuesday that Treasury Secretary Steven Mnuchin prefers deferring to Congress. But he does have his department studying the economic impact of such a change and the legality of proceeding without congressional approval. The change would involve taxing capital gains „ pro“ts on investments such as stocks or real estate „ after taking into account in”ation, which would lower the tax bite. Capital gains taxes are currently determined by subtracting the original price of an asset from the price at which it was sold and taxing the difference without adjusting for in”ation. For example, a stock purchased in 1990 for $100,000 and sold today for $300,000 would produce a $200,000 capital gain. That amount, taxed at the top capital gains rate of 23.8 percent, would result in a tax bill of $47,600. However, if the $200,000 gain was trimmed to just $103,000 by adjusting for in”ation over the past 28 years, the tax bill would be $24,514.M*A*S*H star Alan Alda reveals he has Parkinsons diseaseNEW YORK (AP) „ Actor Alan Alda says he has Parkinsons disease. Appearing Tuesday on CBS This Morning,Ž the former M*A*S*HŽ star said he was diagnosed with the neurodegenerative disorder three and a half years ago. Alda says he expects a tabloid will soon publish a story about his diagnosis. The 82-year-old says hes not angry and considers it a challenge. Alda says he has acted and given talks since then. He says he could see his thumb twitch in a recent podcast and thought someone would soon do a sad story. Alda says revealing his diagnosis might be helpful to others with Parkinsons that there are things they can do. Alda played a senator who ran for president on The West WingŽ and he also hosted Scienti“c American FrontiersŽ on PBS.White House chief of staff to stick around for nowWASHINGTON (AP) „ White House Chief of Staff John Kelly has for now quieted reports that he will exit the administration, staying on as an increasingly diminished sidekick after his early days as a strong right hand to President Donald Trump. Kelly told senior aides this week he has agreed to stick around through 2020 at Trumps request, “ve White House of“cials said Tuesday. Following months of speculation that the chief of staff was on his way out, the message appeared to be not just about stabilizing Kelly, but also tamping down speculation about staff turnover and projecting calm as the president gears up for his re-election campaign. On Monday, the president tweeted congratulations to Kelly on reaching the one-year mark. Congratulations to General John Kelly. Today we celebrate his “rst full year as @WhiteHouse Chief of Staff!Ž Trump wrote.Towns entire police force quits, citing equipment, safetyBLANDFORD, Mass. (AP) „ The entire four-member police department of a small western Massachusetts town has resigned, citing poor equipment and unsafe working conditions. Interim Police Chief Roberta Sarnacki and three of“cers submitted their resignations in a letter to Blandford of“cials on Monday, effective immediately. The of“cers said the towns police cruisers are in such bad shape they often have to answer calls in their personal vehicles. They said their police radios dont work in some parts of the town and their poorly “tting bulletproof vests are beyond expiration dates. State police said Tuesday all 911 calls from Blandford for police assistance are being routed to troopers in Russell. The of“cers on the force said they regret leaving the town without coverage, but have no other choice because their own safety has been put at risk. adno=50539952VALID THROUGH AUGUST 31, 2018 VALID THROUGH AUGUST 31, 2018 VALID THROUGH AUGUST 31, 2018

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, August 1, 2018 cc ContlRescs 63.87 +.44 17 Cnvrgys 24.60 +.01 21 CooperTire 28.55 +.40 42 CoreSite 112.10 -.93 dd CorMedix .60 -.10 dd CorOnDem 49.40 +.18 dd Corning 33.18 +.24 15 CorpOffP 29.74 +.25 31 Costco 218.71 -.40 ... Coty 13.41 -.09 14 CousPrp 9.32 +.15 16 CrackerB 146.50 +.86 38 CrescPtE g 6.81 +.03 dd CrestEq rs 35.85 +.40 dd Crocs 18.11 +.20 ... CronosGp n 6.05 +.13 cc CrwnCstle 110.83 +1.22 19 Crow nHold 45.27 +.10 40 Cummins 142.81 +5.60 99 CybrOpt 18.75 -.05 30 CypSemi 17.81 +.20 97 CyrusOne 61.92 -.96 D-E-F 32 DCT IndlTr 66.87 +.77 9 DDR Corp rs 13.70 +.21 q DNP Selct 10.94 -.02 16 DR Horton 43.70 ... 19 DTE 108.54 +.76 ... DXC Tch n 84.74 +.23 17 DanaInc 21.35 +.13 26 Danaher 102.58 +.77 22 Darden 106.94 +.52 12 DeanFoods 9.82 -.07 29 Deere 144.79 +6.59 12 DeltaAir 54.42 +.63 dd DenburyR 4.51 -.17 dd Dermira 9.74 +.51 ... DeutschBk 13.06 +.27 29 DevonE 45.01 -.05 ... Diageo 147.27 +.73 31 DiamOf fsh 19.20 -.37 16 DiamRk 11.92 +.20 dd DianaShip 4.50 +.11 12 DicksSptg 34.14 +.67 13 Diebold 11.35 +.40 48 DigiIntl 13.50 -.05 58 DigitalRlt 121.42 +.67 10 Dillards 80.27 -1.72 61 DiploPhm 20.78 -.63 13 Discover 71.41 -.49 13 DiscIncA 26.58 +.43 13 DiscIncC 24.55 +.25 15 DishNetw h 31.56 +.93 16 Disney 113.56 +.93 16 DollarGen 98.15 +.01 13 DollarTree 91.28 +1.26 15 DomEngy 71.71 +.52 41 Dominos 262.66 +6.25 18 Domtar g 48.22 +.11 25 Donaldson 47.70 +.79 17 Dover 82.98 +1.97 22 DowDuPnt 68.77 +.72 q DryStrt 7.69 +.03 ... Dropbox n 26.77 -1.00 q DufPUC 8.50 -.00 18 DukeEngy 81.62 +.85 23 DukeRlty 29.12 +.55 21 E-Trade 59.81 -.14 16 eBay s 33.45 -.22 dd EOG Rescs 128.94 -.96 dd EQT Corp 49.68 -.01 ... ETF M AlH 26.94 +.34 19 Eaton 83.17 +3.31 q EV EEq2 17.25 +.14 q EVTxMGlo 9.50 +.06 30 Ecolab 140.70 -.04 15 EdisonInt 66.63 +.95 47 EdwLfSci s 142.45 +.27 11 EldorGld g 1.09 +.02 28 ElectArts 128.75 +2.54 dd EliLilly 98.81 +.79 69 EllieMae 99.22 +.50 17 ElmiraSB 20.40 -.10 dd EmergeES 7.88 +.46 28 EmersonEl 72.28 +1.75 13 EnbrdgEPt 11.24 +.23 ... Enbridge 35.43 +.12 23 EnCana g 13.44 -.05 dd Endo Intl 12.44 +.28 22 EgyTrEq s 18.21 +.04 20 EngyTrfPt 20.96 +.14 17 Enerpls g 13.06 +.05 14 En LinkLLC 15.95 -.10 17 Ennis Inc 21.75 +.35 dd Enphase 5.95 +.27 dd ENSCO 7.43 +.04 36 Entergy 81.28 +1.01 21 EntProdPt 29.00 -.10 dd EnvisnHl n 44.26 -.04 41 EqtyRsd 65.43 +1.66 45 EsteeLdr 134.94 +.88 25 Evergy 56.09 +.68 20 EversrceE 60.72 +.96 ... EvineLive 1.42 -.01 dd ExactSci h 58.45 +1.05 dd ExantasCap 10.49 +.06 26 Exelixis 20.70 -.77 12 Exelon 42.50 +.70 61 Expedia h 133.84 -.97 10 ExpScr ipts 79.46 -.32 17 ExxonMbl 81.51 -.23 13 FNBCp PA 12.83 -.16 10 FS Invest 8.15 +.05 32 Facebook 172.58 +1.52 25 Fastenal 56.93 +.85 11 FedExCp 245.87 +5.43 21 FedNatHld 23.30 +.15 22 FedRlty 125.50 +3.06 9 FedInvst 24.20 -.01 ... Ferrari n 132.62 +2.12 dd Ferrellgs 3.16 +.06 ... FiatChrys 16.98 -.15 16 FidlNatFn 40.50 +.42 19 FidNatInfo 103.13 -1.93 q9 FidusInvst 14.43 -.01 8 FifthThird 29.59 -.16 dd FireEye 15.53 +.03 12 FstData n 23.26 -.08 ... FsHawaii n 28.26 +.16 16 FstHorizon 17.89 +.04 dd FMajSilv g 6.64 +.14 32 FstSolar 52.35 +.78 7 FirstEngy 35.43 +.53 36 Fiserv s 75.48 +1.02 dd Fitbit n 5.93 +.21 q FlrtyTotR 19.72 +.15 14 Flex Ltd 13.96 -.02 22 FlowrsFds 20.40 +.01 38 Fluor 51.25 +.54 20 FootLockr 48.81 +.52 5 FordM 10.04 -.03 20 ForestCA 24.97 +1.95 cc Fortinet 62.91 +.13 ... Fortive n 82.08 +2.33 19 FBHmSec 58.00 +1.49 dd ForumEn 13.15 +1.10 11 FrankRes 34.32 +.01 11 FrptMcM 16.50 +.42 ... Frontr rs 5.22 +.31 G-H-I ... GDS Hld n 21.83-12.92 31 GGP Inc 21.32 +.16 3 GNC 3.18 +.16 dd GW Pharm 135.07 +1.76 q GabDvInc 23.94 +.27 q GabMultT 8.97 +.27 q GabUtil 5.83 +.01 dd GameStop 14.41 -.29 20 Gam&Lsr n 36.32 +.09 15 Gap 30.17 +.30 ... GardDnv n 28.61 +1.29 20 Garmin 62.45 +.55 dd GastarExp .17 +.01 q GAInv 35.76 +.21 21 GenDynam 199.76 +3.50 dd GenElec 13.63 +.47 10 GenMills 46.06 +.14 dd GenMotors 37.91 +.24 56 GenesisEn 22.99 +.10 15 Gentex 23.20 +.25 21 GenuPrt 97.31 +.80 3 Genworth 4.60 +.02 dd GeronCp 3.59 +.29 9 GileadSci 77.83 +1.51 ... GlaxoSKln 41.59 +.51 dd Globalstar .56 +.01 43 GlobusMed 51.48 +1.24 dd GluMobile 5.33 +.13 cc GoDaddy n 73.62 +.27 17 Goldcrp g 12.50 -.04 19 GoldmanS 237.43 -1.52 8 Goodyear 24.21 +.23 dd GoPro 5.84 +.15 25 GovPrpIT 15.07 +.02 22 vjGrace 73.86 +1.97 58 GranitPnt n 19.00 +.15 ... GrphTInt n 21.20 +1.20 15 GraphPkg 14.53 +.14 18 Greif A 54.45 +1.37 ... Griffin 41.61 +.20 ... Groupon 4.68 -.13 cc GrubHub 121.89 -2.39 ... GuangRy 25.75 -.28 6 GulfportE 11.51 +.33 12 H&E Eqp 36.79 +.87 19 HCA Hldg 124.23 +.18 14 HCP Inc 25.90 +.42 9 HP Inc 23.08 -.02 ... HSBC 48.42 +.25 ... HainCels lf 28.44 -.17 ... HalconRs n 3.91 -.06 cc Hallibrtn 42.42 +.13 11 Hanesbds s 22 .26 +.31 68 HanoverIns 125.42 +.51 15 HarleyD 42.89 -1.25 dd Harmonic 4.60 -.13 29 HarrisCorp 164.95+14.56 65 Harsco 25.35 +.70 18 HartfdFn 52.70 +.03 24 HawaiiEl 35.17 +.76 ... HlthCSvc 40.26 +.61 dd HeclaM 3.20 +.07 ... HeliosM rs .50 -.30 6 HelixEn 10.01 -.26 dd HelmPayne 61.35 -1.64 23 Herbalif s 51.63 -.33 28 Hersha rs 21.59 +.35 21 Hershey 98.21 +.41 ... HertzGl 15.23 +.45 dd Hess 65.63 +.95 1 2 HP Ent n 15.44 -.01 17 Hi-Crush 15.25 ... 11 HilltopH 20.80 -.07 40 Hilton 78.66 +1.38 46 HimaxTch 6.61 -.29 18 HollyFront 74.58 -.33 dd Hologic 42.91 -.01 26 HomeDp 197.52 +.24 ... Honda 30.66 +.23 75 HonwllIntl 159.65 +2.73 22 Hormel s 35.97 +.24 11 HospPT 28.27 +.29 18 HostHotls 20.94 +.25 ... HuanPwr 30.02 -.80 22 Hubbell 123.25 +3.31 26 Humana 314.18 +1.18 16 HuntBncsh 15.44 -.05 22 Huntgtn Ing 233.05 +5.06 12 Huntsmn 33.53 +1.90 ... Huya n 32.20 -.16 ... HyreCar n 3.58 +.26 92 IAMGld g 5.50 -.08 74 IdexxLab s 244.93 +7.17 25 II-VI 39.20 -3.00 ... ING 15.27 +.02 26 IPG Photon164.04-60.26 ... IQIYI n 32.02 +1.28 q iShSelDiv 99.96 +.81 q iShNsdBio s116.49 +2.36 q iShCorHiDv 88.33 +.45 q iShUSPfd 37.59 +.02 23 Idacorp 94.24 +.91 26 ITW 143.33 +3.60 84 Illumina 324.36+35.12 dd ImunoGn 9.30 -.24 dd Imunmd 23.93 +1.27 dd Incyte 66.54 -2.04 19 IndBkMI 24.50 -.45 dd Infinera 8.32 +.01 23 IngerRd 98.51 +1.29 13 Ingredion 101.30 +1.66 dd Instructre n 38.70 -4.90 35 IntgDv 34.43 +1.14 18 Intel 48.10 +.41 ... Intelsat 19.50 -1.06 dd InterceptP 91.14 +2.22 17 IntcntlExc s 73.91 -.38 11 IBM 144.93 -.56 ... IntlGmeT n 25.28 +1.03 18 IntPap 53.73 +.98 15 Interpublic 22.55 +.33 dd Intersectns 1.6 9 -.03 45 Intuit 204.24 +1.56 74 IntSurg s 508.19 +5.19 11 Invesco 26.99 -.37 19 InvestBncp 12.52 -.10 ... InvitHm n 23.11 +.12 cc IonisPhm 43.68 -.01 20 IridiumCm 17.30 -.40 31 IronMtn 35.11 +.20 dd IsoRay .62 -.04 J-K-L 15 JPMorgCh 114.95 -1.78 26 JacobsEng 67.63 +.65 dd JkksPac 2.30 -.03 42 JeffrFn 24.25 -.40 12 JetBlue 18.00 +.09 19 JohnJn 132.52 +.35 26 JohnContl n 37.51 +1.05 dd JonesEngy .32 +.02 14 JnprNtwk 26.34 +.04 14 KBR Inc 19.98 +.63 11 KKR 24.85 ... 16 KLA Tnc 117.42+11.12 21 KC Southn 116.27 +.47 ... KeanGrp n 14.11 +.51 17 Kellogg 71.03 -.30 dd KeryxBio 4.24 +.10 14 Keycorp 20.87 -.28 44 Key sight 58.00 +.54 22 KimbClk 113.86 +5.85 17 Kimco 16.69 +.36 23 KindMorg 17.78 +.03 28 Kinross g 3.60 ... 20 KnSwftT rs 32.55 +.34 14 Kohls 73.87 +.13 17 KraftHnz n 60.25 -.03 dd KratosDef 12.92 +.25 12 Kroger s 29.00 -.72 56 Kulicke 26.36 +.06 10 L Brands 31.67 +.63 21 L-3 Tch 214.44 +3.17 19 LKQ Corp 33.52 -.01 18 LTC Prp 42.17 +.61 19 LamResrch 190.64 +2.80 26 LambWst n 70.27 +.03 25 Landstar 1 11.15 +2.25 4 LaredoPet 9.32 -.17 20 LVSands 71.90 +1.64 55 LaSalleH 34.67 +.19 dd Lattice 7.69 -.08 20 LeggPlat 43.57 +.29 cc LendingClb 4.12 +.18 14 LennarA 52.27 +.39 q LbtyASE 6.53 +.02 dd LibtyGlobA 28.23 +.93 ... LibtyGlobC 27.14 +.84 15 LibtProp 42.86 +.94 62 LifePtHlth 64.80 +.20 26 LincElec 93.94 +2.19 10 LincNat 68.10 -.01 cc LiveNatn 49.28 +.43 40 LockhdM 326.10 +5.99 14 Loews 50.78 +.96 7 4 LogMeIn 81.05 -.20 22 Lowes 99.34 +.06 dd LumberLiq 19.34 -5.03 14 Lumentm n 52.25 +.15 9 LyonBas A 110.79 +1.68 M-N-0 18 M&T Bk 173.35 -2.30 dd MBIA 10.25 +.60 10 MDC 29.04 +.43 24 MDU Res 29.00 +.57 10 MFA Fncl 8.05 +.10 8 MGIC Inv 12.48 +.04 9 MGM Rsts 31.37 +.60 q MVC Cap 9.38 -.04 8 Macquarie 45.41 -.07 12 Macys 39.73 -.54 11 Magna g s 60.78 +.63 ... MagneG rs .26 +.02 ... Mallinckdt 23.45 -.18 ... Manulife g 18.56 +.23 dd MarathnO 21.12 +.01 12 MarathPt s 80.83 -.67 33 MAR 127.84 +1.93 23 MarshM 83.36 -.71 21 MartinMid 13.13 -.13 20 MarvellTch 21.31 +.07 20 Masco 40.33 +.86 46 MasterCrd 198.00 +.13 37 Match n 36.12 +.89 cc Mattel 15.87 +.31 25 MaximIntg 61.14 +.15 dd McClatch rs 9.75 -.30 17 McCorm 117.54 +.86 24 McDnlds 157.54 -1.10 10 McKesson 125.60 -.30 dd McEwenM 2.24 -.06 16 MedProp 14.41 +.29 5 MedleyCap 3.45 -.01 36 Medtrnic 90.23 +1.15 25 Merck 65.87 +1.06 46 MercGn 51.43 +2.33 12 Meredith 53.15 +1.45 6 Meritor 20.60 +1.11 10 MetLife 45.74 -.02 20 MKors 66.73 +.56 ... MicrFoc n 16.20 -.51 95 Microchp 93.43 +.22 5 MicronT 52.79 -.22 50 Microsoft 106.08 +.71 dd Microvisn .90 -.02 20 Middleby 102.48 +1.76 30 MdsxWatr 44.29 +.31 q MHowHiInc 12.31 -.05 18 MiMedx 4.25 -.03 ... MitsuUFJ 6.12 -.20 11 MolsCoorB 67.00 +.23 23 Mondelez 43.38 +.38 41 MonstrBv s 60.02 +.31 19 Moog A 75.01 +3.19 11 MorgS tan 50.56 -.34 41 Mosaic 30.11 +.42 23 MotrlaSolu 121.30 +.82 dd MurphO 33.26 +.36 8 Mylan NV 37.31 +.65 25 NCR Corp 27.92 +.15 dd NII Hldg n 6.20 +.77 51 NRG Egy 31.67 +.63 26 NRG Yld C 18.60 +.40 ... nVent El n 27.40 +.48 35 NXP Semi 95.34 +.51 dd Nabors 5.98 -.11 16 NatFuGas 53.70 +.54 ... NatGrid 54.08 +.30 17 NtHlthInv 74.84 +1.34 dd NOilVarco 48.62 +.52 17 NatPresto 124.65 +4.55 21 NatRetPrp 44.61 +.36 7 Navient 13.21 -.19 dd NektarTh 52.60 +1.57 68 Neogen s 82.40 +2.38 dd Neovasc g .03 -.00 29 NetApp 77.52 +.23 cc Netflix s 337.45 +2.49 dd NwGold g 1.25 +.03 15 NJ Rscs s 46.25 +.95 32 NewMedia 17.99 +.15 42 NewOriEd 86.04 -1.91 6 NewResid 17.89 -.09 13 NY CmtyB 10.77 -.06 9 NYMtgTr 6.21 +.04 5 NewellRub 26.19 -.02 14 NewfldExp 28.72 +.06 28 NewmtM 36.68 -.05 dd NewsCpA 15.07 +.12 12 NextEr aEn 167.54 +1.31 33 NiSource s 26.18 +.46 14 Nielsen plc 23.56 +.53 67 NikeB s 76.91 +.95 dd NobleCorp 5.84 +.04 36 NobleEngy 36.09 -.11 ... NokiaCp 5.40 -.10 dd NordicAm 2.25 -.07 25 NorflkSo 169.00 +.52 47 NthnO&G 3.72 +.30 32 NorthropG 300.49 +5.66 19 NwstBcsh 18.02 +.05 dd NwstNG 65.15 +.85 15 NorwCruis 50.03 +.27 17 Novartis 83.90 +.12 dd Novavax 1.27 +.09 ... NovoNord 49.77 -.94 35 NuSkin 7 2.85 +.31 dd NuanceCm 14.77 ... 13 Nucor 66.93 -.28 ... Nutanix n 48.89 +.01 23 NutriSyst 40.00 +1.50 q NuvDivA 13.22 -.01 q Nv AMT-Fr 15.36 +.02 q NvPfdInco 9.44 +.04 q NuvEqtP 14.45 +.14 46 Nvidia 244.86 +.73 dd NxStageMd 28.07 +.24 19 OGE Engy 36.24 +.29 dd OaktrSpL 4.91 +.04 11 OaktStInco 8.50 +.08 dd OasisPet 12.22 -.01 cc OcciPet 83.93 +.62 cc Oceaneerg 27.36 +.07 17 OceanFst 29.17 -.14 13 Oclaro 8. 46 -.18 6 OfficeDpt 2.51 -.02 dd Okta n 49.65 -.16 26 OldNBcp 19.45 ... 18 OldRepub 21.31 +.16 9 Olin 29.51 +.66 11 OmegaHlt 29.69 +.37 14 Omnicom 68.83 +.47 11 OnSmcnd 22.05 -.31 51 ONEOK 70.44 -.14 dd OpkoHlth 5.62 +.44 54 Oracle 47.68 -.05 22 Orbotch 64.24 +2.83 dd Organovo 1.19 +.02 81 Orthofix 60.49 +.44 17 OshkoshCp 75.25 +1.74 24 OtterTail 48.40 +.80 12 OutfrontM 21.25 +.45 12 OwensMin 18.87 +. 42 19 OwensCorn 62.22 -.65 P-Q-R 14 PBF Engy 46.70 +.17 7 PG&E Cp 43.08 -.14 31 PGT Inc 24.00 -.10 13 PNC 144.83 -.53 19 PNM Res 39.35 +1.25 ... POSCO 73.35 +.75 20 PPG s 110.66 +.92 13 PPL Corp 28.77 +.09 11 Paccar 65.72 +.71 ... Pagsegur n 26.92 -1.69 dd PaloAltNet 198.26 +2.60 dd Pandora 6.74 -.17 17 PapaJohns 41.96 -.10 ... ParkDrl rs 4.60 -.05 21 ParkerHan 169.05 +5.54 52 ParsleyEn 31.43 -.59 11 Patterson 24.52 +.25 dd PattUTI 17.20 +.12 27 Paychex 69.02 +.40 cc PaycomSft 106.25 +3.13 52 PayPal n 82.14 -.25 27 Pembina g 35.87 +.48 33 PnnNtGm 32.05 +.60 9 PennantPk 7.57 +.07 41 Penney 2.45 -.01 12 Penske 52.20 +.35 14 Pentair 44.65 +1.28 16 PeopUtdF 18.23 +.06 36 PepsiCo 115.00 +.82 30 PerkElm 79.18 +1.43 dd Perrigo 80.52 +.38 16 Pfizer 39.93 +1.34 21 PhilipMor 86.30 -.32 ... PhilipsNV 43.82 +.03 28 Phillips66 12 3.34 +1.19 q PimIncStr2 10.70 +.03 ... Pinduodou n 22.59 +.09 13 PinnaclFds 66.42 +.40 18 PinWst 80.43 +.88 dd PionEnSvc 3.30 -1.65 cc PioNtrl 189.27 -2.00 6 PitnyBw 8.73 +.02 32 PlainsAAP 24.78 +.24 17 PlatfmSpc 12.36 ... dd PlugPowr h 2.00 +.09 28 Polaris 105.42 +1.68 21 PolyOne 44.85 +.88 38 Praxair 167.50 +2.16 12 PrinFncl 58.08 -.19 23 ProAssur 41.30 +.75 27 ProLogis 65.62 +.62 21 ProctGam 80.88 +.68 dd PrognicsPh 7.99 -.33 24 ProgsvCp 60.01 +.59 8 ProspctCap 7.00 +.03 11 Prudentl 100.91 +.77 18 PSEG 51.56 +.55 24 PubStrg 217.83 +3.33 16 PulteGrp 28.49 +.35 dd PureStrg n 21.66 -.17 q PMMI 7.05 +.01 30 QEP Res 10.39 -.09 40 QIAGEN 36.12 -.02 dd Qualcom 64.09 +2.05 23 QuantaSvc 34.07 +.79 21 QstDiag 107.72 +.70 19 QuratRet A 21.29 +.13 19 RPC 14.80 -.24 26 RPM 64.37 +.96 11 RadianGrp 19.15 +. 26 19 RLauren 134.98 -.91 dd Rambus 12.36 -.76 17 RangeRs 15.43 +.86 1 RavenInds 38.80 +.65 19 RJamesFn 91.59 +.59 37 Rayonier 35.01 +.40 28 Raytheon 198.03 +4.60 14 Realogy 21.87 -.13 31 RltyInco 55.77 +.62 77 RedHat 141.23 +.38 12 RedwdTr 16.81 +.10 28 Regenrn 368.01 -3.50 16 RegionsFn 18.61 -.21 20 RelStlAl 90.20 -.64 69 Replgn 48.33 +1.53 33 RepubSvc 72.48 +.93 20 RestBrnds 63.13 +.26 56 RetailO pp 18.91 +.33 12 RetailProp 12.55 +.24 21 Rexnord 30.24 +.37 dd RingCentrl 73.75 -.05 2 RiteAid 2.01 +.05 28 RockwlAut 187.56 +4.81 22 RockColl 138.99 +1.57 32 Rogers 116.57 -6.24 dd Roku n 45.42 +1.11 32 Roper 301.90 +7.64 23 RossStrs s 87.43 +.69 25 Rowan 14.48 -.10 ... RoyalBk g 77.97 +.21 15 RylCarb 112.76 +1.73 cc RoyDShllB 71.04 +.25 20 BallCorp s 38.97 +.39 dd BallardPw 3.05 +.11 13 BankOZK 4 0.90 +.28 16 BkofAm 30.88 -.43 ... BkMont g 79.28 +.23 13 BkNYMel 53.47 +.01 9 BkNova g 59.25 +.35 dd BarnesNob 6.10 +.05 62 BarrickG 11.19 +.04 6 BauschHl 21.74 +.03 34 Baxter s 72.45 +1.09 5 BaytexE g 3.11 -.12 14 BeazerHm 12.81 -.04 cc BectDck 250.37 +3.11 6 BedBath 18.73 -.67 19 Bemis 45.91 +.03 27 BerkH B 197.87 -1.22 27 BestBuy 75.03 +.59 13 BigLots 43.43 -.01 dd Biocryst 5.90 +.14 21 Biogen 334. 37 +2.91 dd BioPhrmX .20 -.01 3 BioTime 2.60 +.15 18 BlkHillsCp 59.97 +.52 dd BlackBerry 9.81 +.11 q BlkHlthSci 40.00 +1.01 q BlkMuniast 13.25 -.03 13 Blackstone 34.92 -.04 9 BlockHR 25.16 +.09 15 BloominBr 19.34 -.17 dd BlueAprn n 2.37 -.09 33 Boeing 356.30 +5.24 dd BonanzaCE 37.20 -.77 28 BookingHl 2028.72 -1.18 23 BoozAllnH 47.27 +2.47 13 BorgWarn 46.02 +.46 34 BostBeer 274.95 +.10 26 BostonSci 33.61 +.68 dd Box Inc n 23.96 +.18 25 BoydGm 37.35 +1.43 20 Brandyw 16.49 +.41 11 BrigStrat 17.69 +.62 15 Brinker 47.17 -.79 58 BrMySq 58.75 -.18 dd BristowGp 13.98 -.17 ... BritATob s 54.78 +.25 14 BrixmorP 17.69 +.36 9 BroadcInc 221.77 -3.42 dd Brookdale 9.59 +.16 29 BrkfInfra s 40.94 +.01 30 BrownFB s 53.22 +.49 18 Brunswick 64.30 +.42 11 Buckeye 34.69 +.28 20 CA Inc 44.21 +.17 3 CBL Asc 5.45 +.08 12 CB S B 52.67 +1.39 dd CF Inds s 44.42 +.47 28 CH Robins 92.23 +1.76 29 CMS Eng 48.34 +.70 cc CNH Indl 11.72 +.14 dd CNX Resc 16.28 +.44 10 CSX 70.68 +.39 20 CVR Rfng 22.80 +.35 11 CVS Health 64.86 -2.57 7 CYS Invest 7.31 -.08 44 CabotO&G 23.50 +.77 26 CadencB n 27.23 -.54 44 Cadence 44.09 +.18 dd CaesarsEnt 11.30 +.30 21 Cal-Maine 45.00 +.30 q CalaCvHi 12.87 -.01 30 CalAmp 22.76 +.24 29 CalifWtr 41.10 +.60 24 CallonPet 10.76 -.32 dd CalumetSp 7.70 -.10 25 CamdenPT 92.59 +2.32 ... Cameco g 10.80 +.16 13 CampSp 40.90 -.04 9 CIBC g 91.23 +.21 ... CdnNR gs 89.15 +.27 ... CdnNRs gs 36.64 +.17 15 CapOne 94.32 +.55 dd CapSenL 9.99 +.25 13 CapsteadM 8.37 ... dd CpstnTur rs 1.43 -.01 12 CardnlHlth 49.95 -.21 20 CarMax 74.68 -.41 14 Carnival 59.24 +.51 42 CarpTech 54.77 -.65 29 Carrizo 28.18 -.21 dd CastlightH 3.30 -1.15 17 Caterpillar 143.80 +4.05 15 CedarF 57.14 -.50 27 Celgene 90.09 +1.18 8 CenovusE 10.04 -.03 ... CntRsDvA 17.96 -.09 20 CenterPnt 28.48 +.45 8 CntryLink 18.77 +.13 99 ChartCm n 304.58+10.68 22 ChkPoint 112.67 -.87 18 Cheesecake 56.03 -1.17 dd Chegg 27.70 +2.23 18 ChemFinl 56.80 -1.10 12 Chemours n 45.81 +.59 8 ChesEng 4.72 +.05 56 Chevron 126.27 -1.56 11 Chicos 8.70 -.19 ... ChinaSoA ir 35.48 +.77 cc Chipotle 433.66-31.81 17 ChubbLtd 139.72 -.13 ... ChurchDwt s 55.90 +.61 17 Cigna 179.42 +2.62 22 CinnFin 75.63 +.23 16 Cirrus 43.26 +1.48 21 Cisco 42.29 +.12 12 Citigroup 71.89 -.40 10 CitizFincl 39.78 -.02 30 CitrixSy s 109.97 -.58 dd CleanEngy 2.85 +.03 7 ClevCliffs 10.79 +.12 22 Clorox 135.17 +1.51 88 CocaCola 46.63 +.40 ... CocaCEur n 41.24 -.15 64 Coeur 7.00 +.24 40 Cognex s 52.78 +8.53 25 CognizTch 81.50 +.74 q CohStQIR 12.12 +.21 q CohStSelPf 27.70 +.26 23 ColgPalm 67.01 +.55 ... ColonCap 6.16 +.12 17 Comcast s 35.78 +.32 16 Comerica 96.94 +.32 32 CommScpe 32.11 +1.47 dd CmtyHlt 3.34 -.01 ... CmpTask 6.02 -.39 27 Comtech 33.60 +.57 18 ConAgra 36.71 +.20 22 ConchoRes 145.85 -3.30 ... Conduent n 17.96 +.05 40 ConnWtrSv 64.42 -.18 58 ConocoPhil 72.17 -.10 ... ConsolCom 12.74 +.17 16 ConEd 78.93 +.77 16 ConstellA 210.23 +.56 A-B-C 19 ABM 31.20 +.34 ... ADT Inc n 9.01 +.23 12 AES Corp 13.36 +.06 14 AFLAC s 46.54 +.21 6 AGNC Inv 19.47 -.14 21 AK Steel 4.63 -.73 dd AMC Ent 16.30 +.95 dd ARCAbio rs .83 +.01 6 AT&T Inc 31.97 -.03 6 AV Homes 21.55 +.10 28 AbbottLab 65.54 +.37 17 AbbVie 92.23 +.78 16 AberFitc 23.69 +.11 17 AcadiaHlt 39.48 -3.62 dd AcadiaPh 15.09 +.28 dd AccelrDiag 21.95 +1.05 26 Accenture 159.33 -.09 dd Accuray 3.85 +.10 dd Achillion 2.58 -.07 47 ActivsBliz 73.42 +.67 ... Adient n 47.63 -1.21 56 AdobeSy 244.68 +2.36 ... Adomani n .77 +.11 17 AdvEnId 61.24 +.96 cc AMD 18.33 -1.09 11 Aecom 33.56 +.70 ... Aegon 6.55 +.12 9 AerCap 56.13 +.13 dd AerojetR 33.70 +5.98 cc AeroViron 73.61 +.95 18 Aetna 188.39 -1.27 dd AeviGeno .96 -.02 dd Agenus 1.83 -.03 78 Agilent 66.04 +1.41 25 AirProd 164.17 +2.94 9 Aircastle 20 .73 +.18 68 AkamaiT 75.26 -.03 dd AkersBios .28 -.04 54 AlaskCom 1.61 +.03 20 Albemarle 94.20 +1.78 22 Alcoa Cp 43.27 +.69 51 Alexion lf 132.96 +1.45 56 Alibaba 187.23 +2.41 dd AllegTch 27.80 -.07 9 AllegiantT 123.60 -.95 11 Allergan 184.09 +.10 23 Allete 77.53 +.97 5 AllnceRes 20.38 +.78 14 AlliBern 30.20 -.25 21 AlliantEg s 42.97 +.66 17 AllisonTrn 47.00 +5.18 14 Allstate 95.12 +.53 12 AllyFincl 26. 76 -.46 dd AlnylamP 95.00 -1.81 34 Alphabet C1217.26 -2.48 37 Alphabet A1227.22 -2.82 q AlpTotDiv 8.85 ... cc Altaba 73.45 +1.06 dd Altice n 17.13 +.78 dd Altimm rs .33 -.04 19 Altria 58.68 +.23 cc Amazon 1777.44 -1.78 cc Ambarella 39.18 +.87 22 Ameren 62.06 +.64 22 AFMulti 6.45 +.05 25 AMovilL 17.11 -.06 7 AmAirlines 39.54 +.57 5 AmAxle 16.72 -.05 19 AEagleOut 25.18 +.18 17 AEP 71.14 +.74 15 AmExp 99.5 2 -1.33 ... AHm4Rent 22.14 +.19 dd AmIntlGrp 55.21 +.27 dd AMidstrm 5.30 -.80 33 AmStsWtr 60.12 +.43 43 AmTower 148.24 +5.52 38 AmWtrWks 88.25 +.68 35 Amerigas 43.03 +.01 11 Ameriprise 145.67 -1.30 10 AmeriBrgn 81.83 -1.08 32 Ametek 77.80 +1.73 17 Amgen 196.55 +5.92 ... AmicusTh 14.55 +.26 7 AmkorTch 8.68 -.31 36 Amphenol 93.51 +1.26 85 Anadarko 73.15 -.56 34 AnalogDev 96.14 +.83 43 Andeavor 150. 06 -.74 ... AnglogldA 8.89 +.20 25 ABInBev 101.72 +.45 12 Annaly 10.72 +.01 43 AnteroRes 20.54 +.18 16 Anthem 253.00 +.79 11 Anworth 5.04 +.02 29 Apache 46.00 -.06 12 ApolloCRE 19.09 +.11 ... ApolloInv 5.95 -.01 22 Apple Inc 190.29 +.38 14 ApldMatl 48.63 +.72 14 ApldOptoel 38.43 +.52 19 Aptiv 98.07 +5.57 27 AquaAm 36.94 +.40 20 Aramark 40.21 +.47 16 ArcBest 46.55 +1.75 8 ArcelorM rs 31.85 +.38 27 ArchCap s 30.56 +.22 20 ArchDan 48.26 +.91 dd Arconic 21.69 +.83 9 AresCap 16.85 +.07 14 AresMgmt 21.35 +.40 52 AristaNetw 255.73 -2.13 dd ArrayBio 15.39 +.52 29 ArrisIntl 25.26 +.77 11 ArrowEl 75.84 +.92 dd ArrowPhm 14.57 +.57 46 Ashland 82.11 +.34 10 AstraZen s 39.13 +.64 49 AtHomGr n 36.27 +.51 ... Atlanticus 2.30 +.40 dd Atlassian n 72.41 +1.33 17 ATMOS 91.87 +1.36 dd Autodesk 128.44 +1.44 36 A utoData 134.99 +.70 dd AvalonHld 3.67 -2.39 38 AveryD 114.68 +2.09 12 AvisBudg 34.85 +.83 28 Avista 50.58 +.28 16 Avon 1.59 +.01 76 Axalta 30.25 +.07 ... AytuBioSc n .34 +.06 9 B&G Foods 31.40 -.40 62 B2gold g 2.48 +.01 15 BB&T Cp 50.81 -.63 ... BCE g 42.43 +.18 cc BGC Ptrs 10.74 +.16 ... BHPBil plc 46.26 +.83 24 BP PLC 45.09 +.68 5 BP Pru 27.60 ... 9 Baidu 247.18 -4.22 cc BakHuGE n 34.58 -.11 46 Balche m 100.29 +2.30P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 J FMAMJ 2,760 2,820 2,880 S&P 500Close: 2,816.29 Change: 13.69 (0.5%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 J FMAMJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,671.79 Change: 41.78 (0.5%) 10 DAYSAdvanced 1929 Declined 911 New Highs 69 New Lows 32 Vol. (in mil.) 3,845 Pvs. Volume 3,204 2,112 2,049 1840 1012 55 71 NYSE NASDDOW 25490.98 25345.21 25415.19 +108.36 +0.43% s s s +2.82% DOW Trans. 11143.57 10962.55 11077.10 +143.57 +1.31% s s s +4.38% DOW Util. 725.17 717.70 724.24 +7.22 +1.01% s s s +0.12% NYSE Comp. 12989.46 12903.43 12963.22 +59.79 +0.46% s s s +1.21% NASDAQ 7709.49 7614.84 7671.79 +41.78 +0.55% t s s +11.13% S&P 500 2824.46 2808.06 2816.29 +13.69 +0.49% t s s +5.34% S&P 400 1989.85 1969.24 1984.49 +18.08 +0.92% s s s +4.42% Russell 2000 1675.65 1653.57 1670.80 +17.67 +1.07% t s s +8.81% Toronto TSX 16434.01 16324.66 16434.01 +88.54 +0.54% s s s +1.39%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.96 percent on Tuesday. 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 2.02 2.01 +0.01 1.05 6-month T-bill 2.19 2.16 +0.03 1.11 52-wk T-bill 2.41 2.40 +0.01 1.21 2-year T-note 2.67 2.67 ... 1.34 5-year T-note 2.85 2.85 ... 1.83 7-year T-note 2.92 2.94 -0.02 2.10 10-year T-note 2.96 2.97 -0.01 2.30 30-year T-bond 3.08 3.11 -0.03 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.04 +0.02 1.59 Barclays USAggregate 3.37 3.36 +0.01 2.51 Barclays US Corp 4.01 4.00 +0.01 3.12 Barclays US High Yield 6.26 6.34 -0.08 5.41 Moodys AAA Corp Idx 3.91 3.90 +0.01 3.68 10-Yr. TIPS .87 0.88 -0.01 .48Commodities U.S. crude oil prices fell 2 percent and natural gas prices fell 0.5 percent. Gold and silver prices both edged higher.Crude Oil (bbl) 68.76 70.13 -1.95 +13.8 Ethanol (gal) 1.45 1.45 -0.21 +9.1 Heating Oil (gal) 2.13 2.17 -1.95 +2.6 Natural Gas (mm btu) 2.78 2.80 -0.54 -5.8 Unleaded Gas (gal) 2.12 2.16 -1.72 +18.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1223.70 1221.30 +0.20 -6.3 Silver (oz) 15.50 15.48 +0.16 -9.1 Platinum (oz) 845.80 831.50 +1.72 -9.5 Copper (lb) 2.82 2.78 +1.44 -14.0 Palladium (oz) 939.90 930.50 +1.01 -12.5 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.08 1.08 -0.69 -12.5 Coffee (lb) 1.13 1.15 -1.31 -10.4 Corn (bu) 3.72 3.67 +1.36 +6.1 Cotton (lb) 0.90 0.89 +0.44 +13.9 Lumber (1,000 bd ft) 455.40 445.50 +2.22 +1.7 Orange Juice (lb) 1.67 1.69 -1.01 +23.1 Soybeans (bu) 9.04 8.75 +3.29 -5.0 Wheat (bu) 5.54 5.47 +1.33 +29.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3125 -.0010 -.08% 1.3196 Canadian Dollar 1.2998 -.0025 -.19% 1.2457 USD per Euro 1.1697 -.0013 -.11% 1.1831 Japanese Yen 111.83 +.83 +.74% 110.24 Mexican Peso 18.6480 +.1089 +.58% 17.8143 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6725 -.0008 -.29% 3.5610 Norwegian Krone 8.1520 -.0003 -.24% 7.8713 South African Rand 13.0933 +.0004 +.52% 13.1945 Swedish Krona 8.7897 -.0005 -.44% 8.0780 Swiss Franc .9901 -.0022 -.22% .9664 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3446 -.0051 -.38% 1.2503 Chinese Yuan 6.8150 -.0009 -.01% 6.7289 Hong Kong Dollar 7.8490 -.0000 -.00% 7.8108 Indian Rupee 68.467 -.186 -.27% 64.180 Singapore Dollar 1.3605 -.0000 -.00% 1.3550 South Korean Won 1112.07 -5.60 -.50% 1120.59 Taiwan Dollar 30.56 -.02 -.07% 30.20 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro, Japanese yen and British pound. The dollar weakened versus the Canadian dollar but rose against the Mexican peso.LAST6 MO AGO 1 YR AGO cc RoyDShllA 68.37 +.12 19 Ryder 78.30 +1.43 S-T-U 20 S&T Bcp 44.76 -.07 cc SBA Com 158.25 +.04 10 SCANA 39.99 -.36 37 SLGreen 103.11 +2.58 16 SLM Cp 11.29 -.01 dd SM Energy 27.51 -.20 33 SS&C Tch s 53.07 +.33 ... SSLJ.cm n 1.48 -.70 21 SabnR 45.30 -.25 29 SabreCorp 24.62 -1.35 37 Saia Inc 75.35 +2.00 53 StJoe 17.65 +.25 cc Salesforce 137.15 -.88 11 SallyBty 16.49 +.15 13 SJuanB 5.90 -.09 dd SanchezEn 4.45 -.09 dd SangTher 13.65 +.55 ... San ofi 43.36 +.43 5 SantCUSA 19.24 -.29 40 Schlmbrg 67.52 -.06 26 Schwab 51.06 -.26 ... ScorpioTk 2.15 -.01 14 SeagateT 52.62 -1.38 dd SearsHldgs 1.84 +.01 13 Seaspan 8.58 +.21 21 SempraEn 115.59 +1.11 12 SenHous 17.84 +.31 26 ServiceCp 39.35 +2.26 dd ServcNow 175.96 -2.85 33 Sherwin 440.73 +.45 15 ShipFin 14.55 +.20 dd Shopify n 138.21 -9.87 dd SigmaDsg 6.05 -.05 dd SignetJwlrs 57.74 -3.90 24 SimonPro p 176.21 +4.35 38 SimpsnM 72.96+12.96 39 SiriusXM 7.02 +.03 15 Skechers s 27.72 -.38 19 SkywksSol 94.58 +.15 22 SmartFn rs 25.70 +.09 31 SmithAO s 59.53 +.87 15 Smucker 111.12 +.08 ... SnapInc A n 12.50 +.23 16 SnapOn 169.59 +2.26 31 SodaStrm 87.30 +1.29 cc Sogou n 9.21 -.34 12 SolarCap 21.28 -.03 23 SonocoP 55.82 +.40 ... SonyCp 54.02 +1.68 28 SorrentoTh 5.60 +.55 q SourcC 40.36 +.11 30 SoJerInd s 33.93 +.54 dd SthcrssEn .57 -.10 54 SouthnCo 48.60 +.69 10 SwstAirl 58.16 +.26 6 SwstnEngy 5.14 +.13 13 SpiritRltC 8.37 +.04 dd Splunk 96.10 +.72 dd Spotify n 182.83 +6.04 3 Sprint 5.43 -.06 22 Sprouts 21.49 +.28 ... Square n 64.65 -.97 21 StanBlkDk 149.47 +4.43 15 StarGas 9.61 +.16 ... StarsGp g 34.30 -.30 24 Starbucks s 52.39 +.49 12 StarwdPT 22.84 +.14 15 StateStr 88.31 +1.09 14 StlDynam 47.09 -.47 dd SteinMart s 2.21 -.08 13 SterlingBc 22.20 -.40 ... StitchFix n 28.66 +.03 28 Stryker 163.25 -1.74 34 SubPpne 23.78 -.10 23 SumtMtls n 25.10 +.23 98 SunCmts 96.96 +.88 44 SunHydrl 52.06 +2.25 ... Suncor g 42.14 -.13 dd SunPower 7.26 +.48 19 SunstnHtl 16.27 +.26 14 SunTrst 72.07 -.78 dd SupEnrgy 9.84 +.02 19 SupGpCos s 20.96 +.54 16 Supvalu rs 32.32 +.18 9 Symantec lf 20.22 -.09 10 Synchron y 28.94 -.57 dd SynrgyPh 1.70 +.06 18 SynovusFn 49.42 -.30 20 Syntel 40.59 -.07 27 Sysco 67.21 +.54 24 T-MobileUS 60.00 +.18 cc TAL Educ s 31.99 -.70 10 TC PpLn 31.44 -.07 28 TD Ameritr 57.15 -1.01 27 TE Connect 93.57 +.33 22 TJX 97.26 +.49 ... TahoeRes 4.51 +.03 dd TakeTwo 113.02 -.09 dd TandmD rs 27.56 +2.72 12 TangerFac 23.85 +.23 29 Tapestry 47.12 -.41 ... TargaRes 51.07 -.18 15 Target 80.68 -.53 22 Taubmn 62.05 +.79 12 TaylorMH 19.53 +.28 27 TechData h 83.41 +1.42 19 Technip 32.55 -.78 ... TeckRes g 26.03 +.68 14 TeekayTnk .95 -.03 6 Tegna 11.03 +.02 ... Teladoc n 59.85 -1.20 8 TelData 25.25 +.08 7 Tenneco 46.10 +.39 23 Teradata 38.29 +.31 33 Teradyn 43.25 +.03 39 Terex 44.12 +1.63 10 TerraNitro 83.96 ... dd Tesla Inc 298.14 +7.97 28 TexInst 111.32 +.41 29 TexRdhse 62.84 -3.25 dd Textaine r 15.90 +.90 37 Textron 68.27 +1.63 dd TherapMD 5.22 -.30 29 ThermoFis 234.53 +3.81 49 3D Sys 12.17 -.31 29 3M Co 212.32 +7.20 41 Tiffany 137.56 +1.30 ... Tilray n 22.10 -.74 19 Timken 49.25 +3.25 7 Torchmark 88.07 -.10 ... TorDBk gs 59.18 +.20 ... Total SA 65.25 +.99 ... Toyota 131.84 -3.14 dd TransEntx 5.35 +.21 dd Transocn 12.87 -.51 17 Travelers 130.14 -.96 12 TriPointe 14.17 +.02 q TriContl 27.23 +.2 3 ... TriCntl pf 50.50 -.40 35 TriNetGrp 53.85 -2.89 9 Trinity 38.10 +.71 cc TripAdvis 57.99 -.25 ... Trovagn rsh .78 +.07 17 TrueBlue 27.05 -.25 16 TrstNY 9.10 +.05 dd Tuppwre 36.71 -.34 25 TurqHillRs 2.77 +.03 21 21stCFoxA 45.00 -.16 19 21stCFoxB 44.42 -.11 ... Twilio n 57.89 -.11 dd Twitter 31.87 +.49 6 TwoHrbI rs 15.50 -.10 dd 2U 75.66 +.22 11 Tyson 57.65 -1.07 ... UBS Grp 16.42 +.11 24 UDR 38.48 +1.4 3 11 UGI Corp 53.14 +.66 22 US FdsHl n 33.81 +.30 35 US Silica 26.96 +.04 6 UltraClean 13.42 +.09 ... UltPetro n 1.77 +.01 16 Umpqua 21.30 -.20 34 UndrArm s 19.97 -.14 ... UnAr C wi 18.74 +.06 24 UniFirst 187.15 +2.60 ... UnilevNV 57.46 +.11 10 UnionPac 149.89 +1.37 13 Unit 24.90 -.11 22 UBSI 36.95 -.55 12 UtdContl 80.40 +.33 20 UPS B 119.89 +1.18 8 UtdRentals 148.80 +3.35 14 US Bancrp 5 3.01 +.03 21 USSteel 36.43 -.38 24 UtdTech 135.74 +2.64 22 UtdhlthGp 253.22 -.62 45 UnitGrp 17.68 +.47 10 UnvslCp 69.10 +2.05 2 UnumGrp 39.73 +.40 dd UraniumEn 1.65 +.03 ... Uxin Ltd n 6.16 +.41 V-W-X-Y-Z 48 VF Corp 92.07 +.47 ... VICI Pr n 20.35 -.06 31 ValeroE 118.35 +1.09 20 VlyNBcp 11.65 -.14 q VangDivAp 106.38 +.83 q VangTotW 78.12 ... dd Varonis 59.78-12.13 28 Vectren 71.47 +.09 ... VenatorM n 14.62 -.73 16 Ventas 56.38 +.96 cc Vereit 7.63 +.13 32 VeriFone 22.90 -.01 38 Verisign 145.23 -.20 7 VerizonCm 51.64 -.85 6 ViacomB 29.05 +.27 28 ViadCorp 57.40 +.25 30 Viavi 10.12 -.01 10 VirtuFin n 20.15 -.5 3 45 Visa s 136.74 +.26 dd VishayInt 25.00 -.05 ... VistraEn n 22.60 +.43 39 VMware 144.59 +.17 ... Vodafone 24.55 -.34 dd Vonage 12.81 +.07 24 VulcanM 112.00 -5.23 12 W&T Off 6.94 -.08 39 WD 40 160.15 -.30 21 WEC Engy 66.37 +1.17 dd WMIH 1.36 -.06 18 WP Carey 65.38 +.72 dd WPX Engy 18.77 -.24 14 WaddellR 20.71 +1.36 21 WalMart 89.23 +.35 14 WalgBoots 67.62 -1.54 ... WarrMet n 25.87 .06 22 WashPrGp 8.03 +.27 30 WREIT 30.49 +.74 19 WsteMInc 90.00 +1.13 30 Waters 197.27 +4.44 dd Wayfair 108.82 -.85 dd WeathfIntl 3.39 -.03 21 WebsterFn 64.53 -1.39 81 WtWatch 89.53 -.27 10 WeinRlt 30.22 +.18 14 WellsFargo 57.29 -1.20 14 Welltower 62.60 +.90 18 Wendys Co 16.68 +.18 q WAstInfSc 11.44 +.03 8 WDigital 70.15 +.12 11 WstnUnion 20.16 +.05 ... WestpacBk 21.85 +.05 17 WestRck 57.98 +.69 30 Weyerhsr 34.18 +.0 6 dd Whrlpl 131.10 +3.20 dd WhitngPet rs 49.65 -.20 11 WmsCos 29.75 +.18 53 WillmsPtrs 45.03 +.51 ... Windstm rs 3.52 +.04 24 WisdomTr 8.74 -.38 q WT MCD s 36.63 +.37 31 Woodward 83.21 +2.31 13 WorldFuel 27.83 +.39 cc WldW Ent 79.11 +.61 cc Worldpay 82.19 +.84 15 Worthgtn 46.82 -.07 46 Wynn 166.78 +4.96 20 XcelEngy 46.86 +.57 32 Xerox rs 25.97 +.24 37 Xilinx 72.07 -.83 32 Xylem 7 6.56 +6.53 dd YRC Wwde 9.74 +.29 dd Yamana g 3.19 +.09 90 Yandex 35.96 +.26 31 YorkWater 31.00 -.05 28 YumBrnds 79.29 +.55 ... Yum China 36.08 +.03 ... ZTO Exp n 19.83 +.67 15 Zagg 14.90 +.25 cc ZayoGrp 37.09 +.16 dd Zendesk 54.47 -1.07 ... ZillowC n 55.70 -.02 17 ZimmerBio 125.52 -.99 16 ZionsBcp 51.70 -.68 40 Zoetis 86.48 +1.99 ... Zuora n 24.53 +1.60 63 Zynga 3.79 -.05 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,415.19 +108.36 NASDAQ 7,671.79 +41.78 S&P 500 2,816.29 +13.69 10-YR T-NOTE 2.96% -.01 30-YR T-BOND 3.08% -.03 CRUDE OIL $68.76 -1.37 GOLD $1,223.70 +2.40 EURO $1.1697 -.0013p p p p p p q q q q q q p p q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 37

The Sun /Wednesday, August 1, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 61-year-old woman in fairly good health except that I have been taking prescription omeprazole once a day for heartburn for at least 10 years, if not more. I've read articles that say this isn't good to take long term, like I've been doing. When I've tried to stop by using famotidine instead, I still suer from heartburn throughout the day. I've raised my bed and tried sleeping in an upright position. Your thoughts, please. „ O.D.S. ANSWER: It certainly is a good idea to periodically review with your doctor all the medications you take, to decide whether they are still necessary. It is very often the case that people are taking medications for unclear reasons, and the person who is prescribing it has been doing so without really thinking about whether the benets still outweigh the risks, especially as people get older and may have acquired new conditions or had medication changes. Proton pump inhibitors like omeprazole frequently are prescribed for short-term use but end up being continued for years. Except in people who absolutely need it (such as people with Barrett's esophagus), I agree with a trial of stopping and using H2 blockers like famotidine on an as-needed basis. I recommend a taper, not a sudden stop. Proton pump inhibitors are likely to increase the risk of infection, such as pneumonia (without acid in the stomach, bacteria are not killed as eciently) and intestinal infections; may possibly increase the risk of osteoporosis; and probably reduce vitamin B-12 and iron absorption. Although there have been reports of increased risk of kidney disease and dementia, I doubt the actual clinical risk is signicant. Still, there are enough possible adverse eects that it is worth balancing the risks against the benets of reducing symptoms. I am glad you tried some nondrug therapies, as we doctors often do not emphasize how important they are. In addition to raising the head of the bed (bricks under the feet is traditional, but a foam wedge under the mattress is also eective), losing weight for those who would benet, avoiding tobacco and alcohol, and not eating three hours before bedtime make drugs unnecessary for many. Some people benet from eliminating certain foods, especially caeine, chocolate and fatty or spicy foods. DEAR DR. ROACH: My father, 90, has neuropathy in his feet and legs, and it is very painful. He recently talked to a clinic that is oering stem cell treatment to relieve the pain. The clinic says it helps 85 percent of those who get the treatment; however, because of HIPAA laws, they don't provide any referrals. The treatments are very expensive ($16,000), and results are seen in six weeks to six months. Are you familiar with this treatment, and is it eective for 85 percent of the people? Is this something you can recommend? „ D.B. ANSWER: I also have seen advertisements for stem cell treatments for many conditions. For neuropathy in particular, there are no good studies that give an estimate of eectiveness. It may be the case that 85 percent of people treated at the clinic report improvement. But the risk of a placebo eect is very high with this kind of procedure, and I could not recommend stem cell treatments for neuropathy without better information about the risks, the benets and how long those benets might last.DEAR ABBY: My brother-in-law raped and molested his two daughters and two granddaughters. It tore our family apart. Although my sister said she intended to divorce him, she never did. She also didn't report it. Since then, my sister has disowned her daughters, my mother and me. She still interacts with her son and his family. I know I shouldn't miss my sister, but I do. Abby, how can we get past this? „ Anguished In Arkansas DEAR ANGUISHED: It seems there was a conspiracy of silence in the family. Your sister dealt with her husband's crime by choosing to ignore that he is a sexual predator. That your sister has blamed his victims is beyond the pale. Your nieces and grand-nieces should talk with a licensed mental health professional about this. DEAR ABBY: My boyfriend and I are in our 50s. We have lived together for two years. He's retired. I work full time. We have a woman friend he sees almost daily during the summer at the swimming pool. Every day he says to her, "What time will you be here? I'll be here around 10. See ya then." She brings him food occasionally while they're there. Sometimes he can be in a foul mood, and all he wants is to go to the pool to relax. When we go, his eyes search for her and if/when he sees her, they light up and he gets a big smile on his face. When I pointed it out to him, he gave me the silent treatment for a couple of hours. Then he accused me of being jealous. We are in a committed relationship, but I nd this threatening. Was I wrong to say what I did? „ Georgia Girl DEAR GEORGIA GIRL: No, but after he accused you of being jealous, what you should have told him was he was right, and that you wish his eyes would light up that way when he sees you. It appears your guy has developed a crush. If you handle it with humor, it will pass. However, if you don't, you will continue to make him feel defensive „ which is counterproductive „ so use a light touch. Dear Heloise: As people become more aware of nutrition and the value of vitamins and ber in our daily diets, I think it's important to point out that we should be eating POTATOES with the skins on, instead of peeling them. Just use a small plastic scrub brush on the skins, and you'll retain most of the nutrients. Potatoes are high in vitamin C and potassium, low in sodium, and they are a good source of ber. A medium-size potato is only about 100 calories. „ Vera K., Ellsworth, Conn. Dear Heloise: Should I store my salad dressing in the fridge or in the cupboard? „ DeAnn R., Waimea, Hawaii DeAnn, store salad dressing in the refrigerator. Many dressings contain eggs or milk products and should not be left out too long after opening. „ HeloiseTapering is best policy when stopping heartburn meds Family is divided in two by a predator in their midst Do not skin that potato!Hints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, August 1, 2018 ARIES (March 21-April 19). Youll say the words, take the actions, make the commitments that x things, knowing full well that you could just as easily, with other words, actions and promises, blow them apart. TAURUS (April 20-May 20). Methods for improvement come and go. So do styles of dress, food, entertainment... Some of yesterdays normalŽ now seems barbaric. With an eye to the future, something about your current life needs immediate change. GEMINI (May 21-June 21). You become part of whatever youre experiencing, and it becomes a part of you. Its a truth youll feel today, and it just might change your mind and involvement with certain environments. CANCER (June 22-July 22). Its good to be a little careful about what you say and how you present yourself, but if youre too careful its uncomfortable for all. Trust that youre acceptable. Accept yourself and they will, too. LEO (July 23-Aug. 22). The world is shifting before your eyes today. Someone you admire is a big part of this. You like how this person sees the world, and it changes your view, which changes what you choose to look at. VIRGO (Aug. 23-Sept. 22). Youre charged with the responsibility of creating yourself, your happiness, the meaning you derive from life. Its a privilege, a pleasure and a lot. Youre not always up for it. Rest will refresh you. LIBRA (Sept. 23-Oct. 23). Youre attractive whether or not you want to be or try to be. This makes your life slightly complex. Youll be in a position to step lightly, dodge trouble and move quickly to avoid getting detoured from your goal. SCORPIO (Oct. 24-Nov. 21). Relationships are always a risk. The risk is not that they will be bad; the risk is that they will be good. To leave a bad relationship is a rather obvious choice. A good relationship often brings both reward and limitation. SAGITTARIUS (Nov. 22-Dec. 21). You feel like you know what you want, but dont be surprised if you get it and nd out that it wasnt a good t. Humans are notoriously bad at knowing what will make them happy. Continue the experiment, and have fun with it. CAPRICORN (Dec. 22-Jan. 19). You make the plan and your crew will follow it. Youll get both credit and blame, and both are good. You make life interesting and memorable for those around you. AQUARIUS (Jan. 20-Feb. 18). Your personal experience with a full range of human error coupled with the disappointment it has caused you will make it all the more dicult for you to believe the best in others, and yet you will. You are to be commended. PISCES (Feb. 19-March 20). It has never been hard for you to understand that people in the general public matter. You may never see them again, and yet each is an important individual whom you pride yourself in treating with the utmost respect. TODAYS BIRTHDAY (Aug. 1). Theres quite a history back there, and youll put it to good use. You dont have to look backward to do this. Trust that youve already learned from it and you now have everything you need to build toward the idea youve created about what youre supposed to be and do next. Libra and Virgo adore you. Your lucky numbers are: 5, 42, 10, 13 and 8. 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 39

The Sun /Wednesday, August 1, 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 40

Page 8 www.yoursun.com The Sun / Wednesday, August 1, 2018 ALMANACToday is Wednesday, Aug. 1 the 213th day of 2018. There are 152 days left in the year. Today in historyOn August 1, 1966 Charles Joseph Whitman, 25, went on an armed rampage at the University of Texas in Austin that killed 14people, most of whom were shot by Whitman while he was perched in the clock tower of the main campus building. On this dateIn 1907 the U.S. Army Signal Corps established an aeronautical division, the forerunner of the U.S. Air Force. In 1936 the Olympics opened in Berlin with a ceremony presided over by Adolf Hitler. In 1944 an uprising broke out in Warsaw, Poland, against Nazi occupation; the revolt lasted two months before collapsing. In 1994 Michael Jackson and Lisa Marie Presley confirmed theyd been secretly married 11weeks earlier. (Presley filed for divorce from Jackson in Jan. 1996, citing irreconcilable differences.) Todays birthdaysSinger Ramblin Jack Elliott is 87. Actor Giancarlo Giannini is 76. Rock singer Joe Elliott (Def Leppard) is 59. Rock singer-musician Suzi Gardner (L7) is 58. Rapper Chuck D (Public Enemy) is 58. Actor Jesse Borrego is 56. Rapper Coolio is 55. Actor John Carroll Lynch is 55. Rock singer Adam Duritz (Counting Crows) is 54. Actress Jennifer Gareis is 48. Actor Charles Malik Whitfield is 46. Actor Jason Momoa is 39. Singer Ashley Parker Angel is 37. Actress Taylor Fry is 37. Actor Elijah Kelley is 32. Actor James Francis Kelly is 29. Bible verseJesus saith unto him, I am the way, the truth, and the life: no man cometh unto the Father, but by me.Ž „ John 14:6 Dont waste time trying something else. Be obedient. Believe only You will be glad you took Him at His word. In him is life.Ž FROM PAGE ONEAfter it became clear that Russia-linked actors used social media to try to in”uence the 2016 U.S. election, Facebook has escalated countermeasures intended to prevent a repeat. It has cracked down on fake accounts and tried to slow the spread of fake news and misinformation through outside fact-checkers. The company has also announced new guidelines around political advertisements, requiring disclosure of who paid for them and keeping a database. Facebook has ramped up spending on these and other measures, so much so that it “nally spooked investors with a forecast of lower pro“tability last Wednesday. Facebooks shares promptly dropped almost 20 percent and havent recovered. While the company would not say who is behind the efforts, Facebook said it uncovered links between the accounts it just deleted and those created by Russias Internet Research Agency in the 2016 in”uence effort. For example, the Atlantic Councils researchers noted language patterns that indicate non-native English and consistent mistranslation, as well as an overwhelming focus on polarizing issues.Ž The accounts seemed focused on building up an online audience and moving it to of”ine events, such as protests. The earliest page was created in March 2017. Facebook says more than 290,000 accounts followed at least one of the fake pages. The most followed Facebook pages had names such as Aztlan Warriors,Ž Black Elevation,Ž Mindful Being,Ž and Resisters.Ž Facebook didnt provide detailed descriptions of those pages. But their names parallel those of 2016 groups established by Russian agents to manipulate Americans with particular ethnic, cultural or political identities. That effort targeted people with both liberal and conservative leanings. This time, though, the pages Facebook found focused exclusively at engaging and in”uencing the left end of the American political spectrum,Ž according to the Atlantic Council researchers. Facebook says the pages ran about 150 ads for $11,000 on Facebook and Instagram, paid for in U.S. and Canadian dollars. The “rst ad was created in April 2017; the last was created in June 2018.FACEBOOKFROM PAGE 1 After a yearslong court battle, the State Department in late June settled the case against Defense Distributed. The settlement, which took gun-control advocates by surprise, allowed the company to resume posting blueprints for the hard-plastic guns at the end of July. Those plans were put on hold by the Seattle judges decision. During the hearing in Seattle, Eric Soskin, a lawyer for the U.S. Justice Department, said they reached the settlement to allow the company to post the material online because the regulations were designed to restrict weapons that could be used in war, and the online guns were no different from the weapons that could be bought in a store. Since the weapons did not create a military advantage,Ž he told the judge, how could the government justify regulating the data?Ž But Rupert said a restraining order would keep the plans away from people who have learned about the technology and want to use it to get around gun laws. Hours before the restraining order was issued, Democrats sounded the alarm, warning about ghost gunsŽ that can avoid detection and pose a deadly hazard. The companys website had said downloads would begin Wednesday, but blueprints for at least one gun „ a plastic pistol called the Liberator „ have been posted on the site since Friday. A lawyer for the company said he didnt know how many blueprints had been downloaded since then. Outrage over the administration decision is putting gun control back into the election-year political debate, but with a high-tech twist. The president seemed to express surprise. He said on Twitter he was looking into the idea of a company providing plans to the public for printing guns, and he said it doesnt seem to make much sense!Ž Democrats agreed and said Trump had the power to stop it. Some Republicans also expressed concern. Even as a strong supporter of the Second Amendment „ this is not right,Ž Alaska Sen. Lisa Murkowski tweeted, linking to a news story on the guns. The NRA said in a statement that antigun politiciansŽ and some members of the news media wrongly claim that 3D-printing technology will allow for the production and widespread proliferation of undetectable plastic “rearms.Ž In truth, undetectable plastic guns have been illegal for 30 years,Ž said Chris W. Cox, executive director of the NRAs political arm. A federal law passed in 1988 „ crafted with NRA support „ bars the manufacture, sale or possession of an undetectable “rearm. Trump spokesman Hogan Gidley made much the same point, saying the administration supports the law against wholly plastic guns, including those made with a 3D printer.GUNSFROM PAGE 1near the end of the runway, caught “re and was seriouslyŽ damaged. Some passengers reported a strange movementŽ when the plane took off, Aispuro added. He said the “re had been brought under control. Television images showed a column of black smoke rising from the site, which had been cordoned off by police. Milenio showed images of rescuers attending to passengers, some of whom left the plane without help, according to the report. I hope that the crew and all passengers are well,Ž President Enrique Pena Nieto tweeted. He said he had instructed the army, civil protection and transport authorities to cooperate in handling the accident.PLANEFROM PAGE 1 of lives saved because other factors could affect traf“c deaths, such as automakers agreeing to make automatic emergency braking standard on all models before 2022. Theyre making assumptions about stuff that may or may not be the same,Ž he said. Experts say the logic that heavier vehicles are safer doesnt hold up because lighter, newer vehicles perform as well or better than older, heavier versions in crash tests, and because the weight difference between the Obama and Trump requirements would be minimal. Allow me to be skeptical,Ž said Giorgio Rizzoni, an engineering professor and director of the Center for Automotive Research at Ohio State University. To say that safety is a direct result of somehow freezing the fuel economy mandate for a few years, I think thats a stretch.Ž Experts say that a heavier, bigger vehicle would incur less damage in a crash with a smaller, lighter one and that fatality rates also are higher for smaller vehicles. But they also say that lighter vehicles with metals such as aluminum, magnesium, titanium and lighter, high-strength steel alloys perform as well or better than their predecessors in crash tests.MILEAGEFROM PAGE 1 LE MODEL, ONE OWNER, 27,000 MILES, QUALITY2016 TOYOTA COROLLA $13,918 EX MODEL, LOW MILES, SIGNAL RED, SHARP SUV2012 KIA SPORTAGE $11,518 TOURING, LEATHER, 15,000 MILES, STOW N GO2016 CHRYSLER TN & CTRY $20,918 SXT MODEL, 27,000 MILES, STOW N GO, LOADED2017 DODGE GR CARAVAN $18,918 SE MODEL, ONE OWNER, 23,000 MILES, ECO-BOOST2016 FORD FUSION $14,918 SL, ONE OWNER, LEATHER, NAVIGATION, SUNROOF2015 NISSAN ALTIMA $15,918 ONE OWNER, 36,000 MILES, S MODEL, NICE CAR2015 FORD FUSION $12,918 SHORT BED, AUTO, LOADED, LOW MILES, CLEAN2013 FORD F-150 $13,918 4 DOOR PRE-RUNNER, HARD TO FIND V-6, LOADED2008 TOYOTA TACOMA $16,918 S PLUS MODEL, ONE OWNER, WARRANTY, SHARP2016 TOYOTA COROLLA $13,918 2.5 S MODEL, PEARL WHITE, ONE OWNER, PROVEN2015 NISSAN ALTIMA $14,918 XTRA CAB SR MODEL, ONE OWNER, 26,000 MILES2017 TOYOTA TACOMA $20,918 $20,918 $15,918 $16,918 $20,91 8 8 adno=3599498

PAGE 41

Wednesday, August 1, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsBACK TO SCHOOLLeBron James has joined a long list of celebrities who have sought to leave their mark on education centers. Page 6INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Football 6 By MARC TOPKINTampa Bay TimesST. PETERSBURG … The Rays found the deal they were looking for, working to finalize a deal to trade top starter Chris Archer to the Pirates for two premium young players, OF Austin Meadows and RHP Tyler Glasnow, plus a third piece still being finalized. Archer, 29, has been the leader of the Rays rotation for the last several years, making four straight opening day starts and setting an example with his diligent workout regimen and preparation. He also has done extensive work in the Tampa Bay community, through his own Archway Foundation and working with Starting Right, Now, a non-profit that addresses teen homelessness. The Rays have talked about trading Archer for the last several years, but there has been a growing consensus throughout baseball that they would do so this time. For one, Archer was one of the few available frontline pitchers who is more than a rental, under team control for three more seasons at the relative bargain rate of $27.5 million total. For another, several of the teams with the deepest pools of young majorand advanced minor-league talent were interested, including the Braves, Brewers, Padres, Yankees and Dodgers.By MARC TOPKINTampa Bay TimesThe Rays made a deal to trade still-sidelined C Wilson Ramos, shipping him to the Phillies today for cash or a player to be named. Ramos looked to be one of the Rays biggest trade chips until he strained his left hamstring on July 14, which forced him to miss the All-Star Game with expectations hed be out until late August. But he recovered quickly, good enough to go through a workout and catch a live batting practice on Saturday, though not quite enough to play as hoped in a rehab game on Monday. That obviously was not enough to block a deal, though the Rays could have gotten more if he was healthy. Ramos, 31 next month, had proven he had recovered from his devastating 2016 knee injury and, even with some defensive flaws, was back to top form. He was hitting .297 with 14 homers, a team-leading 53 RBIs, an .834 OPS and a .372 average with runners in scoring position. Plus, hes provided a guiding hand in steering the young pitching staff through the injuries and innovative strategies. Trading Ramos seemed the plan since the Rays signed him at the 2016 winter meetings, knowing hed spend the first half of 2017 rehabbing and the second working back into form. They figured to get a solid first four months out of him this season and then cash in, saving the last third of his $10.5 million salary, after paying him $4 million last year. There was really no reason not to deal him, as he has been planning to head to free agency and to collect the jackpot he was denied by the knee injury, somewhere around $40 million over three years.By MARC TOPKINTampa Bay TimesThe Rays first deal of deadline day was a bit of a surprise. They acquired the power-hitting outfielder they were looking for in getting Tommy Pham from the Cardinals, but did so not by trading frontline starter Chris Archer or one of their other veterans but by giving up three minor-leaguers … OF Justin Williams, LHP Genesis Cabrera and RHP Roel Ramirez. Pham, 30, hit .306 with 23 homers, 73 RBIs, 25 steals and a .931 OPS last year for the Cardinals and finished 11th in the NL MVP voting; this year he is hitting .248 with 14, 41, 10 and .730. The Rays also get some international signing money, reportedly $500,000. Though Pham has played parts of five seasons in the majors, he will be arbitration eligible for the first time this winter and is under team control through the 2021 season. A 16th round pick in the 2006 draft, Pham spent parts of nine seasons in the minors before getting to the big leagues in September 2014. In 362 big-league games, Pham has hit .271 with 51 homers, 149 RBIs and an .828 OPS. Pham turned down a two-year deal from the Cardinals this spring and had his contract renewed, telling St. Louis media If you look at what I did last year, I didnt think there was a great amount of appreciation. So I took the renewal.Ž There also has been some mention of potential vision issues. The Rays were on the wrong end of one of his big hits last year, a tworun walkoff homer on Aug. 26. Williams, 22, made a one-day cameo with the Rays earlier this month, and has had an up-and-down season, his first at Triple-A, hitting .258 with 8 homers, 46 RBIs and a .689 OPS. Cabrera, 21, may be the top piece for the Cardinals based on his electric fastball, which had him ranked the No. 14 prospect in the Rays system by Baseball America going into to season.MLB: Rays Pittsburgh boundMLB: Rays Rays acquire Tommy Pham from CardinalsMLB: RaysRays trade Wilson Ramos to PhilliesMONICA HERNDON | TIMESChris Archer has been the leader of the Rays rotation for the past several years. CHRIS SWEDA/CHICAGO TRIBUNE/TNSThe Rays acquired outfielder Tommy Pham from the St. Louis Cardinals Tuesday in a deal for three minor leaguers. AP PHOTOTampa Bay Rays catcher Wilson Ramos gestures toward team staff as he leaves the clubhouse after he was traded to the Philadelphia Phillies, Tuesday, in St. Petersburg. AP PHOTOChris Archer, right, hugs Mallex Smith, left, and Blake Snell, center, in the bullpen after he was traded to the Pittsburgh Pirates on Tuesday. By ROB MAADDIAssociated PressPHILADELPHIA „ Brian Dawkins transformed from a calm, soft-spoken man into an action hero on game days for 16 seasons in the NFL. Following what seemed like an outof-body experience during pregame introductions, Weapon XŽ terrorized opponents with ferocious hits all over the field. Dawkins redefined the safety position by providing excellent pass coverage, strong run support, and the ability to blitz quarterbacks. A fan of the WolverineŽ Marvel comic, Dawkins played like a safety, cornerback, linebacker and defensive lineman in one package. NFL: Pro Football Hall of FameDawkins alter ego sends him to the hall Rays deal Archer to Pirates for Meadows, GlasnowSEE DAWKINS, 3 SEE ARCHER, 3 By BEN WALKERAssociated PressFor Brian Dozier, getting traded meant a dash to the airport and a long trip to Dodger Stadium. For Jake Diekman, it was a lot easier „ he simply rode the bullpen cart from one clubhouse to the other at Chase Field. Chris Archer, Jonathan Schoop and a bunch of relievers moved on deadline day, a flurry of 15 swaps Tuesday before time ran out to make deals without waivers. The trade market kept spinning at a dizzying pace. Every team except San Francisco made at least one deal since the All-Star Game, with Tampa Bay swinging seven. Archer, a two-time All-Star, hugged teammates at Tropicana Field before heading to Pittsburgh. He is 3-5 with a 4.31 ERA in 17 starts this season, and MLB: Trade DeadlineDozier, Archer among 15 swaps on TuesdayAP PHOTOMinnesota Twins Brian Dozier grabs a line drive by the Cleveland Indians Monday in Minneapolis. Minnesota won 5-4. SEE MLB, 3

PAGE 42

Page 2 SP www.yoursun.com Wednesday, August 1, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 31N ........................... 8-9 July 31D ........................... 7-4 July 30N ........................... 1-6 July 30 D .......................... 2-1 July 29N ........................... 4-0 July 29D ........................... 9-9PICK 3July 31N ........................ 7-7-4 July 31D ........................ 7-1-6 July 30N ........................ 7-8-1 July 30D ........................ 4-5-0 July 29N ........................ 4-5-1 July 29D ........................ 7-2-2PICK 4 July 31N ..................... 9-5-5-1 July 31D ..................... 7-8-1-3 July 30N ..................... 4-0-5-2 July 30D ..................... 1-6-9-6 July 29N ..................... 3-5-3-2 July 29D ..................... 0-1-9-0PICK 5July 31N ................. 6-5-2-3-0 July 31D ................. 6-7-5-4-1 July 30N ................. 2-2-5-5-4 July 30D ................. 5-0-1-6-3 July 29N ................. 8-4-5-4-7 July 29D ................. 6-9-3-7-8 D-Day, N-NightFANTASY 5July 30 ................ 2-3-9-19-28 July 29: 14-20-25-26-36 July 28 ............ 7-12-18-25-34 € € € PAYOFF for July 30 1 5-digit winners $180,853.38 331 ... 4-digit winners $88.00 9,745 .. 3-digit winners $8.00CASH FOR LIFEJuly 30 .......... 21-45-48-51-58 Cash Ball ............................ 1 € € € PAYOFF FOR July 27 0 ......... 5-5 CB .....$1,000/Day 0 ............... 5-5 ..$1,000/Week 1 .......... 4-5 CB............. $2,500 6 ............... 4-5................ $500LUCKY MONEYJuly 27 .................. 4-12-17-34 Lucky Ball ......................... 12 € € € PAYOFF FOR July 27 0 ........... 4-of-4 LB ...$600,000 6 ................ 4-of-4 .....$791.50 54 ........ 3-of-4 LB .....$192.50 644 ........... 3-of-4 .......$47.50 ESTIMATED JACKPOT $800,000LOTTOJuly 28 ..... 14-28-35-36-44-50 € € € PAYOFF FOR July 28 1 .. 6-digit winners $6 million 21 5-digit winners $4,582.00 770 ... 4-digit winners $94.50 ESTIMATED JACKPOT $2 millionPOWERBALLJuly 28 .......... 22-27-46-56-65 Powerball ......................... 13 € € € PAYOFF FOR July 28 0.... 5-5 + PB ..... $168 Million 1.... 5-5 ..................$1 Million 0.....4-5 + PB ............. $50,000 37.. 4-5 ..........................$100 ESTIMATED JACKPOT $187 MillionMEGA MILLIONSJuly 27 ............ 1-32-40-49-63 Mega Ball ......................... 20 € € € PAYOFF FOR July 27 0 ... 5 of 5 + MB ..$ 45 Million 0 ............. 5 of 5 .....$1 Million 3 ... 4 of 5 + MB ........$10,000 12 ........... 4 of 5............. $500 ESTIMATED JACKPOT $45 Million SPORTS ON TVM i LB: Stone Crabs vs. Fire FrogsStone Crabs sweep double-headerHORSE RACING 4 p.m. FS2 „ Saratoga Live, Shine Again Stakes, at Saratoga Springs, N.Y. GOLF 8 p.m. GOLF „ European PGA Tour, Fiji International, “ rst round, at Natadola, Fiji MLB BASEBALL 1 p.m. MLB „ Regional coverage, Baltimore at N.Y. Yankees OR Toronto at Oakland (3:30 p.m.) 7 p.m. MLB „ Regional coverage, Cubs at Pittsburgh OR Miami at Atlanta (7:30 p.m.) 10 p.m. MLB „ Milwaukee at L.A. Dodgers SOCCER 3 p.m. ESPN2 „ International Champions Cup, Arsenal vs. Chelsea, at Dublin 4 p.m. ESPNEWS „ International Champions Cup, Ben“ ca vs. Olympique Lyonnais 7:30 p.m. ESPN „ MLS, All-Star Game, MLS All-Stars vs. Juventus, at Atlanta WNBA BASKETBALL 7 p.m. NBA „ New York at Connecticut Staff reportsCharlotte took two Tuesday night from the Florida Fire Frogs at the Charlotte Sports Park. The Stone Crabs won the first game, the result of a walk-off single, 5-4. They also won the night cap, with a 6-3 victory. A 7th inning rally led to the walk-off win in the first game for the Stone Crabs. It was the Charlotte debut for Bryan Shaffer, who was acquired in the Matt Andriese trade, working five innings, allowing five hits and one run, while striking out five. He was relieved by Trevor Charpie, who had a rough 7th inning, yielding three runs, but earned his first victory of the season. Josh Lowe drove in the Stone Crabs first and last runs, delivering an RBI single in the 4th inning, plating the Florida State Leagues leading hitter, Jesus Sanchez, who came into the game batting .305. Charlotte rallied in its last at-bat. Brendan McKay singled to center in the 7th inning driving in Kevin Padlo. Robbie Tenorowicz kept the offensive momentum going the Stone Crabs way singling to left plating Lucius Fox. Tristan Gray singled, with McKay crossing the plate to tie the game. However, it was Lowe with his second RBI of the evening, singling home Gray, and securing the victory. An offensive outburst in the 1st inning and a strong pitching performance from Josh Fleming, propelled Charlotte to victory in the second game. Former Rice Owl Tristan Gray drove in the games first run with a sacrifice fly to right field. However, it was Jermaine Palacios triple that would give Charlotte a 3-run cushion, plating Josh Lowe and Robbie Tenorowicz. The Stone Crabs would tack on an additional run, with Joey Roach delivering a run scoring single, bringing home Palacios. Charlotte added another run in the second, as Gray singled softly to left bringing home Miles Mastrobuoni. The Final Stone Crabs run came in the 5th inning, with Palacios singling in Tenorowicz. Fleming worked six innings, giving up four hits and one run, while striking out five, raising his record to 1-1. Associated PressNEW YORK „ The NBA and WNBA will now share official data with MGM Resorts International, a major win for the leagues as they prepare for the anticipated growth of sports betting across the country. The Las Vegas-based casino giant will pay the NBA for that data to use in determining outcomes of various bets. The NBAs stance has been that getting accurate stats to bettors is critical so players know what theyre betting on and so casinos will know when to pay out, and MGM Resorts is the first casino to make an arrangement with the league for those numbers. Terms of the deal announced Tuesday were not disclosed, other than its a multiyear arrangement. I know the value of data,Ž MGM chairman and CEO James Murren said. To be able to have the official NBA data for sports bettors around the world is very valuable. I was willing to, and Ive paid for that.Ž NBA Commissioner Adam Silver, who has been talking with Murren about such an arrangement for weeks, said the leagues believe theyre getting adequately compensated for the data. Its a leap of faith on both sides,Ž Silver said. Its a deal moderate in length where I think we can both step back and assess as we go and see, Is it working? Is this deal fair? Are we providing the consumers with the right type of experience?Ž Its the first such deal between a major U.S. sports league and a casino. We understood the value of our marks, of official designations,Ž Silver said. But I think then in terms of the data were providing, we have a sense of the magnitude of the current business and a sense of where things may go over the next few years. And Id say we generally tried to approximate in a sense to come up with what we thought was fair compensation.Ž How MGM will get that data remains unclear. NBA stat data is distributed globally by Sportradar, which sends it to media outlets, broadcasters and betting outlets outside the U.S. „ but not inside this countr y at least for now. NBA: Sports GamblingNBA strikes deal with MGM Resorts to provide data to bettorsAssociated PressMILWAUKEE „ The Milwa ukee Bucks will play the inaugural game at Fiserv Forum on Oct. 3 when they open the preseason against the Chicago Bulls. The Bucks said Tuesday they will wrap up their preseason schedule with a game against the Minnesota Timberwolves at Fiserv Forum on Oct. 12. The Bucks and Fiserv Co. of Brookfield announced last week a 25-year naming rights deal for the teams new $524 million downtown arena, scheduled to open Aug. 26. In addition to the two home preseason games, the Bucks will travel to play Minnesota at a location to be announced, on Oct. 7, and at Oklahoma City on Oct. 9 against the Thunder.NBA: BucksBucks to play “ rst game at Fiserv Forum on Oct. 3Associated PressCHICAGO „ The Chicago Bulls have re-signed guard Ryan Arcidiacono, giving the former Villanova standout a chance to earn a roster spot during training camp. Arcidiacono, 24, split time between Chicago and the G League last season, averaging 2 points and 1.5 assists in 12.7 minutes with the Bulls. The 6-foot-3 guard also averaged 13.8 points, 5 rebounds and 8.6 assists in 37 games with the G Leagues Windy City Bulls, shooting 45.1 percent on 3-pointers. During this years NBA Summer League, Arcidiacono averaged and 7.2 points, 4.2 rebounds and four assists per game. He was undrafted after being named the Most Outstanding Player during Villanovas national championship run in 2016, appearing in three preseason games for the San Antonio Spurs eight games for the Austin Spurs in the Development League that season.NBA: BullsChicago Bulls re-sign guard Ryan Arcidiacono By DICK SCANLONAssociated PressST. PETERSBURG „ After making a series of trades just before the non-waiver trade deadline, the Tampa Bay Rays broke through with a seven-run inning and beat the Los Angeles Angels 10-6 Tuesday night despite Mike Trouts 30th home run. Trouts homer, which came off Ryan Yarbrough in the seventh inning, made him the second major leaguer to hit 30 home runs and steal 20 bases in a season three times before the age of 26. The only other player to do it was Willie Mays. Yarbrough (10-5) became the first rookie to win 10 games this season despite giving up six runs on nine hits in five innings. He took over in the second inning after Rays starter Ryne Stanek pitched the first. Carlos Gomez had two of the Tampa Bays six hits in a seven-run fourth inning off Angels starter Tyler Skaggs (8-7). That inning left the Rays with a 10-1 lead. Matt Duffy had three of the Rays 14 hits and every hitter in the lineup had a hit by the sixth inning. Jake Bauers eighth home run got the Rays on the board in the second inning. Kevin Kiermaier tripled and scored in the third to put the Rays up 3-0. Skaggs lasted only 3 ‡ innings in his shortest start of the season, giving up 10 runs. The left-hander had given up only eight earned runs in his preceding eight starts, which included five wins. Skaggs entered the game with a 2.62 ERA, sixth in the American League, but it rose to 3.34. Kole Calhoun had three hits for the Angels including a two-run homer, his 13th of the season and seventh in 13 games.INFIELD SHUFFLEDavid Fletcher is the regular second baseman in the wake of Ian Kinslers trade to Boston, manager Mike Scioscia said, and the Angels will mix and matchŽ at third base with Luis Valbuena, Jefry Marte and Kaleb Cowart. Fletcher played shortstop Tuesday night with Andrelton Simmons getting a day off.TRAINERS ROOMRays: LHP Blake Snell (left shoulder fatigue) will have a bullpen session Wednesday in the hopes of turning to the rotation this coming weekend. Snell last pitched in the All-Star Game on July 17.RAYS TWO-WAY PROSPECTBrendan McKay, Tampa Bays version of Ohtani, hit .209 with three homers and 14 RBIs through his first 18 games as a 1B/DH since a promotion from Low-A Bowling Green to High-A Charlotte. The left-hander has gone 2-2 with a 4.10 ERA in six mound appearances, including four starts entering Tuesday.MLB: Rays 10, Angels 6 Yarbrough nets 10th win of the seasonAP PHOTOTampa Bay Rays reliever Ryan Yarbrough pitches against the Los Angeles Angels during the third inning Tuesday in St. Petersburg. AP PHOTOMallex Smith races home to score on Kevin Kiermaiers RBItriple off Los Angeles Angels Tyler Skaggs during the third inning Tuesday in St. Petersburg.

PAGE 43

And, for less tangible reasons, there was a growing sense around the game that they were more willing to move him now, similar to the vibe this past winter when after y ears of discussion they opted to move franchise cornerstone Evan Longoria. As one person familiar with the Archer talks said last week, Its a different situationŽ Archers teammates had hoped he would stay. Lets keep him around, All-Star starter Blake Snell said last week. For him to go, I would be pretty upset. So Ive got to hold my breath until the 31st and hopefully when the trade deadline is over I can breath and we can keep pushing until the end of the season with him, as well as next year. Were only getting better. Its exciting to be a Ray right now and I want him to be here along the next couple years. Others were more realistic. We know what were going up against, we know the business side of things, veteran centerfielder Kevin Kiermaier said last week. Theres teams interested in Arch. And why would you not be … a very affordable contract that most teams would love to have. If were thinking about shipping him away, then theres not a whole lot we can do about that. Ive enjoyed playing behind him for the time I have, and I hope it doesnt come to an end. With the world we live in nowadays, you never know what to expect. I think the world of him. ƒ I hope he stays in a Rays uniform, but given whats going on around here lately, especially with the demand around baseball, I wouldnt be surprised. The Rays got Archer as a promising prospect in a January 2011 deal with the Cubs. They sent veteran pitcher Matt Garza (and two add-ons) to Chicago for a parcel of young talent: shortstop Hak-Ju Lee, catcher Robinson Chirinos, outfielders Brandon Guyer and Sam Fuld, and Archer. And Archer has done well for them, though not as much in wins and losses as innings pitched and some advanced metrics, or the elite level he wants to be part of. After making his last start for the Rays on Friday, Archer had a 54-68, 3.69 record in 179 games (177 starts) over parts of seven seasons, averaging more than a strikeout per inning (1,146 in 1,063), making two AL All-Star teams working 200-plus innings in each of the previous three seasons. And primarily all with just two pitches, a high-octane fastball and wipeout slider, as he continues to work on improving his changeup. Hes a top 20 pitcher in baseball for me,Ž pitching coach Kyle Snyder said. When you think about just the stuff, and its tough to argue with the durability, the 200 innings pitched, the number of strikeouts that hes accumulated in his career.Ž The Sun / Wednesday, August 1, 2018 www.yoursun.com SP Page 3ARCHERFrom Page 1 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 Timesjoins a Pirates club that has pushed back into the playoff race even after trading away Gerrit Cole and Andrew McCutchen in the offseason. Theyre super-hot right now, and they want me,Ž Archer said. Im excited to be part of the organization that wants me, part of a rich baseball history, a hard-working community. I cant wait to get there.Ž The Rays sent former All-Star catcher Ramos to NL East-leading Philadelphia, while Leonys Martin, Kevin Gausman and Cameron Maybin also switched sides as contenders tweaked their rosters. And why not? All but four National League teams began the day within 5 games of a playoff spot. The American League is more spread out „ division leaders Boston, Cleveland and Houston have been busy. Manny Machado, Cole Hamels, Zach Britton, Mike Moustakas and Ian Kinsler were among the big names that moved earlier this month. Bryce Harper, Jacob deGrom, J.T. Realmuto and McCutchen had been mentioned in trade speculation, but stayed put. I think whenever you hear your name or see your name on stuff, you always wonder. But I think thats just the business side of the game,Ž Harper said. Its part of the game.Ž One of Harpers teammates packed up. Exactly a year after getting traded from Minnesota to Washington, reliever Brandon Kintzler was part of another deadline deal. This time, the Nationals sent him to the NL Central-leading Chicago Cubs. I thought they were joking. I figured its not Aprils Fools. They called me in, I said, Am I traded? They said yeah,Ž Kintzler said. An All-Star last year, Kintzler turns 34 on Wednesday. Birthday again tomorrow, so Im traveling on my birthday again, so thats great. It is what it is,Ž he said. Dozier had been a fixture in Minnesotas lineup for years. But the Twins dipped this season, and they sent the powerhitting second baseman to the NL West-leading Los Angeles Dodgers for infielder Logan Forsythe and two minor leaguers. Rather than starting at Target Field in Minneapolis, the 31-year-old Dozier hustled to join his new club as it hosted Milwaukee. Hes now part of a revamped infield for the defending NL West champion Dodgers, who added Machado two weeks ago. Brians brand here in Minnesota, I dont know if you can get much better than that,Ž Twins manager Paul Molitor said. Everything that hes done for the community and the way that hes played the game, hes set a great example for our young guys throughout, and youre going to miss a guy like that.Ž The New York Mets had discussions about their talent-rich young pitchers, who include deGrom, Noah Syndergaard and Zack Wheeler. We were not going to move those players unless it involved considerable talent coming back in our direction,Ž assistant general manager John Ricco said. Diekman definitely was on the go. The 31-year-old lefty struck out two while pitching for Texas on Monday night in a win at Arizona. The Diamondbacks reacquired reliever Brad Ziegler from Miami early Tuesday, then boosted their bullpen by getting Diekman from the Rangers. Wanting to make Diekmans move easy, the Diamondbacks offered the services of the bullpen cart used to ferry relievers into the game. They asked and I was like, Yeah, I dont want to carry all of my stuff,Ž Diekman said.MLBFrom Page 1No. 20 was the heart and soul on defense for the Philadelphia Eagles during the teams impressive run of success in the 2000s. His unique skills helped Dawkins become the first defensive back in franchise history elected into the Hall of Fame. Perhaps even more remarkable is the fact no football player who passed through a city known for its passion and toughness was more revered than Dawkins. He has a special bond with the fans. Theyre crazy. Theyre twisted in some ways. But I love them, because there are a lot of parts of me that are twisted in a lot of different ways,Ž Dawkins said. Thats why I did some of the crazy stuff on the field that I did. So we fit like hand in glove. I believe if a Philadelphia Eagles fan had a chance to play, I believe the majority of them, if not all of them, would play the game the way that I played it. They would dance, they would be having a good time, and they would go out and enjoy the opportunity to be on the football field and show it and not be afraid to show their emotions, to play with passion and give everything that they have, because that would be the only chance that they would ever get to play the game of football, and thats how I played. I played with a chip on my shoulder. I wanted to have a good time. I danced. I celebrated after plays. I celebrated with my teammates, and they saw that.Ž Dawkins was a fourtime All-Pro and went to the Pro Bowl seven times in 13 seasons with the Eagles. He made two more Pro Bowl rosters in three seasons for the Denver Broncos. Dawkins played in five NFC championship games and one Super Bowl, a 24-21 loss to the New England Patriots following the 2004 season. He had 37 interceptions, 36 forced fumbles and 26 sacks in 224 regular-season games. His crushing hit on Atlantas Alge Crumpler was the defining moment in Philadelphias 27-10 victory over the Falcons that sent the team to its second Super Bowl appearance. That was kind of a tone setter for what the game was going to be about,Ž Dawkins said. It was going to be a physical contest. We knew that going into it. We talked about it all week long. It just so happened that Alge got the brunt of that blow when it comes to the frustration and anger I felt.Ž A second-round pick from Clemson in 1996, Dawkins moved into the starting lineup as a rookie under coach Ray Rhodes. He thrived after Andy Reid replaced Rhodes in 1999 and brought defensive coordinator Jim Johnson to Philly. Dawkins credits Johnson for finding different ways to use his talents. With Jim and his imagination and his willingness to go away from some traditional thinking when it comes to the safety position, he allowed me and my gifts (to shine),Ž Dawkins said. Jim just opened the floodgates. He would draw up different blitzes. We worked together when it came to those things. Without him using me the way he used me, I still would have had a good career. But if you look at my ability to affect the game in pretty much every statistical category, that had a lot to do with Jim running the defense through me a lot of times. Thats unheard of for a defensive coordinator to run a defense through a safety.ŽDAWKINSFrom Page 1 AP PHOTOTexas Rangers pitcher Jake Diekman and Robinson Chirinos (61) celebrate after defeating the Arizona Diamondbacks, Monday, in Phoenix. AP PHOTOChris Archer, right talks with Mallex Smith, left, and Blake Snell, center, in the bullpen after he was traded to the Pittsburg h Pirates Tuesday in St. Petersburg.

PAGE 44

Page 4 SP www.yoursun.com Wednesday, August 1, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 75 34 .688 „ „ 6-4 L-1 38-15 37-19 New York 68 37 .648 5 „ 6-4 W-3 38-15 30-22 Tampa Bay 54 53 .505 20 9 5-5 W-1 30-20 24-33 Toronto 48 57 .457 25 14 5-5 L-1 27-28 21-29 Baltimore 32 75 .299 42 31 4-6 L-1 20-35 12-40 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 57 48 .543 „ „ 5-5 L-1 32-21 25-27 Minnesota 49 56 .467 8 13 5-5 W-1 30-22 19-34 Detroit 46 62 .426 12 18 5-5 W-1 28-27 18-35 Chicago 37 68 .352 20 25 4-6 L-1 20-31 17-37 Kansas City 32 73 .305 25 30 5-5 L-2 15-37 17-36 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 67 41 .620 „ „ 3-7 L-5 32-24 35-17 Seattle 63 43 .594 3 „ 5-5 W-2 35-19 28-24 Oakland 62 46 .574 5 2 7-3 W-1 27-22 35-24 Los Angeles 54 54 .500 13 10 5-5 L-2 29-28 25-26 Texas 46 62 .426 21 18 5-5 W-4 20-34 26-28 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Philadelphia 59 48 .551 „ „ 5-5 W-1 34-18 25-30 Atlanta 56 47 .544 1 5-5 W-2 27-23 29-24 Washington 53 53 .500 5 5 5-5 W-1 24-25 29-28 Miami 46 62 .426 13 13 5-5 L-1 26-31 20-31 New York 44 60 .423 13 13 5-5 L-1 21-33 23-27 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 61 45 .575 „ „ 4-6 L-1 33-19 28-26 Milwaukee 62 47 .569 „ 7-3 W-1 33-21 29-26 Pittsburgh 56 52 .519 6 3 7-3 W-1 32-26 24-26 St. Louis 54 52 .509 7 4 5-5 W-1 27-25 27-27 Cincinnati 48 59 .449 13 10 5-5 L-1 26-31 22-28 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 59 48 .551 „ „ 5-5 L-2 28-25 31-23 Arizona 59 49 .546 „ 6-4 L-1 27-26 32-23 Colorado 57 48 .543 1 7-3 L-1 27-24 30-24 San Francisco 55 54 .505 5 4 4-6 W-3 32-22 23-32 San Diego 42 68 .382 18 18 2-8 L-7 20-36 22-32 MAJOR LEAGUE BASEBALLGIANTS 3, PADRES 2, 10 INNINGS S AN FRANCISCO AB R H BI BB SO AVG. McCutchen rf 4 1 1 1 1 0 .258 dArnaud 2b 5 0 1 0 0 2 .273 Longoria 3b 5 1 2 0 0 1 .250 Hundley c 5 0 1 0 0 1 .253 S later 1b 3 1 1 0 2 0 .305 Crawford ss 5 0 2 1 0 2 .285 Pence lf 3 0 1 0 0 0 .221 b-Panik ph 1 0 0 0 0 0 .238 Moronta p 0 0 0 0 0 0 .000 W atson p 0 0 0 0 0 0 --d-Hanson ph 1 0 1 0 0 0 .280 S mith p 0 0 0 0 0 0 --Hernandez cf-lf 2 0 0 1 2 0 .266 Rodriguez p 2 0 0 0 0 0 .056 Duggar cf 1 0 0 0 1 0 .254 T OTALS 37 3 10 3 6 6 S AN DIEGO AB R H BI BB SO AVG. J ankowski rf 4 0 2 0 0 0 .247 f -Renfroe ph 1 0 0 0 0 0 .231 Margot cf 5 0 1 1 0 1 .249 Myers lf 5 1 1 0 0 3 .278 Hosmer 1b 3 0 1 1 1 1 .252 Hedges c 4 0 0 0 0 0 .231 Galvis ss 3 0 0 0 1 0 .237 V illanueva 3b 2 0 0 0 2 1 .219 A suaje 2b 4 0 0 0 0 1 .205 Richard p 1 0 0 0 0 1 .111 a-Spangenberg ph 1 0 0 0 0 1 .226 Lyles p 0 0 0 0 0 0 .000 S tock p 0 0 0 0 0 0 --c-Pirela ph 0 1 0 0 1 0 .258 Y ates p 0 0 0 0 0 0 --Maton p 0 0 0 0 0 0 --e-Ellis ph 1 0 0 0 0 1 .293 T OTALS 34 2 5 2 5 10 S AN FRANCISCO 000 110 000 1„3 10 0 S AN DIEGO 100 000 010 0„2 5 0 a-struck out for Richard in the 5th. b-out on “elders choice for Pence in the 8th. c-walked for Stock in the 8th. d-singled for Watson in the 10th. e-struck out for Maton in the 10th. f-popped out for Jankowski in t he 10th. LOB„San Francisco 12, San Diego 7. 2B„dArnaud (2), Jankowski (8), Hosmer (24). 3B„Longoria (2). HR„McCutchen (11), off Richard. RBIs„McCutchen (44), Crawford (43), Hernandez (33), Margot (29), Hosmer (43). SB„Margot (10). CS„Duggar (1). SF„Hernandez. S„Rodriguez. Runners left in scoring position„San Francisco 8 (Longoria, Slater, Hernandez 2, Rodriguez 2, Duggar 2); San Diego 4 (Jankowski, Myers, Hedges 2). RISP„San Francisco 2 for 14; San Diego 0 for 7. Runners moved up„dArnaud, Asuaje. GIDP„Villanueva. DP„San Francisco 2 (Rodriguez, dArnaud, S later), (Crawford, dArnaud, Slater). S AN FRANCISCO IP H R ER BB SO NP ERA Rodriguez 7 3 1 1 3 7 112 2.59 Moronta, BS,4-5 1 1 1 1 2 1 27 1.84 Watson, W,4-4 1 0 0 0 0 1 12 2.06 S mith, S,6-7 1 1 0 0 0 1 12 1.31 S AN DIEGO IP H R ER BB SO NP ERA Richard 5 5 2 2 3 1 72 4.99 Lyles 2 0 0 0 0 2 23 4.22 Stock 1 2 0 0 1 1 23 3.86 Y ates 1 0 0 0 1 1 16 1.49 Maton, L,0-2 1 3 1 1 1 1 24 3.45 Umpires„Home, Mark Carlson; First, Bruce Dreckman; Second, Tom Woodring; Third, Mike Estabrook. T „3:05. A„29,209 (42,445). T IGERS 2, REDS 1CINCINNATI AB R H BI BB SO AVG. Peraza ss 4 0 0 0 0 0 .287 Ervin lf 4 1 2 0 0 0 .288 V otto 1b 4 0 1 0 0 1 .289 S uarez 3b 3 0 1 1 0 1 .298 Gennett dh 3 0 0 0 1 1 .316 Barnhart c 3 0 0 0 0 0 .249 Herrera 2b 3 0 1 0 0 1 .176 Dixon rf 3 0 0 0 0 2 .167 Hamilton cf 3 0 0 0 0 2 .225 T OTALS 30 1 5 1 1 8 DETROIT AB R H BI BB SO AVG. J ones cf 4 0 0 0 0 2 .206 Castellanos rf 3 0 0 0 0 0 .290 Goodrum 2b 3 1 1 1 0 0 .241 Martinez dh 3 0 0 0 0 1 .241 Candelario 3b 3 0 0 0 0 2 .226 Hicks 1b 3 0 1 0 0 0 .267 McCann c 2 0 0 0 1 0 .226 Iglesias ss 3 1 0 0 0 0 .264 Gerber lf 3 0 1 1 0 1 .200 T OTALS 27 2 3 2 1 6 CINCINNATI 000 000 001„1 5 0 DETROIT 000 100 01X„2 3 0 LOB„Cincinnati 4, Detroit 2. 2B„Ervin (5), Votto (22), Suarez (18), Gerber (1). 3 B„Ervin (1). HR„Goodrum (10), off Bailey. RBIs„Suarez (81), Goodrum (34), Gerber (1). SF„Suarez. Runners left in scoring position„Cincinnati 2 (Barnhart 2); Detroit 1 (Jones). RISP„ Cincinnati 1 for 6; Detroit 0 for 1. Runners moved up„Gennett. FIDP„Barnhart. DP„Detroit 1 (Jones, McCann). CINCINNATI IP H R ER BB SO NP ERA Bailey, L,1-8 8 3 2 2 1 6 111 5.87 DETROIT IP H R ER BB SO NP ERA Boyd, W,6-9 8 4 0 0 1 7 105 4.22 Greene, S,22-25 1 1 1 1 0 1 17 4.20 Umpires„Home, Sean Barber; First, Larry Vanover; Second, Dave Rackley; Third, Hunter Wendelstedt. T„2:18. A„24,929 (41,297).PIRATES 5, CUBS 4CHICAGO AB R H BI BB SO AVG. Rizzo 1b 4 0 0 0 0 2 .260 Zobrist 2b 3 1 1 0 2 0 .305 Heyward rf 4 1 1 0 0 1 .277 Baez 3b 4 1 3 3 0 0 .300 Almora cf 3 0 0 0 0 1 .307 Happ lf 2 0 0 0 2 0 .251 Contreras c 4 0 1 0 0 0 .277 Lester p 2 0 0 0 0 0 .111 Cishek p 0 0 0 0 0 0 .200 a-La Stella ph 1 0 1 0 0 0 .280 Chavez p 0 0 0 0 0 0 .000 Wilson p 0 0 0 0 0 0 .000 c-Bote ph 1 1 1 0 0 0 .340 Russell ss 4 0 1 1 0 0 .264 TOTALS 32 4 9 4 4 4 PITTSBURGH AB R H BI BB SO AVG. Luplow lf 3 0 0 0 1 1 .189 Marte cf 4 0 0 0 0 0 .285 Polanco rf 3 3 2 1 1 0 .254 Freese 3b 4 1 2 2 0 0 .291 Cervelli c 4 1 2 2 0 0 .244 Harrison 2b 3 0 0 0 1 1 .250 Osuna 1b 3 0 1 0 0 1 .185 Mercer ss 3 0 1 0 0 1 .261 Taillon p 2 0 0 0 0 1 .081 Santana p 0 0 0 0 0 0 --b-Frazier ph 1 0 0 0 0 0 .253 Crick p 0 0 0 0 0 0 --Vazquez p 0 0 0 0 0 0 .000 TOTALS 30 5 8 5 3 5 CHICAGO 000 300 001„4 9 0 PITTSBURGH 003 010 01X„5 8 0 a-singled for Cishek in the 7th. b-”ied out for Santana in the 7th. c-singled for Wilson in the 9th. LOB„Chicago 7, Pittsburgh 4. 2B„Zobrist (15), Baez (28), Contreras (20), Russell (20), Freese 2 (8), Osuna (3). HR„Baez (22), off Taillon; Cervelli (10), off Lester; Polanco (19), off Wilson. RBIs„Baez 3 (82), Russell (35), Polanco (59), Freese 2 (35), Cervelli 2 (39). S„Almora. Runners left in scoring position„Chicago 3 (Heyward, Contreras, Lester); Pittsburgh 2 (Freese, Taillon). RISP„Chicago 2 for 8; Pittsburgh 2 for 5. Runners moved up„Almora, Polanco. GIDP„ Contreras, Russell, Taillon. DP„Chicago 1 (Rizzo, Russell, Zobrist); Pittsburgh 2 (Freese, Harrison, Osuna), (Mercer, Harrison, Osuna). CHICAGO IP H R ER BB SO NP ERA Lester, L, 12-4 5 7 4 4 3 3 101 3.22 Cishek 1 0 0 0 0 1 8 2.01 Chavez 1 0 0 0 0 1 7 3.03 Wilson 1 1 1 1 0 0 11 3.24 PITTSBURGH IP H R ER BB SO NP ERA Taillon, W, 8-8 6.2 7 3 3 2 2 89 3.74 Santana, H, 15 .1 0 0 0 1 1 11 3.00 Crick, H, 10 1 0 0 0 1 0 12 1.98 Vazquez, S, 24-28 1 2 1 1 0 1 20 3.15 Inherited runners-scored„Santana 1-0. HBP„Taillon (Rizzo). Umpires„Home, Jerry Meals; First, Ed Hickox; Second, Chris Guccione; Third, Ramon De Jesus. T„2:38. A„18,972 (38,362).YANKEES 6, ORIOLES 3BALTIMORE AB R H BI BB SO AVG. Beckham ss 2 1 0 0 2 1 .222 Peterson 2b 3 1 1 2 0 1 .203 Jones cf 3 0 1 0 1 1 .286 Trumbo dh 4 0 1 0 0 2 .252 Davis 1b 4 0 0 0 0 2 .157 Mancini lf 4 0 0 0 0 3 .226 Rickard rf 4 0 0 0 0 2 .216 Nunez 3b 4 0 1 0 0 2 .169 Wynns c 4 1 2 0 0 1 .250 TOTALS 32 3 6 2 3 15 NEW YORK AB R H BI BB SO AVG. Gardner lf 3 2 1 0 1 0 .250 Stanton rf 3 1 0 0 0 0 .278 Gregorius ss 3 1 2 1 1 0 .264 Hicks cf 2 1 0 0 2 2 .254 Torres 2b 4 0 1 1 0 0 .286 Bird 1b 3 0 0 1 0 1 .233 Andujar 3b 4 1 1 3 0 2 .292 Walker dh 4 0 0 0 0 1 .227 Higashioka c 3 0 1 0 1 1 .154 TOTALS 29 6 6 6 5 7 BALTIMORE 000 000 030„3 6 1 NEW YORK 101 040 00X„6 6 1 E„Beckham (14), Andujar (8). LOB„Baltimore 6, New York 6. 2B„Peterson (11), Wynns (1). HR„Andujar (13), off Ramirez. RBIs„Peterson 2 (23), Gregorius (60), Torres (45), Bird (27), Andujar 3 (46). SB„Gardner (10). SF„Bird. Runners left in scoring position„Baltimore 3 (Jones, Davis 2); New York 2 (Bird 2). RISP„ Baltimore 1 for 9; New York 3 for 10. GIDP„Wynns, Torres. DP„Baltimore 1 (Nunez, Peterson, Davis); New York 1 (Gregorius, Torres, Bird). BALTIMORE IP H R ER BB SO NP ERA Ramirez, L,1-4 5 6 6 6 3 4 98 4.59 Castro 1 0 0 0 1 0 16 3.21 Marinez 1 0 0 0 1 0 9 3.86 Scott 1 0 0 0 0 3 18 6.23 NEW YORK IP H R ER BB SO NP ERA Tanaka, W,9-2 6 3 0 0 2 8 105 3.84 Cole 1.1 2 3 2 1 2 32 5.13 Betances .2 1 0 0 0 2 16 2.40 Chapman, S,29-30 1 0 0 0 0 3 13 1.88 Inherited runners-scored„Betances 1-1. HBP„Tanaka (Peterson), Ramirez (Stanton). WP„Tanaka. PB„Higashioka (1). Umpires„Home, Cory Blaser; First, Gary Cederstrom; Second, Stu Scheurwater; Third, Jordan Baker. T„3:11. A„46,473 (47,309).PHILLIES 3, RED SOX 1PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 0 0 0 1 1 .265 Hoskins lf 3 1 1 0 2 1 .263 Santana 1b 5 0 2 1 0 1 .214 Cabrera dh 5 0 1 0 0 1 .272 Williams rf 4 0 0 0 0 1 .257 Franco 3b 3 2 2 0 2 1 .278 Quinn cf 5 0 3 0 0 0 .364 Alfaro c 3 0 1 1 0 1 .255 Kingery ss 2 0 0 1 1 1 .228 TOTALS 34 3 10 3 6 8 BOSTON AB R H BI BB SO AVG. Benintendi lf 4 0 1 0 0 1 .296 Swihart c 4 1 1 0 0 0 .234 Moreland 1b 4 0 0 0 0 1 .264 Martinez rf 2 0 1 0 1 1 .323 Bogaerts ss 3 0 1 1 0 0 .275 Kinsler 2b 4 0 1 0 0 2 .240 Nunez 3b 3 0 0 0 0 1 .259 a-Betts ph 1 0 0 0 0 0 .338 Holt dh 4 0 0 0 0 1 .273 Bradley Jr. cf 3 0 1 0 0 2 .215 TOTALS 32 1 6 1 1 9 PHILADELPHIA 010 100 001„3 10 1 BOSTON 000 001 000„1 6 0 a-popped out for Nunez in the 9th. E„Arrieta (3). LOB„Philadelphia 13, Boston 7. 2B„Hoskins (27), Quinn (1), Alfaro (15), Martinez (25), Bogaerts (31), Bradley Jr. (19). RBIs„Santana (63), Alfaro (24), Kingery (30), Bogaerts (65). SB„Benintendi (19). CS„Quinn (2), Benintendi (2). SF„Kingery. Runners left in scoring position„ Philadelphia 7 (Hernandez 3, Cabrera, Franco, Quinn, Kingery); Boston 5 (Moreland, Kinsler, Nunez, Holt 2). RISP„ Philadelphia 1 for 8; Boston 0 for 13. Runners moved up„Swihart, Bogaerts. PHILADELPHIA IP H R ER BB SO NP ERA Arrieta, W,9-6 7 6 1 1 0 7 94 3.32 Hunter, H,21 1 0 0 0 0 0 8 4.38 Domngz, S,11-12 1 0 0 0 1 2 20 1.91 BOSTON IP H R ER BB SO NP ERA Pomeranz, L,1-5 5 4 2 2 4 3 95 6.56 Kelly 1 1 0 0 0 0 14 4.47 Hembree 1 0 0 0 1 2 14 3.57 Barnes 1 2 0 0 1 3 25 2.30 Velazquez 1 3 1 1 0 0 20 2.57 HBP„Arrieta (Martinez), Pomeranz 2 (Alfaro,Williams), Dominguez (Bogaerts). WP„Arrieta. Umpires„Home, Jeff Nelson; First, Chad Whitson; Second, Manny Gonzalez; Third, Andy Fletcher. T„3:13. A„37,816 (37,731).RAYS 10, ANGELS 6LOS ANGELES AB R H BI BB SO AVG. Calhoun rf 4 1 3 3 1 0 .209 Ohtani dh 5 0 1 0 0 2 .258 Trout cf 5 2 2 1 0 3 .312 Upton lf 4 0 0 0 1 1 .260 Pujols 1b 5 1 3 1 0 0 .257 Fletcher ss 4 1 1 0 1 1 .297 Cowart 2b 3 0 0 0 1 0 .091 Briceno c 3 0 1 1 0 0 .259 a-Arcia ph-c 1 0 0 0 0 1 .556 Marte 3b 4 1 1 0 0 1 .217 TOTALS 38 6 12 6 4 9 TAMPA BAY AB R H BI BB SO AVG. Kiermaier cf 4 2 1 2 1 0 .199 Duffy 3b 5 1 3 1 0 0 .304 Robertson 2b 4 1 1 2 0 0 .258 Cron dh 4 0 1 1 0 2 .254 Bauers 1b 4 1 1 1 0 1 .243 Gomez rf 3 1 2 2 1 1 .221 Perez c 4 1 1 1 0 2 .500 Adames ss 3 1 1 0 1 1 .200 Smith lf 4 2 3 0 0 0 .288 TOTALS 35 10 14 10 3 7 LOS ANGELES 000 122 100„ 6 12 0 TAMPA BAY 012 700 00X„10 14 0 a-struck out for Briceno in the 7th. LOB„Los Angeles 10, Tampa Bay 5. 2B„ Trout (21), Pujols (18), Perez (2), Smith (17). 3B„Kiermaier (4). HR„Calhoun (13), off Yarbrough; Trout (30), off Yarbrough; Bauers (8), off Skaggs. RBIs„Calhoun 3 (40), Trout (60), Pujols (55), Briceno (5), Kiermaier 2 (16), Duffy (30), Robertson 2 (34), Cron (54), Bauers (26), Gomez 2 (25), Perez (1). SB„Gomez (8). Runners left in scoring position„Los Angeles 5 (Ohtani, Upton, Pujols, Briceno, Arcia); Tampa Bay 3 (Duffy, Perez, Adames). RISP„ Los Angeles 4 for 14; Tampa Bay 5 for 13. Runners moved up„Robertson, Smith. GIDP„Cowart, Robertson. DP„Los Angeles 1 (Cowart, Fletcher, Pujols); Tampa Bay 1 (Robertson, Adames, Bauers). LOS ANGELES IP H R ER BB SO NP ERA Skaggs, L,8-7 3.1 8 10 10 3 3 82 3.34 Ramirez 2.2 4 0 0 0 2 39 4.70 Bedrosian 1 0 0 0 0 2 12 3.40 Anderson 1 2 0 0 0 0 21 3.15 TAMPA BAY IP H R ER BB SO NP ERA Stanek 1 1 0 0 1 1 18 2.38 Yarbrough,W,10-5 5 9 6 6 0 4 91 4.02 Castillo 1 0 0 0 2 2 27 4.15 Alvarado 1 1 0 0 1 1 16 2.45 Romo 1 1 0 0 0 1 10 3.61 Yarbrough pitched to 1 batter in the 7th. Inherited runners-scored„Ramirez 3-3. HBP„Yarbrough (Cowart), Skaggs (Robertson). WP„Ramirez. Umpires„Home, Todd Tichenor; First, Bill Miller; Second, Alan Porter; Third, Nick Mahrley. T„3:17. A„15,858 (42,735).NATIONALS 25, METS 4NEW YORK AB R H BI BB SO AVG. Rosario ss 5 0 0 0 0 1 .237 Nimmo rf 4 0 1 0 0 1 .252 Flores 1b 1 0 1 0 0 0 .265 Evans 1b 3 0 0 0 0 1 .143 Conforto lf 4 1 1 0 0 1 .231 Bautista 3b 3 0 0 0 0 1 .213 Smith p 0 0 0 0 0 0 --Reyes p 1 0 1 0 0 0 .182 McNeil 2b 4 2 1 2 0 1 .250 Jackson cf 4 1 2 2 0 0 .255 Plawecki c 4 0 1 0 0 2 .239 Matz p 0 0 0 0 0 0 .088 Rhame p 1 0 0 0 0 1 .000 Peterson p 1 0 0 0 0 1 .000 Bashlor p 0 0 0 0 0 0 .000 Blevins p 0 0 0 0 0 0 .000 Guillorme 3b 1 0 1 0 1 0 .190 TOTALS 36 4 9 4 1 10 WASHINGTON AB R H BI BB SO AVG. Turner ss 6 3 4 0 1 1 .270 Rendon 3b 6 2 3 4 1 1 .288 Kelley p 0 0 0 0 0 0 .000 Harper rf 4 3 2 2 1 0 .223 Difo 2b 2 0 1 1 0 0 .240 Zimmerman 1b 5 2 2 3 1 2 .232 Soto lf 7 3 3 0 0 0 .313 Murphy 2b 4 3 3 6 0 0 .287 Adams rf 2 1 1 2 0 0 .287 Taylor cf 4 3 3 0 2 1 .242 Wieters c 4 2 1 1 2 1 .198 Roark p 5 2 2 3 0 0 .195 Suero p 0 0 0 0 0 0 .000 a-Reynolds ph-3b 1 1 1 3 0 0 .273 TOTALS 50 25 26 25 8 6 NEW YORK 000 000 103„ 4 9 0 WASHINGTON 733 330 06X„25 26 1 a-homered for Suero in the 8th. E„Murphy (3). LOB„New York 6, Washington 10. 2B„Flores (18), Conforto (13), Rendon (26), Harper 2 (17), Soto (14), Roark (1). 3B„Taylor (3), Difo (6). HR„McNeil (1), off Roark; Jackson (1), off Kelley; Murphy (3), off Rhame; Murphy (4), off Rhame; Zimmerman (6), off Peterson; Adams (17), off Reyes; Reynolds (11), off Reyes. RBIs„McNeil 2 (2), Jackson 2 (15), Rendon 4 (51), Harper 2 (64), Zimmerman 3 (21), Murphy 6 (23), Wieters (10), Roark 3 (7), Difo (26), Adams 2 (45), Reynolds 3 (28). SB„Turner 2 (26). CS„Rosario (6). Runners left in scoring position„New York 2 (Conforto, Evans); Washington 4 (Harper 2, Soto, Wieters). RISP„New York 1 for 4; Washington 12 for 20. Runners moved up„Soto. NEW YORK IP H R ER BB SO NP ERA Matz, L,5-9 .2 8 7 7 1 2 32 4.35 Rhame 2 7 6 6 1 2 46 8.00 Peterson 1.1 2 3 3 1 1 29 6.53 Bashlor .2 2 3 3 2 0 27 5.40 Blevins 1.1 1 0 0 1 1 23 4.50 Smith 1 1 0 0 0 0 20 3.60 Reyes 1 5 6 6 2 0 48 54.00 WASHINGTON IP H R ER BB SO NP ERA Roark, W,5-12 7 4 1 1 0 7 94 4.37 Suero 1 1 0 0 1 3 29 3.00 Kelley 1 4 3 3 0 0 23 3.34 Inherited runners-scored„Rhame 2-0, Peterson 1-0, Blevins 1-0. HBP„Reyes (Zimmerman). Umpires„Home, Adrian Johnson; First, Tripp Gibson; Second, Ryan Additon; Third, Brian ONora. T„3:16. A„35,029 (41,313).BOX SCORES ROUNDUP/MATCHUPSGiants 3, Padres 2, 10 innings: Brandon Crawford singled in the go-ahead run with two outs in the 10th inning for San Francisco on Tuesday. Tigers 2, Reds 1: Matthew Boyd allowed four hits in eight scoreless innings, and Niko Goodrum homered in the fourth to lift Detroit. Pirates 5, Cubs 4: Gregory Polanco hit his team-leading 19th home run for Pittsburgh. Yankees 6, Orioles 3: Masahiro Tanaka pitched six scoreless innings to extend his unbeaten streak to 13 starts for New York Yankees. Nationals 25, Mets 4: In the highestscoring game in franchise history, Daniel Murphy hit two early home runs for Washington. Rays 10, Angels 6: Tampa Bay broke through for seven runs in the fourth inning. Phillies 3, Red Sox 1: Jake Arrieta struck out seven in seven strong innings for Philadelphia. LATE Cleveland at Minnesota Kansas City at Chicago White Sox Texas at Arizona Toronto at Oakland Houston at Seattle Miami at Atlanta Colorado at St. Louis Milwaukee at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Syndergaard (R) 6-1 2.89 9-4 2-0 16.0 2.81 Washington Milone (L) 12:05p 0-0 5.40 1-0 0-0 5.0 5.40 Chicago Hamels (L) 5-9 4.72 7-13 1-2 12.0 10.50 Pittsburgh Kingham (R) 7:05p 5-5 4.80 5-6 2-1 15.2 6.32 Miami Lopez (R) 2-2 5.34 2-3 0-0 0.0 0.00 Atlanta Sanchez (R) 7:35p 5-3 3.00 8-5 0-0 0.0 0.00 Colorado Freeland (L) 9-6 3.13 13-8 1-0 16.1 2.76 St. Louis Weaver (R) 8:15p 6-9 4.86 10-11 1-2 16.0 3.38 Milwaukee Anderson (R) 7-7 3.69 12-9 1-1 15.1 2.93 Los Angeles Hill (L) 10:10p 4-4 3.82 6-7 2-1 20.0 2.25AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Cobb (R) 2-14 5.99 3-16 0-3 17.1 3.12 New York Gray (R) 1:05p 8-7 5.08 10-10 3-0 16.1 1.10 Cleveland Carrasco (R) 12-5 3.89 12-7 2-0 18.0 2.00 Minnesota Mejia (L) 1:10p 1-0 3.65 1-1 1-0 9.1 4.82 Toronto Stroman (R) 4-7 5.31 7-7 2-1 18.2 2.89 Oakland Manaea (L) 3:35p 9-7 3.46 13-9 1-1 17.2 3.57 Houston Keuchel (L) 8-9 3.67 12-10 2-1 18.2 1.93 Seattle LeBlanc (L) 4:10p 6-1 3.51 11-5 1-1 17.2 4.08 Los Angeles Tropeano (R) 4-5 4.82 6-6 1-2 15.2 6.32 Tampa Bay TBD ( ) 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Kansas City Junis (R) 5-11 5.06 8-11 0-2 14.0 7.71 Chicago Covey (R) 8:10p 4-6 5.40 5-8 1-2 18.0 5.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Romano (R) 6-8 5.04 11-9 2-0 18.1 4.42 Detroit Fiers (R) 1:10p 7-6 3.54 12-8 1-1 18.1 2.95 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAug. 1 1906: Harry McIntire of the Brooklyn Dodgers pitched 10 2-3 innings of no-hit ball before Claude Ritchey of Pittsburgh singled. McIntire weakened in the 13th and lost 1-0 to the Pirates on an unearned run, “nishing with a four-hitter. 1937: Lou Gehrig of the New York Yankees hit for the cycle in a 14-5 rout of the St. Louis Browns. It was the second cycle of Gehrigs career. Gehrig hit a two-run homer in the “rst inning, doubled in the second, singled in the fourth and tripled in the seventh. 1941: New York Yankees pitcher Lefty Gomez walked 11 St. Louis batters in a 9-0 victory to set a major league record for walks in a shutout. 1962: Bill Monbouquette of the Boston Red Sox pitched a no-hitter to beat the White Sox 1-0 at Chicago. 1970: Willie Stargell of Pittsburgh hit three doubles and two home runs to power the Pirates to a 20-10 rout of the Braves in Atlanta. 1972: Nate Colbert of the San Diego Padres drove in 13 runs in a doubleheader with “ve home runs and two singles. San Diego beat the Atlanta Braves in both games, 9-0 and 11-7. 1977: Willie McCovey of the San Francisco Giants hit two home runs, including his 18th career grand slam, a total that still leads the National League. 1978: Pete Rose went 0-for-4 against Atlanta pitchers Larry McWilliams and Gene Garber to end his 44-game hitting streak as the Braves defeated the Cincinnati Reds 16-4. 1986: Bert Blyleven threw a two-hitter and struck out 15 to become the 10th major league pitcher with 3,000 career strikeouts and Kirby Puckett hit for the cycle to lead the Minnesota Twins to a 10-1 victory over the Oakland As. Puckett tripled in the “rst inning, doubled in the “fth, singled in the sixth homered in the eighth. Puckett “nished 4 for 5 with three runs and two RBIs. It was the “rst cycle to happen at the Metrodome.STATISTICAL LEADERS A MERICAN LEAGUE RUNS: Lindor, Cleveland, 90; Betts, Boston, 84; Trout, Los Angeles, 80; Ramirez, Cleveland, 77; Martinez, Boston, 76; Benintendi, Boston, 73; Springer, Houston, 72; Bregman, Houston, 71; Judge, New York, 70; Segura, Seattle, 70. RBI: Martinez, Boston, 89; Davis, Oakland, 82; Ramirez, Cleveland, 76; Encarnacion, Cleveland, 73; Bregman, Houston, 71; Haniger, Seattle, 68; Lowrie, Oakland, 68; Lindor, Cleveland, 67; Machado, Los Angeles, 65; 5 tied at 64.MONDAYS GAMES American League Minnesota 5, Cleveland 4 Oakland 10, Toronto 1 Seattle 2, Houston 0 National League Atlanta 5, Miami 3 St. Louis 5, Colorado 4, 10 innings Milwaukee 5, L.A. Dodgers 2 San Francisco 5, San Diego 3, 12 innings Interleague Boston 2, Philadelphia 1, 13 innings Texas 9, Arizona 5 THURSDAYS GAMES American League L.A. Angels at Tampa Bay, 1:10 p.m. Kansas City at Chicago White Sox, 2:10 p.m. N.Y. Yankees at Boston, 7:10 p.m. Baltimore at Texas, 8:05 p.m. Toronto at Seattle, 10:10 p.m. National League Colorado at St. Louis, 1:15 p.m. Cincinnati at Washington, 7:05 p.m. Miami at Philadelphia, 7:05 p.m. Atlanta at N.Y. Mets, 7:10 p.m. San Diego at Chicago Cubs, 8:05 p.m. Milwaukee at L.A. Dodgers, 9 p.m. San Francisco at Arizona, 9:40 p.m.FANTASY PLAYSERVIN SANTANA, SP, Minnesota Twins (59 percent in CBSSports.com leagues): Santana has been much more effective when pitching at home throughout his career. He gets two upcoming home starts culminating in a matchup against the hapless Kansas City Royals. TANNER ROARK, SP, Washington Nationals (64 percent): Roark has been inconsistent this season, but is coming off of an eight-inning shutout performance against the Brewers in which he struck out 11 batters. He has upcoming favorable matchups against the Mets and Reds. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 88 348 84 118 .339 Altuve Hou 104 407 64 134 .329 JMartinez Bos 101 388 76 125 .322 Segura Sea 99 405 70 128 .316 MMachado Bal 96 365 48 115 .315 Trout LAA 107 364 80 113 .310 Simmons LAA 96 362 52 110 .304 Rosario Min 104 422 69 128 .303 MDuffy TB 87 340 34 102 .300 Brantley Cle 94 382 59 114 .298 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 93 364 71 116 .319 Gennett Cin 102 386 64 123 .319 Dickerson Pit 91 346 50 110 .318 Markakis Atl 103 404 59 128 .317 FFreeman Atl 103 400 64 125 .312 Almora ChC 98 310 50 96 .310 Realmuto Mia 79 314 52 97 .309 Arenado Col 99 377 70 116 .308 Kemp LAD 103 332 49 100 .301 Winker Cin 89 281 38 84 .299 Through July 30 NATIONAL LEAGUE RUNS: Blackmon, Colorado, 79; Albies, Atlanta, 76; Yelich, Milwaukee, 71; Arenado, Colorado, 70; Goldschmidt, Arizona, 68; Carpenter, St. Louis, 67; Pham, Tampa Bay, 67; Hernandez, Philadelphia, 66; Baez, Chicago, 65; 2 tied at 64. RBI: Suarez, Cincinnati, 80; Arenado, Colorado, 79; Baez, Chicago, 79; Aguilar, Milwaukee, 74; Hoskins, Philadelphia, 70; Rizzo, Chicago, 69; Story, Colorado, 68; Freeman, Atlanta, 67; Gennett, Cincinnati, 67; Markakis, Atlanta, 65.

PAGE 45

The Sun / Wednesday, August 1, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 24 14 .632 „ Clearwater (Phillies) 22 14 .611 1 Lakeland (Tigers) 20 15 .571 2 Tampa (Yankees) 19 18 .514 4 Daytona (Reds) 18 20 .474 6 Florida (Braves) 14 20 .412 8 South Division W L Pct. GB Charlotte (Rays) 22 14 .611 „ Fort Myers (Twins) 20 17 .541 2 Palm Beach (Cardinals) 17 20 .459 5 Jupiter (Marlins) 14 21 .400 7 St. Lucie (Mets) 14 22 .389 8 Bradenton (Pirates) 13 22 .371 8 Tuesdays Games Charlotte 5, Florida 4 Charlotte 6, Florida 3 Palm Beach 5, Daytona 4 Dunedin 8, Lakeland 0 St. Lucie 4, Bradenton 1 Clearwater 4, Tampa 2 Jupiter at Fort Myers, late Wednesdays Games Daytona at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. St. Lucie at Bradenton, 6:30 p.m. Florida at Charlotte, 6:35 p.m. Jupiter at Fort Myers, 7 p.m. Tampa at Clearwater, 7 p.m. Thursdays Games Daytona at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. St. Lucie at Bradenton, 6:30 p.m. Florida at Charlotte, 6:35 p.m. Tampa at Clearwater, 7 p.m. Jupiter at Fort Myers, 7 p.m.PRO FOOTBALLNFL PRESEASONSCHEDULEAll times EasternThursdays GameChicago vs Baltimore at Canton, Ohio, 8 p.m.WEEK 1 Thursday, Aug. 9Pittsburgh at Philadelphia, 7 p.m. New Orleans at Jacksonville, 7 p.m. Cleveland at N.Y. Giants, 7 p.m. Chicago at Cincinnati, 7 p.m. Carolina at Buffalo, 7 p.m. Tampa Bay at Miami, 7 p.m. L.A. Rams at Baltimore, 7:30 p.m. Washington at New England, 7:30 p.m. Tennessee at Green Bay, 8 p.m. Houston at Kansas City, 8:30 p.m. Indianapolis at Seattle, 10 p.m. Dallas at San Francisco, 10 p.m.Friday, Aug. 10Atlanta at N.Y. Jets, 7:30 p.m. Detroit at Oakland, 10:30 p.m.Saturday, Aug. 11Minnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Chicago -116 at Pittsburgh +106 at Washington Off New York Off at Atlanta -171 Miami +159 at St. Louis -123 Colorado +113 at Los Angeles -153 Milwaukee +143American Leagueat Chicago -116 Kansas City +106 at New York -265 Baltimore +235 Cleveland -175 at Minnesota +163 at Oakland -135 Toronto +125 Houston -123 at Seattle +113 at Tampa Bay Off Los Angeles OffInterleagueat Detroit -113 Cincinnati +103NFL PRESEASON Thursday Hall of Fame GameFAVORITE OPEN TODAY O/U UNDERDOG Baltimore 1 2 33 ChicagoUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican League BALTIMORE ORIOLES „ Traded RHPs Kevin Gausman and Darren ODay to Atlanta for RHP Evan Phillips, INF Jean Carlos Encarnacion, C Brett Cumberland, LHP Bruce Zimmerman and international signing bonus pool money. Optioned Phillips to Norfolk (IL). Assigned Cumberland and Zimmerman to Bowie (EL) and Encarnacion to Delmarva (SAL). Traded 2B Jonathan Schoop to Milwaukee for 2B Jonathan Villar, RHP Luis Ortiz and INF Jean Carmona. BOSTON RED SOX „ Placed LHP Chris Sale on the 10-day DL, retroactive to July 28. Recalled RHP Brandon Workman from Pawtucket (IL). Optioned INF Tzu-Wei Lin to Pawtucket (IL). CLEVELAND INDIANS „ Optioned RHP Adam Plutko to Columbus (IL). Recalled OF Greg Allen from Columbus. Traded SS Willi Castro to Detroit for OF Leonys Martin and RHP Kyle Dowdy. Sent LHP Andrew Miller to Columbus (IL) for a rehab assignment. MINNESOTA TWINS „ Traded 2B Brian Dozier to the L.A. Dodgers for INF Logan Forsythe, OF Luke Raley and LHP Devin Smeltzer. Reinstated RHP Addison Reed from the 10-day DL. Recalled RHP Trevor May from Rochester (IL). NEW YORK YANKEES „ Selected the contract of LHP Ryan Bollinger from Trenton (EL). SEATTLE MARINERS „ Designated 2B Gordon Beckham for assignment. Optioned 1B Daniel Vogelbach to Tacoma (PCL). Placed 3B Kyle Seager on paternity leave. Reinstated LHP James Paxton from the 10-day DL. Selected the contract of SS Zach Vincej from Tacoma. TAMPA BAY RAYS „ Traded C Wilson Ramos to Philadelphia for a player to be named or cash. Traded LHP Hunter Schryver to the Chicago White Sox for international signing bonus pool money. Traded RHP Chris Archer to Pittsburgh for OF Austin Meadow, RHP Tyler Glasnow and and player to be named. TORONTO BLUE JAYS „ Traded RHP John Axford to the L.A. Dodgers for RHP Corey Copping. Designated RHP Oliver Drake for assignment. Reinstated RHP Marco Estrada from the 10-day DL. National League ARIZONA DIAMONDBACKS „ Acquired LHP Jake Diekman from Texas for RHP Wei-Chieh Huang and a player to be named. Transferred RHP Shelby Miller to the 60-day DL. Designated LHP Jorge De La Rosa for assignment. ATLANTA BRAVES „ Placed LHP Sam Freeman on the 10-day DL, retroactive to July 29. CINCINNATI REDS „ Optioned RHPs Lucas Sims and Matt Wisler and OF Preston Tucker to Louisville (IL). LOS ANGELES DODGERS „ Sent LHP Julio Urias to the AZL Dodgers for a rehab assignment. MIAMI MARLINS „ Traded RHP Brad Ziegler to Arizona for RHP Tommy Eveld. Traded OF Cameron Maybin to Seattle for INF Bryson Brigman and international signing bonus pool money. MILWAUKEE BREWERS „ Released INF Brad Miller. NEW YORK METS „ Assigned OF Matt den Dekker outright to Las Vegas (PCL). Claimed INF Jack Reinheimer off waivers from Arizona and optioned him to Las Vegas. Sent 3B Todd Frazier to Brooklyn (NYP) for a rehab assignment. Transferred OF Yoenis Cespedes to the 60-day DL. PHILADELPHIA PHILLIES „ Traded RHP Jacob Waguespack to Toronto for LHP Aaron Loup. Designated 3B Trevor Plouffe and LHP Zac Curtis for assignment. ST. LOUIS CARDINALS „ Traded OF Tommy Pham and international signing bonus pool money to Tampa Bay for OF Justin Williams, LHP Genesis Cabrera and RHP Roel Ramirez. Acquired OFs Conner Capel and Jhon Torres from Cleveland for OF Oscar Mercado. SAN DIEGO PADRES „ Placed LHP Eric Lauer on the 10-day DL. Recalled RHP Walker Lockett from El Paso (PCL). WASHINGTON NATIONALS „ Traded RHP Brandon Kintzler to the Chicago Cubs for RHP Jhon Romero. Reinstated 3B Anthony Rendon from the family medical leave list. American Association LINCOLN SALTDOGS „ Traded OF Angel Reyes to Wichita for two players to be named and cash. ST. PAUL SAINTS „ Signed RHP Andrew Thome. SIOUX CITY EXPLORERS „ Announced OF Jay Austin signed with Tigres de Quintana Roo (Mexican League). Released RHP Will Lamarche. SIOUX FALLS CANARIES „ Traded INF Blake Schmit to Sioux City for three players to be named. Atlantic League LONG ISLAND DUCKS „ Released C Audie Afenir and RHP Lee Sosa. Signed C Dioner Navarro. Can-Am League OTTAWA CHAMPIONS „ Signed INF Tyler Brown. QUEBEC CAPITALES „ Released RHP Matt Cassinelli and INF Liam Wilson. Frontier League EVANSVILLE OTTERS „ Traded INF Manny Cruz to the Joliet Slammers. NORMAL CORNBELTERS „ Signed OF Sean Hurley. RIVER CITY RASCALS „ Traded RHP Matt Chavarria to the Evansville Otters.BASKETBALLNational Basketball Association CHICAGO BULLS „ Re-signed G Ryan Arcidiacono. SAN ANTONIO SPURS „ Waived G Brandon Paul.FOOTBALLNational Football League NFL MEDIA „ Named Greg Polcsa vice president, NFL franchise and network marketing. DETROIT LIONS „ Signed OT Jamar McGloster. Released OT Adam Bisnowaty. MINNESOTA VIKINGS „ Signed WR Stefon Diggs to a “ ve-year contract extension. NEW ENGLAND PATRIOTS „ Signed OL Brian Schwenke. Released TE Shane Wimann. OAKLAND RAIDERS „ Waived OL Vadal Alexander. TENNESSEE TITANS „ Signed DL Johnny Maxey and DuVonta Lampkin. Placed CB Tye Smith on injured reserve. Waivedinjured DL Claude Pelon. Canadian Football League EDMONTON ESKIMOS „ Released WR Giovanni Aprile. WINNIPEG BLUE BOMBERS „ Signed DT Bryant Turner Jr. to a one-day contract and announced his retirement.SOCCERMajor League Soccer FC DALLAS „ Signed D Moises Hernandez. MINNESOTA UNITED „ Exercised their 2018 option on D Carter Manley and loaned him to Las Vegas (USL).COLLEGESFLORIDA GULF COAST „ Named Travis Wallace mens and womens basketball strength and conditioning coordinator. HOFSTRA „ Named Brian Toron assistant volleyball coach. IOWA „ Announced S Brandon Snyder is leaving the football program. Suspended OT Tristan Wirfs one game. MUHLENBERG „ Named Jason Toedter mens and womens tennis coach. WAGNER „ Named Taylor Mihok womens golf coach.GOLFUPCOMING TOURNAMENTSAll times EasternINTERNATIONAL FEDERATION OF PGA TOURS WORLD GOLF CHAMPIONSHIPS BRIDGESTONE INVITATIONALSite: Akron, Ohio. Course: Firestone CC (South). Yardage: 7,400. Par: 70. Purse: $10 million. Winners share: $1.7 million. Television: Thursday-Friday, 1:30-6:30 p.m. (Golf Channel); Saturday-Sunday, noon-1:45 p.m. (Golf Channel); 2-6 p.m. (CBS Sports). Defending champion: Hideki Matsuyama. Last WGC: Bubba Watson won the Dell Match Play. Notes: Tiger Woods narrowly quali“ ed for the tournament by moving to No. 50 in the world. He is an eight-time winner, and his last victory was “ ve years ago at Firestone when he won by seven shots. ... This is the “ nal year of the tournament at Firestone. The World Golf Championship will be folded into a PGA Tour event next year in Memphis, Tenn., and be the WGC-FedEx Invitational. ... Firestone previously hosted the World Series of Golf dating to 1962, when it began as a four-man exhibition. ... Woods won seven out of 10 times at Firestone through 2009. Since then, eight players have won the last eight years. ... Sergio Garcia, No. 22 in the world, is No. 132 in the FedEx Cup standings. This event, in effect, gives him a free start to gain on points. ... Excluding the opposite-“ eld events, Michael Kim is the only PGA Tour winner this season who is not in the “ eld because the John Deere Classics “ eld was not strong enough to qualify. ... Francesco Molinaris victory in the British Open made him the 20th player to win a major and a World Golf Championship. Next WGC: HSBC Champions in Shanghai on Oct. 25-28. Online: www.pgatour.com and www.europeantour.com LPGA TOUR RICOH WOMENS BRITISH OPENSite: Lytham St. Annes, England. Course: Royal Lytham & St. Annes. Yardage: 6,585. Par: 72. Purse: $3.25 million. Winners share: $487,500. Television: Thursday-Friday, 6 a.m. to 1 p.m. (Golf Channel); Saturday, 7-11 a.m. (Golf Channel); 11 a.m. to 2 p.m. (NBC); Sunday, 7-11:30 a.m. (Golf Channel); 11:30 a.m. to 2 p.m. (NBC). Defending champion: I.K. Kim. Race to CME Globe leader: Ariya Jutanugarn. Last week: Ariya Jutanugarn won the Ladies Scottish Open. Notes: Jutanugarn becomes the “ rst player to cross $2 million in LPGA earnings this year, and she returned to No. 1 in the womens world ranking, replacing Inbee Park. She last was No. 1 for two weeks in June 2017. ... Jutanugarn leads every major statistical category on the LPGA Tour, including most birdies. ... Lexi Thompson is skipping the major to take time off for her mental and emotional state. She plans to return at the next LPGA event to defend her title in the Indy Women in Tech Championship. ... This is the “ fth time the Womens British Open has been held at Royal Lytham & St. Annes. The “ rst time was in 1998, won by Sherri Steinhauer, before the LPGA Tour designated it as a major. ... Catriona Matthew of Scotland won the last time it was held at Royal Lytham. She was awarded an honorary membership this week. ... Jutanugarn is now 9-2 when she has at least a share of the 54-hole lead on the LPGA Tour. ... Tiffany John was among 17 players who quali“ ed for the Womens British Open on Monday. Paula Creamer is the “ rst alternate after failing to advance from a seven-for-six playoff at St. Annes Links. Next tournament: Indy Women in Tech Championship on Aug. 16-19. Online: www.lpga.com PGA TOUR BARRACUDA CHAMPIONSHIPSite: Reno, Nev. Course: Montreaux Golf & CC. Yardage: 7,472. Par: 72. Purse: $3.4 million. Winners share: $612,000. Television: Thursday-Friday, 6:30-9 p.m. (Golf Channel); Saturday-Sunday, 6-9 p.m. (Golf Channel). Defending champion: Chris Stroud. FedEx Cup leader: Dustin Johnson. Last week: Dustin Johnson won the RBC Canadian Open. Notes: The tournament uses the modi“ ed Stableford scoring format, with 8 points for an albatross, 5 points for an eagle, 2 points for a birdie and zero points for a par. One point is subtracted for a bogey, and 3 points are subtracted for a double bogey or worse. ... The winner earns a spot in the PGA Championship if he is not already eligible. ... Vaughn Taylor is the only back-to-back winner since the tournament began in 1999. ... David Duval is playing on a sponsors exemption, giving the “ eld six former major champions. The others are Retief Goosen, Geoff Ogilvy, Padraig Harrington, Graeme McDowell and Mike Weir. ... Norman Xiong is playing on a sponsors exemption. He has missed the cut in his other three PGA Tour starts since turning pro. Next week: PGA Championship. Online: www.pgatour.com PGA TOUR CHAMPIONS 3M CHAMPIONSHIPSite: Blaine, Minn. Course: TPC Twin Cities. Yardage: 7,114. Par: 72. Purse: $1.75 million. Winners share: $262,500. Television: Friday, 5-7 p.m. (Golf Channel); Saturday-Sunday, 4-6 p.m. (Golf Channel). Defending champion: Paul Goydos. Charles Schwab Cup leader: Jerry Kelly. Last week: Miguel Angel Jimenez won the Senior British Open. Notes: Jimenez became the fourth multiple winner on the PGA Tour Champions this year with his victory in the Senior British Open. Both of the Spaniards victories were majors. ... This marked the seventh straight year that a player has won multiple majors on the senior circuit. ... This is the “ nal year of the 3M Championship. It will become a PGA Tour next year in early July. ... Scott McCarron is the only player to win a regular PGA Tour Champions event this year without breaking 70 in the “ rst round. He shot 70 at the American Family Insurance Open. ... Kenny Perry is the only back-to-back winner of the 3M Championship. ... The top four players on the money list „ Jerry Kelly, Jimenez, David Toms and Bernharnd Langer „ are separated by $214,480. ... Langer failed to win a senior major for the “ rst time since 2013. Next tournament: Dicks Sporting Goods Open on Aug. 17-19. Online: www.pgatour.com/champions WEB.COM TOUR DIGITAL ALLY OPENSite: Overland Park, Kan. Course: Nicklaus GC at LionsGate. Yardage: 7,251. Par: 72. Purse: $675,000. Winners share: $121,500. Television: None. Defending champion: Marty Dou. Money leader: Sungjae Im. Last week: Martin Trainer won the Price Cutter Charity Championship. Next week: Ellie Mae Classic at TPC Stonebrae. Online: www.pgatour.com/webcom EUROPEAN TOUR FIJI INTERNATIONALSite: Natadola, Fiji. Course: Natadola Bay Championship GC. Yardage: 7,190. Par: 72. Purse: A$1.25 million. Winners share: A$208,333. Television: Wednesday-Thursday, 8 p.m. to 1 a.m. (Golf Channel); Saturday-Sunday, 7 p.m. to midnight (Golf Channel). Defending champion: Jason Norris. Race to Dubai leader: Francesco Molinari. Last week: Richard McEvoy won the Porsche European Open. Next week: European Golf Team Championships. Online: www.europeantour.com and www. asiantour.com and www.pga.org.au OTHER TOURSMEN Challenge Tour: Swedish Challenge, Katrineholms GC, Katrineholm, Sweden. Defending champion: Estanislao Goya. Online: www.europeantour.com/challengetour Mackenzie Tour: Syncrude Oil Country Championship, Edmonton Petroleum Golf & CC, Edmonton, Alberta. Defending champion: Patrick Newcomb. Online: www.pgatour. com/canada PGA Tour Latinoamerica: Bupa Match Play, Iberostar Playa Paraiso GC, Playa del Carmen, Mexico. Defending champion: New tournament. Online: www.pgatour.com/la/en PGA Tour China: Yantai Championship, Yantai Nanshan Mashanzai GC, Shandong, China. Defending champion: New tournament. Online: www.pgatour.com/china Sunshine Tour: Sun Royal Spa Swazi Challenge, Royal Swazi Spa CC, Mbabane, Swaziland. Defending champion: New tournament. Online: www.sunshinetour.com Staysure Tour: PGA Seniors Championship, The London GC, Kent, England. Defending champion: Peter Fowler. Online: www.europeantour.com/staysuretour Western Golf Association: Western Amateur, Sunset Ridge CC, North“ eld, Ill. Defending champion: Norman Xiong. Online: www. thewesternamateur.com WOMEN Japan LPGA: Hokkaido Meiji Cup, Sapporo International CC (Shimamatsu), Hokkaido, Japan. Defending champion: Haruka MoritaWanyaoLu. Online: www.lpga.or.jp2017-18 PGA TOUR SCHEDULEOct. 5-8 „ Safeway Open (Brendan Steele) Oct. 12-15 „ CIMB Classic (Pat Perez) Oct. 19-22 „ The CJ Cup at Nine Bridges (Justin Thomas) Oct. 26-29 „ WGC-HSBC Champions (Justin Rose) Oct. 26-29 „ Sanderson Farms Championship (Ryan Armour) Nov. 2-5 „ Shriners Hospital for Children Open (Patrick Cantlay) Nov. 9-12 „ OHL Classic at Mayakoba (Patton Kizzire) Nov. 16-19 „ RSM Classic, Sea Island Resort (Austin Cook) Nov. 30-Dec. 3 „ Hero World Challenge (Rickie Fowler) Dec. 8-10 „ QBE Shootout (Sean OHair, Steve Stricker) Jan. 4-7 „ Sentry Tournament of Champions (Dustin Johnson) Jan. 11-14 „ Sony Open (Patton Kizzire) Jan. 18-21 „ CareerBuilder Challenge (Jon Rahm) Jan. 25-28 „ Farmers Insurance Open, Torrey Pines GC (South, North), San Diego (Jason Day) Feb. 1-4 „ Waste Management Phoenix Open (Gary Woodland) Feb. 8-11 „ AT&T Pebble Beach Pro-Am (Ted Potter, Jr.) Feb. 15-18 „ Genesis Open (Bubba Watson) Feb. 22-25 „ Honda Classic (Justin Thomas) March 1-4 „ WGC-Mexico Championship (Phil Mickelson) March 8-11 „ Valspar Championship (Paul Casey) March 15-18 „ Arnold Palmer Invitational (Rory McIlroy) March 21-25 „ WGC-Dell Technologies Match Play (Bubba Watson) March 22-25 „ Corales Puntacana Resort & Club Championship (Brice Garnett) March 29-April 1 „ Houston Open (Ian Poulter) April 5-8 „ The Masters (Patrick Reed) April 12-15 „ RBC Heritage (Satoshi Kodaira) April 19-22 „ Valero Texas Open (Andrew Landry) April 26-29 „ Zurich Classic of New Orleans (Billy Horschel/Scott Piercy) May 3-6 „ Wells Fargo Championship (Jason Day) May 10-13 „ The Players Championship (Webb Simpson) May 17-20 „ AT&T Byron Nelson (Aaron Wise) May 24-27 „ Fort Worth Invitational (Justin Rose) May 31-June 3 „ Memorial Tournament (Bryson DeChambeau) June 7-10 „ FedEx St. Jude Classic (Dustin Johnson) June 14-17 „ U.S. Open (Brooks Koepka) June 21-24 „ T ravelers Championship (Bubba Watson) June 28-July 1 „ The National (Francesco Molinari) July 5-8 „ The Greenbrier Classic (Kevin Na) July 12-15 „ John Deere Classic (Michael Kim) July 19-22 „ The Open Championship (Francesco Molinari) July 19-23 „ Barbasol Championship (Troy Merritt) July 26-29 „ RBC Canadian Open (Dustin Johnson) Aug. 2-5 „ WGC-Bridgestone Invitational, Firestone CC (South Course), Akron, Ohio Aug. 2-5 „ Barracuda Championship, Montreux Golf and CC, Reno, Nev. Aug. 9-12 „ PGA Championship, Bellerive CC, St. Louis Aug. 16-19 „ Wyndham Championship, Sedge“ eld CC, Greensboro, N.C. Aug. 23-26 „ The Northern Trust, Ridgewood CC, Paramus, N.J. Aug. 31-Sept. 3 „ Dell Technologies Championship, TPC Boston, Norton, Mass. Sept. 6-9 „ BMW Championship, Aronimink GC, Newtown Square, Pa. Sept. 20-23 „ Tour Championship, East Lake GC, Atlanta Sept. 28-30 „ Ryder Cup, Le Golf National (Albatross Course), Saint-Quentin-en-Yvelines, FranceWORLD GOLF RANKINGThrough July 291. Dustin Johnson USA 10.34 2. Justin Rose ENG 8.75 3. Justin Thomas USA 8.16 4. Brooks Koepka USA 7.54 5. Jon Rahm ESP 7.40 6. Francesco Molinari ITA 7.28 7. Rory McIlroy NIR 7.18 8. Jordan Spieth USA 7.13 9. Rickie Fowler USA 6.61 10. Jason Day AUS 6.26 11. Tommy Fleetwood ENG 6.07 12. Patrick Reed USA 5.45 13. Alex Noren SWE 5.45 14. Bubba Watson USA 5.23 15. Paul Casey ENG 5.22 16. Hideki Matsuyama JPN 4.78 17. Henrik Stenson SWE 4.67 18. Xander Schauffele USA 4.49 19. Marc Leishman AUS 4.46 20. Webb Simpson USA 4.26 21. Phil Mickelson USA 4.21 22. Sergio Garcia ESP 4.16 23. Bryson DeChambeau USA 4.15 24. Tyrrell Hatton ENG 3.87 25. Kevin Kisner USA 3.77 26. Patrick Cantlay USA 3.64 27. Matt Kuchar USA 3.62 28. Tony Finau USA 3.55 29. Rafael Cabrera Bello ESP 3.50 30. Brian Harman USA 3.40 31. Kiradech Aphibarnrat THA 3.33 32. Ian Poulter ENG 3.31 33. Louis Oosthuizen SAF 3.23 34. Charley Hoffman USA 3.17 35. Branden Grace SAF 3.00 36. Kyle Stanley USA 2.96 37. Satoshi Kodaira JPN 2.92 38. Pat Perez USA 2.89 39. Matthew Fitzpatrick ENG 2.78 40. Byeong Hun An KOR 2.60 41. Daniel Berger USA 2.59 42. Kevin Na USA 2.59 43. Li Haogong CHN 2.50 44. Gary Woodland USA 2.48 45. Luke List USA 2.44 46. Ross Fisher ENG 2.43 47. Cameron Smith AUS 2.41 48. Kevin Chappell USA 2.39 49. Charl Schwartzel SAF 2.39 50. Tiger Woods USA 2.362018 RYDER CUP POINTSAt Le Golf National, Guyancourt, FranceSept. 28-30, 2018 Through July 29 UNITED STATES1. Brooks Koepka 8,981.472 2. Dustin Johnson 8,925.287 3. Patrick Reed 7,740.630 4. Justin Thomas 6,727.053 5. Bubba Watson 5,509.387 6. Jordan Spieth 5,148.306 7. Rickie Fowler 4,620.241 8. Webb Simpson 4,277.808 9. Bryson DeChambeau 4,236.858 10. Phil Mickelson 4,120.703 11. Xander Schauffele 3,803.703 12. Matt Kuchar 3,715.446 13. Kevin Kisner 3,332.251 14. Tony Finau 3,301.224 15. Brian Harman 3,241.907EUROPE European Points1. Francesco Molinari 5,663,301.97 2. Justin Rose 4,372,092.40 3. Tyrrell Hatton 3,882,010.28 4. Tommy Fleetwood 3,440,030.99 5. Alex Noren 3,343,942.85 6. Rory McIlroy 3,139,064.80 7. Jon Rahm 2,849,362.17 8. Thorbjorn Olesen 2,809,967.40 9. Russell Knox 2,520,465.12 10. Eddie Pepperell 2,450,772.29World Points1. Justin Rose 357.50 2. Francesco Molinari 343.69 3. Rory McIlroy 286.77 4. Tommy Fleetwood 285.56 5. Jon Rahm 278.63 6. Alex Noren 248.12 7. Tyrrell Hatton 220.17 8. Paul Casey 162.56 9. Matthew Fitzpatrick 148.26 10. Ian Poulter 147.94FEDEX CUP LEADERSThrough July 29Rank, Player Points Money 1. Dustin Johnson 2,513 $6,715,752 2. Justin Thomas 1,986 $5,858,980 3. Justin Rose 1,946 $5,701,553 4. Bubba Watson 1,854 $5,121,848 5. Jason Day 1,654 $4,457,601 6. Bryson DeChambeau 1,585 $4,489,759 7. Francesco Molinari 1,569 $4,249,079 8. Patrick Reed 1,521 $4,553,268 9. Phil Mickelson 1,507 $4,039,082 10. Tony Finau 1,425 $3,639,182 11. Webb Simpson 1,380 $3,881,942 12. Patton Kizzire 1,361 $3,246,531 13. Brooks Koepka 1,297 $4,075,792 14. Paul Casey 1,294 $3,221,781 15. Patrick Cantlay 1,260 $3,130,039 16. Jon Rahm 1,244 $3,070,168 17. Rickie Fowler 1,189 $3,411,340 18. Chesson Hadley 1,113 $2,712,658 19. Kevin Na 1,112 $2,902,641 20. Andrew Landry 1,101 $2,481,525 21. Pat Perez 1,091 $2,811,542 22. Marc Leishman 1,086 $3,279,521 23. Xander Schauffele 1,056 $3,127,960 24. Rory McIlroy 1,053 $3,343,313 25. Tommy Fleetwood 1,050 $3,108,630 26. Brian Harman 1,048 $2,601,490 27. Austin Cook 1,045 $2,271,202 28. Luke List 1,041 $2,575,584 29. Aaron Wise 993 $2,563,642 30. Brendan Steele 992 $2,220,548 31. Alex Noren 964 $2,520,840 32. Chez Reavie 958 $2,370,611 33. Beau Hossler 957 $2,337,174 34. Ian Poulter 932 $2,446,447 35. Ryan Armour 926 $2,231,789 36. Byeong Hun An 901 $2,377,135 37. Gary Woodland 895 $2,162,103 38. Kevin Kisner 894 $2,609,709 39. Billy Horschel 883 $2,138,771 40. Kyle Stanley 883 $2,406,736 41. Charles Howell III 882 $2,065,935 42. Jordan Spieth 877 $2,299,394 43. Emiliano Grillo 869 $2,077,661 44. Keegan Bradley 860 $2,198,933 45. Si Woo Kim 821 $2,022,640 46. Henrik Stenson 811 $2,466,397 47. Tiger Woods 807 $2,144,712 48. Scott Piercy 792 $1,817,919 49. Brian Gay 783 $1,862,391 50. Cameron Smith 771 $2,182,180AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 29 1. Kyle Busch, 891 2. Kevin Harvick, 843 3. Martin Truex Jr., 762 4. Joey Logano, 690 5. Clint Bowyer, 677 6. Kurt Busch, 677 7. Brad Keselowski, 644 8. Kyle Larson, 626 9. Denny Hamlin, 618 10. Ryan Blaney, 612 11. Aric Almirola, 587 12. Chase Elliott, 569 13. Jimmie Johnson, 547 14. Erik Jones, 533 15. Alex Bowman, 496 16. Ricky Stenhouse Jr., 440 17. Paul Menard, 440 18. Ryan Newman, 408 19. Austin Dillon, 402 20. Daniel Suarez, 400SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 5 47 48 26 New York City FC 13 4 4 43 42 24 New York Red Bulls 13 6 2 41 42 22 Columbus 10 7 6 36 30 29 Montreal 9 13 1 28 29 39 New England 7 7 7 28 33 32 Philadelphia 8 10 3 27 29 34 Chicago 6 12 5 23 34 46 Orlando City 7 14 1 22 32 51 Toronto FC 6 11 4 22 35 39 D.C. United 4 9 5 17 29 35 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 3 6 42 35 25 Los Angeles FC 10 5 6 36 44 35 Los Angeles Galaxy 10 7 5 35 43 36 Portland 9 3 7 34 30 25 Sporting Kansas City 9 6 6 33 39 30 Real Salt Lake 9 9 4 31 31 39 Vancouver 8 9 5 29 34 44 Minnesota United 9 12 1 28 35 44 Houston 7 8 6 27 39 32 Seattle 6 9 5 23 19 23 Colorado 4 12 5 17 25 36 San Jose 2 12 7 13 29 40 3 points for victory, 1 point for tieJuly 25Philadelphia 3, Houston 1 New York Red Bulls 1, D.C. United 0 Seattle 1, San Jose 0July 26New York City FC 2, Orlando City 0 Los Angeles Galaxy 2, Los Angeles FC 2, tieJuly 28Atlanta United FC 2, Montreal 1 Columbus 3, New York Red Bulls 2 Toronto FC 3, Chicago 0 D.C. United 2, Colorado 1 FC Dallas 3, Sporting Kansas City 2 Vancouver 4, Minnesota United 2 Real Salt Lake 0, San Jose 0, tie Portland 2, Houston 1July 29Seattle 3, New York City FC 1 Los Angeles Galaxy 4, Orlando City 3Saturdays GamesToronto 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s GameLos 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.July 28Sky Blue FC at Chicago, ppd.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.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 16 10 .615 „ Washington 15 11 .577 1 Connecticut 14 12 .538 2 Chicago 9 17 .346 7 New York 7 18 .280 8 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 6Mondays GamesNone scheduledTuesdays GamesWashington 86, Atlanta 71 Chicago at Dallas, late Seattle at Phoenix, lateTodays GamesNew York at Connecticut, 7 p.m. Phoenix at Las Vegas, 10 p.m.Thursdays GamesDallas at Indiana, 7 p.m. Minnesota at Los Angeles, 10 p.m.TENNISATP WORLD TOUR/WTA TOURCITI OPENTuesday at William H.G. FitzGerald Tennis Center, Washington Purse: ATP, $1.89 million (WT500); WTA, $226,750 (Intl.); Surface: Hard-OutdoorMens Singles First RoundJared Donaldson, United States, def. Jordan Thompson, Australia, 6-4, 7-6 (4). Daniil Medvedev, Russia, def. Yosuke Watanuki, Japan, 3-6, 7-5, 6-1. Denis Kudla, United States, def. Lukas Lacko, Slovakia, 6-7 (3), 6-1, 6-4. James Duckworth, Australia, def. Thai-Son Kwiat kowski, United States, 6-3, 7-5. Marcos Baghdatis, Cyprus, def. Benoit Paire, France, 6-3, 3-6, 6-2.Womens Singles First RoundNaomi Osaka (3), Japan, def. Bernarda Pera, United States, 6-2, 7-6 (4). Ana Bogdan, Romania, def. Ekaterina Makarova (4), Russia, 7-6 (2), 6-3. Nao Hibino, Japan, def. Sofya Zhuk, Russia, 7-5, 6-4. Donna Vekic (7), Croatia, def. Caroline Dolehide, United States, 6-3, 6-4. Belinda Bencic (6), Switzerland, def. Harriet Dart, Britain, 7-5, 6-2. Sloane Stephens (2), United States, def. Bethanie Mattek-Sands, United States, 7-5, 6-4. Yulia Putintseva (8), Kazakhstan, def. Tatjana Maria, Germany, 6-3, 3-6, 6-4. Caroline Wozniacki (1), Denmark, vs. Anhelina Kalinina, Ukraine, ccd.Mens Doubles First RoundDivij Sharan, India, and Artem Sitak, New Zealand, def. Jamie Cerretani, United States, and Leander Paes, India, 7-6 (2), 3-6, 10-7.Womens Doubles First RoundShuko Aoyama, Japan, and Renata Voracova (2), Czech Republic, def. Francesca di Lorenzo and Jamie Loeb, United States, 7-6 (1), 6-4. Louisa Chirico and Allie Kiick, United States, def. Alana Smith and Natasha Subhash, United States, 6-4, 7-6 (4). Chan Hao-ching, Taiwan, and Yang Zhaoxuan (1), China, def. Sophie Chang and Alexandra Mueller, United States, 6-2, 6-3. Kristie Ahn and Lauren Davis, United States, def. Nicole Hammond, United States, and Kristyna Nepivodova, Czech Republic, 6-1, 6-2.MONDAYS RESULTS Mens Singles First RoundTim Smyczek, United States, def. Ricardas Berankis, Lithuania, 7-6 (4), 6-2. Hubert Hurkacz, Poland, def. Ilya Ivashka, Belarus, 6-4, 6-3. Malek Jaziri, Tunisia, def. Evgeny Donskoy, Russia, 6-4, 6-1. Noah Rubin, United States, def. Mikhail Youzhny, Russia, 6-4, 6-4. Marius Copil, Romania, def. Mirza Basic, Bosnia-Herzegovina, 7-6 (9), 6-4. Andy Murray, Britain, def. Mackenzie McDonald, United States, 3-6, 6-4, 7-5.Womens Singles First RoundKatie Boulter, Britain, def. Aleksandra Krunic (5), Serbia, 6-2, 6-0. Svetlana Kuznetsova, Russia, def. Kristie Ahn, United States 6-2 6-1. Allie Kiick, United States, def. Han Xinyun, China, 6-2, 6-3. Andrea Petkovic, Germany, def. Jamie Loeb, United States, 6-1, 6-1. Fanny Stollar, Hungary, def. Mayo Hibi, Japan, 6-1, 7-6 (6). Belinda Bencic (6), Switzerland, leads Harriet Dart, Britain, 7-5, 4-2 (0-40), susp., rain.Mens Doubles First RoundJamie Murray, Britain, and Bruno Soares (4), Brazil, def. Karen Khachanov, Russia, and Lucas Pouille, France, 6-4, 5-7, 10-7.ATP WORLD TOURGENERALI OPENTuesday at Kitzbueheler Tennis Club, Kitzbuehel, Austria Purse: $584,250 (WT250); Surface: Clay-OutdoorMens Singles First RoundNicolas Jarry, Chile, def. Roberto Carballes Baena, Spain, 7-6 (3), 6-7 (5), 6-4. Maxi Marterer (6), Germany, def. Jurgen Zopp, Estonia, 6-4, 3-6, 6-3. Taro Daniel, Japan, def. Jan-Lennard Struff (7), Germany, 7-6 (3), 6-1. Radu Albot, Moldova, def. Jozef Kovalik, Slovakia, 6-1, 6-3. Laslo Djere, Serbia, def. Nikoloz Basilashvili, Georgia, 6-3, 6-3. Martin Klizan, Slovakia, def. Sebastian Ofner, Austria, 6-2, 6-4. Matteo Berrettini, Italy, def. Gilles Simon, France, 1-6, 6-3, 6-4.Mens Doubles First RoundDaniele Bracciali, Italy, and Federico Delbonis, Argentina, def. Jurij Rodionov and TristanSamuel Weissborn, Austria, 7-5, 6-3. Dennis Novak and Dominic Thiem, Austria, def. Roberto Carballes Baena and Jaume Munar, Spain, 4-6, 7-6 (4), 10-7. Jonathan Eysseric, France, and Nicolas Jarry, Chile, def. Ariel Behar, Uruguay, and Guillermo Garcia-Lopez, Spain, 6-3, 6-4. Jurgen Melzer, Austria, and Philipp Petzschner, Germany, def. Marcus Daniell, New Zealand, and Wesley Koolhof (3), Netherlands, 7-6 (4), 6-4.WTA TOURMUBADALA SILICON VALLEY CLASSIC(U.S. Open Series)Tuesday at SJSU Tennis Center, San Jose, Calif. Purse: $799,000 (Premier); Surface: Hard-OutdoorWomens Singles First RoundVera Lapko, Belarus, def. Zhang Shuai (7), China, 7-6 (2), 6-0. Timea Babos (8), Hungary, def. Kristina Mladenovic, France, 6-4, 6-2. Mihaela Buzarnescu (5), Romania, def. Sachia Vickery, United States, 6-3, 4-6, 6-3. Heather Watson, Britain, def. Claire Liu, United States, 6-4, 3-6, 6-4.Womens Doubles First RoundAnna Blinkova and Natela Dzalamidze, Russia, def. Maria Irigoyen, Argentina, and Desirae Krawczyk, United States, 6-3, 6-3. So“ a Kenin, United States, and Aryna Sabalenka, Belarus, def. Veronica Cepede Royg, Paraguay, and Irina Falconi, United States, 6-4, 6-1. Georgina Garcia Perez, Spain, and Priscilla Hon, Australia, def. Kateryna Bondarenko, Ukraine, and Valeria Savinykh, Russia, 6-4, 6-4.MONDAYS RESULTS Womens Singles First RoundMaria Sakkari, Greece, def. Christina McHale, United States, 6-2, 6-2. So“ a Kenin, United States, def. Veronica Ceped e Royg, Paraguay, 6-4, 6-4. Ajla Tomljanovic, Australia, def. Georgina Garcia Perez, Spain, 6-4, 6-1. Danielle Collins, United States, def. Danielle Lao, United States, 7-6 (2), 6-3. Victoria Azarenka, Belarus, def. Kateryna Bondarenko, Ukraine, 6-3, 6-7 (7), 7-5. Ashley Kratzer, United States, def. Alison Riske, United States, 6-4, 4-6, 7-5.Womens Doubles First RoundJohanna Konta, Britain, and Zhang Shuai, China, def. Jacqueline Cako, United States, and Nicola Geuer, Germany, 6-3, 6-2. Mihaela Buzarnescu, Romania, and Heather Watson (2), Britain, def. Tamara Culibrk, United States, and Sybille Gauvain, France, 6-3, 6-3.CFLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 4 2 0 8 135 126 Hamilton 2 4 0 4 131 136 Montreal 1 5 0 2 92 192 Toronto 1 5 0 2 95 179 WEST DIVISION W L T PTS PF PA Calgary 6 0 0 12 179 68 Edmonton 4 2 0 8 172 148 Winnipeg 4 3 0 8 239 147 Saskatchewan 3 3 0 6 132 149 B.C. 2 3 0 4 108 138July 26Edmonton 44, Montreal 23July 27Winnipeg 40, Toronto 14July 28Ottawa 21, Hamilton 15 Calgary 34, Saskatchewan 22Thursdays GamesOttawa at Toronto, 7 p.m. Saskatchewan at Edmonton, 10 p.m.Fridays GameHamilton at Montreal, 7:30 p.m.Saturday, Aug. 4BC at Calgary, 9 p.m.BOXINGSCHEDULEAug. 3At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for the vacant IBF junior lightweight title. At Albuquerque, N.M. (ESPN2), Antonio Orozco vs. Pablo Cesar Cano, 10, junior welterweights.Aug. 4At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for vacant IBF junior lightweight title At Hard Rock Hotel, Atlantic City, N.J. (HBO), Sergey Kovalev vs. Eleider Alvarez, 12, for Kovalevs WBO light heavyweight title; Dmitry Bivol vs. Isaac Chilemba, 12, for Bivols WBA light heavyweight title.Aug. 11At Avalon Theater, Hollywood, Calif., Jesus Rojas vs. Joseph Diaz, Jr., 12, for Rojas WBA World featherweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland, Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title. At the Sands Bethlehem (Pa.) Casino and Event Center, Sullivan Barrera vs. Seanie Monaghan, 10, light heavtweights.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.CALENDARMLBJuly 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games.

PAGE 46

By PAUL NEWBERRYAssociated PressATLANTA „ The MLS All-Star Game is more than the league showing off its best players against Italian powerhouse Juventus. Its a chance to flaunt one of its biggest success stories. The A-T-L. Atlanta United has shattered just about every MLS attendance record since joining the league in 2017 which made it a natural choice to host the All-Star Game at Mercedes-Benz Stadium. Another mark could fall in Wednesday nights match, expected to lure upwards of 70,000 fans to this technological marvel of a stadium. Thats why the game is here,Ž said United defender Michael Parkhurst, one of five players from leagueleading Atlanta picked for the MLS team. Its to showcase the city itself, the stadium, the atmosphere that we create here. Its special.Ž Indeed, theres nothing unusual about drawing such a mammoth soccer crowd in Atlanta. In its debut season, United shattered the league record by averaging 48,200 per game „ more than doubling all but three other teams in MLS. The club is projected to go even higher this season, averaging nearly 52,000 through its first dozen home matches. The top five individual game crowds in MLS history have all been in Atlanta, which has eclipsed 70,000 for every regular-season match in which the upper deck has been open The target to beat for an All-Star Game is 70,728, which was the record turnout for the 2010 match at Houstons NFL stadium. If the weather forecast holds „ there was a strong chance of thunderstorms „ the camera lens-resembling roof will be closed to ensure a comfortable setting for both the players and the big crowd. Too bad. The complex structure only recently began operating properly, allowing it to open or close in less than 10 minutes Every other aspect of the $1.5 billion stadium has drawn rave reviews, setting it up to be one of the leading venues for the 2026 World Cup that will be largely hosted by the United States. By DOUG FERGUSONAssociated PressAKRON, Ohio „ Deemed to be too young and too small for work, Paul Lazoran turned to walk away when the Firestone Country Club pro told him he could sit in a corner of the golf shop and clean clubs for $2 a day. That was 1951. Lazoran was 9. And he never left. He was there in 1954 to watch Tommy Bolt win the Rubber City Open, the first tournament at Firestone. He was the caddie for Arnold Palmer, his hero, in the 1964 World Series of Golf, and for Gary Player the following year when Player won the fourman exhibition and paid Lazoran $2,500, enough for a down payment on a house. He drank beers into the night with Nick Price when the 26-year-old from Zimbabwe won his first title in America. Tiger Woods? Lazoran was there for all eight of his victories at Firestone, and one stands out in particular. I could hear the ball going over the roof,Ž Lazoran, now 76, said Tuesday as he geared up for his 89th event at the 90-year-old club in northeast Ohio. It crossed over the roof down to where we keep all the trash. One of the cooks there thought he found a golf ball.Ž That was Josh Stuber, who was delivering a batch of crunchy cream pies when he stumbled across the golf ball. Apparently not noticing TIGERŽ in small, block letters, he stuffed it in his pocket and drove off. Because the clubhouse area was not out-of-bounds, Woods received a free drop, made bogey to end the second round and went on to win in a playoff. Woods returns to Firestone one last time. This is the final edition of the Bridgestone Invitational because the World Golf Championship will have a new sponsor (FedEx) on a different golf course (TPC Southwind) in Memphis, Tennessee, next year. Page 6 SP www.yoursun.com Wednesday, August 1, 2018 / The SunNBA: Education adno=50539770By GREG AUMANTampa Bay TimesNew Bucs kicker Chandler Catanzaro wont get the chance to kick in Raymond James Stadium for another three weeks, but hes getting a feel for the conditions hell face, including a perfect day with a cross wind Tuesday. I feel very comfortable,Ž said Catanzaro, signed away from the Jets this spring with the hopes of bringing stability to a position the Bucs have struggled with in recent years. Drew Ferris and Bryan Anger are doing a heck of a job snapping and holding for me, the guys up front are doing a great job blocking for me and the kicks are going through. I just have to continue getting better every day.Ž Whether its been Kyle Brindza or Roberto Aguayo or Nick Folk, the Bucs have had all sorts of struggles finding consistency in the kicking game. Patrick Murray went 19-for-23 on field goals last year but wasnt resigned. Instead the Bucs went with Catanzaro, 27, who went 25-for-30 on field goals and a perfect 29-for-29 on extra points last year with New York. We had a little tough wind, so it was a good practice to simulate maybe a game in the stadium over here,Ž he said of Tuesdays kicks. I played here last year in the stadium, so I got a good feel. In warmups, the wind was whipping pretty good ƒ its all about taking what you get, playing the right line and trusting the line.Ž Bucs coach Dirk Koetter said he has confidence in his new kicker, who should also bring improved results in touchback percentage on kickoffs. One day doesnt make your kicker, but he was solid today,Ž Koetter said. Its awesome to have the wind, because we have plenty, especially early in the season. Well have days like this. Theres no doubt that Chandlers going to do a good job in my mind.Ž Catanzaro got $3.75 million guaranteed from the Bucs, all but locking up the job for him, though he likes the competition hes had with undrafted rookie Trevor Moore. Competition is always good,Ž Catanzaro said. Trevors a great young kicker, and were trying to make each other better each day. Im always focused on how Im doing. Thats how my mindset has been since the b eginning of my career, just competing against myself every day.ŽNFL: Bucs N ew Bucs kicker Catanzaro p erfect in windy practice testDOUGLAS R. CLIFFORD | TIMESNew Bucs kicker Chandler Catanzaro didnt miss in practice Tuesday despite a cross-wind during kicks. AP PHOTOLeBron James speaks at the opening ceremony for the I Promise School in Akron, Ohio. Associated PressWith the launch of a public school in his hometown of Akron, Ohio, LeBron James has joined a long list of celebrities who have sought to leave their mark on education centers. The NBA star, who recently left the Cleveland Cavaliers and signed with the Los Angeles Lakers, was on hand Monday to welcome children to the I Promise School, built in a partnership with the LeBron James Family Foundation and Akron City Schools. The school launches with a group of thirdand fourth-graders and plans to expand to serve first through eighth grades by 2022. James has said the school, with a nontraditional schedule and year-round programming, can have a lasting impact for children facing the kinds of challenges he faced during a rough childhood. James grew up without a father, and he missed a lot of school because he and his mother lacked transportation. Here is a look at some of the other celebrities who have been involved in creating schools, sometimes with mixed results:DEION SANDERSThe NFL Hall of Famer co-founded a multi-campus charter school called Prime Prep Academy in Texas in 2012. He coached there and served in other capacities but had a rocky relationship with administrators and was twice fired and rehired. The schools enrollment slid amid financial and administrative problems, and it closed in early 2015.SHAKIRAThe singer has funded at least a half-dozen schools for children in her native Colombia over the past two decades with her foundation, Pies Descalzos, which means Barefoot in Spanish. Those institutions included a $6 million school she dedicated in 2009 in her hometown, Barranquilla, on Colombias Caribbean coast. She said then that her foundations work is about breaking the myth that quality education is the privilege of the few.ŽMAGIC JOHNSONThe Lakers legend announced in 2011 that he was partnering with for-profit EdisonLearning Inc. to lend his name and business skills to promote dropout recovery centers. The effort expanded to at least 17 Bridgescape schools in six states within a couple years with the goal of reducing school dropout rates in urban areas. The company and Johnson parted ways after five years, but EdisonLearning says four Bridgescape Learning Academies still operate with the Chicago Public Schools.TONY BENNETTThe singer and his wife, teacher Susan Benedetto, founded the Frank Sinatra School of the Arts in 2001 in New York, naming it after the legendary singer, who was Bennetts best friend. The public performing arts high school in Queens, which gets support from Bennetts nonprofit group, admits students based on auditions. It boasts a high graduation rate, with alumni who have gone on to study at a variety of top arts colleges.WILL SMITHThe actor-rapper and his actress wife, Jada Pinkett Smith, founded the private New Village Academy in the Los Angeles area in 2008. Pinkett Smith said she was moved to start the school after developing home-schooling programs for their own children, but it was embroiled in controversy over rumors the curriculum used instructional methods developed by Scientology founder L. Ron Hubbard. The couple and school leaders denied any connection to the church. The school reportedly close d in 2013. Representatives for the couple couldnt immediately be reached for comment.ANDRE AGASSIThe tennis great ran the Andre Agassi College Preparatory Academy for at-risk youth in his hometown, Las Vegas. In 2016, the academy was turned over to an out-of-state operator, and it has been rebranded Democracy Prep at Agassi Campus. The school change was compelled by a Nevada state initiative that targeted low-performing schools. The Andre Agassi Foundation for Education also is tied to an investment fund that helps charter school operators get access to buildings and facilities around the country.SEAN DIDDYŽ COMBSThe performer and entrepreneur added another role in 2016 as founder of the Capital Preparatory Harlem Charter School in the New York neighborhood where he was born. He said it was a dream come true to create the school, which is part of a group of schools aimed at supporting historically disadvantaged students.LeBron James joins other celebrities who launched schoolsAP PHOTOPaul Lazoran, a two-day-a week starter, mans his post on the first tee on Thursday in Akron, Ohio. COMMENTARY: GolfLong history at Firestone Country Club, one man has seen it allSOCCER: MLS All-Star GameMLS eager to show o Atlanta success story

PAGE 47

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice AUGUST 1, 2018 GO! LetsThe Hermitage Artist Retreat presents two programs in August. The “rst, Brothers in Song,Ž features longtime collaborators/composers Ralph Farris (strings, voice, percussion) and Robert Mirabal (Native American ”utes, voice, percussion) performing a Native American-themed theatrical piece that will soon move to workshop. During their performance, the two will share tales and tunes from their years of working together. The evening will begin with a collaboration with fellow Hermitage artist, poet Aimee Nezhukumatathil, and will close with a sunset meditation. This free event is Friday, Aug. 3, at 7:15 p.m., on the beach at the Hermitage, 6660 Manasota Key Road, in Englewood. Guests should bring beach chairs and are welcome to bring snacks and refreshments. Reservations are strongly suggested in case the event is moved indoors where space is limited. Reservations are through email only to reservations@hermitageartistretreat.org. The second event features ”utist Brandon Patrick George and classical guitarist Jordan Dodson in a concert highlighting French music from three different time periods: baroque, romantic, and contemporary. The pieces include Elizabeth de la Guerres Sonata in D minor,Ž Roland Dyens Traveling Sonata,Ž and a work by Claude Debussy arranged by Brandon George and Jordan Dodson. This free event is Thursday, Aug. 16, at 5 p.m. at Alfstad& Contemporary, 1419 5th St., Sarasota. Space is limited; reservations are strongly suggested. Reservations are through email only to reservations@ hermitageartistretreat.org. Usually when we hear music, the composer is a thousand miles or a few centuries away,Ž says Patricia Caswell, co-founder and program director of the Hermitage. Come engage with these living composers. Their music is accessible and likable, even to people who are not yet fans of new music. You might meet the next Mozart!Ž Multi-instrumentalist, composer, arranger, producer and conductor Ralph Farris has collaborated with a wide-range of luminaries, including Todd Rundgren, Paul McCartney, Ensemble Modern, Bang On A Can, and Yo-Yo Mas Silk Road Ensemble. A founding artistic director of the genre-bending Brothers in SongBy SU BYRON PHOTO PROVIDEDBrothers in Song,Ž features longtime collaborators/composers Ralph Farris (strings, voice, percussion) and Robert Mirabal (Nat ive American utes, voice, percussion) performing a Native American-themed theatrical piece that will soon move to workshop. IF YOU Brothers in SongŽ with violist Ralph Farris and flutist Robert Mirabal And Poetry by Aimee Nezhukumatathil on Friday, Aug. 3, 7:15 p.m., on the beach at the Hermitage, 6660 Manasota Key Road, in Englewood. French classical/contemporary concert with flutist Brandon Patrick George and classical guitarist Jordan Dodson will be held Thursday, Aug. 16, 5 p.m., at Alfstad& Contemporary, 1419 5th St., Sarasota. Reservations are through email only to reservations@hermitageartistretreat.org. Follow the fairy tale characters Into the WoodsThe Into the WoodsŽ musical, based on a popular book by James Lapine, is a much-produced show, having debuted on Broadway in 1987 and followed up with a 1988 U.S. national tour, a 1990 West End production, a 1997 10th anniversary concert, a 2002 Broadway revival and a 2010 London revival. In 2012, it was part of New York City's outdoor Shakespeare in the Park series, and was even made into a Disney movie in 2014. From Friday, Aug. 3, to Sunday, Aug. 12, the show will be presented on the MainStage during Venice Theatre's SummerStock program. The music and lyrics by well-known composer Stephen Sondheim bring together a variety of Brothers Grimm fairy tale characters such as Little Red Riding Hood, Rapunzel, and Jack of Jack and the BeanstalkŽ for a timeless, yet relevant, modern classic. According to the Venice Theatre, the story follows a baker (Beckett Pfanmiller) and his wife (Hannah Beat), who wish to have a child; Cinderella (Belle Babcock), who wishes to attend the King's Festival; and Jack (Devon Snowden/ Ryan Hunek), who wishes his cow would give milk. When the baker and his wife learn that they cannot have a child because of a witch's curse (Alyssa Pasick), the two set off on a journey to break the curse. Everyone's By DEBBIE FLESSNERLETS GO CORRESPONDENT PHOTO BY RENEE MCVETYCasey Berkery, left, as Rapunzels Prince; Alyssa Pasick, center, as the Witch; Charlie Kollar, right, as Cinderellas Prince; and Sarah Conte as Little Red. IF YOUInto the WoodsŽ will be presented Friday, Aug. 3 through Sunday, Aug. 12. Curtain is at 7:30 p.m. Tuesdays through Saturdays and 2 p.m. on Sundays at The Venice Theatre, 140 W. Tampa Ave., Venice. Tickets are $25 for adults, $15 for college students and $12 for children. Tickets are available now at VeniceStage.com, by calling 941-488-1115 or in person at the box office. Summer box office hours are Monday through Friday from 10 a.m. to 3 p.m., and one hour before show time. The SummerStock cast will also perform their Late Night Cabaret, Fractured Fairy TalesŽ, as part of the 6th Annual Summer Cabaret Festival, on Thursday-Friday, Aug. 9-10 at 11 p.m. SONG | 3 WOODS | 4 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50539836 August 8th 11thComedy And MagicKEVIN LEESeen on Last Comic StandingAugust 1st 4thBoredTeachers.com PresentsDEVIN SIEBOLDFloridas Funniest Teacher August 7thLocal FavoritesTHE BOOGIEMEN!Live 10 Piece Band! 941-240-5100 NORTH PORT, FLORIDA Gol & Countr Clu Friday August 10th € 5pm-8pmadno=720703Single Lobster Tail $25 Double Lobster Tail $45 Seafood Lasagna $18 Fish & Chips $16 Entrees Served with Soup or House Salad. Reservations Required Seafood Specials 2 0 1 8 0 8 0 1 l g 0 1 p d f 1 3 0 J u l 1 8 1 3 : 5 0 : 5 7

PAGE 48

2 Lets Go! E/N/C/V August 1 7, 2018 LIVE LIKE A TOURISTIt has probably been 10 years since I have been to Marco Island, so I was happy to be visiting it again, especially for a Cape Romano Shelling Tour. Marco Island is a lovely town, but considering the abundance of water all around it, it is even more beautiful from the water. There are plenty of sightseeing tours around that area, but among all the things that I learned on my tour, the most important thing to remember is to choose a guide who really knows the waters there. Luckily for me and the two couples I was with on my tour, Captain Marco Magdalener was driving the boat. Captain Marco has lived on Marco Island almost his entire life, and as he told us right at the start, yes, that is his real name. My parents vacationed here 35 years ago, and Im 34, if that tells you anything,Ž he said. Because of his intimate knowledge of the Ten Thousand Islands, Captain Marco was deftly maneuvering that Carolina Skiff around all the sandbars, which shift and pop up with every big storm. Someone who was not as familiar with boating in that area, and who isnt on the water seven days a week, as Captain Marco says he is, would have run us aground ten times in the “rst hour of the tour. Not only was our Captain a great skipper, he was very knowledgeable about both the history of Marco Island and about all the wildlife we saw on our way out to and back from Cape Romano, the second largest of the Ten Thousand Islands. The water was as smooth as glass, as Captain Marco pointed out horseshoe crabs, lots of species of birds, dolphins, “ddler crabs and more, and he was happy to slow up or turn around and go back to things we were especially interested in. Several of those things were the notorious dome housesŽ just off of Cape Romano. They were originally built in 1980 on prime beachfront real estate, but today, after years of storms and subsequent beach erosion, they are now prime waterfront„rapidly sinking about 180 feet offshore. The State of Florida just recently took over ownership of the houses, so sometime in the near future, they may be turned into underwater reefs. Fishermen are already “nding the waters around the concrete houses very fertile. Once we landed on Cape Romano, the beach was absolutely covered in shells, most completely whole. We spent about a half hour there, and then headed back to Caxambas Marina, our point of departure. As we motored through the water, Captain Marco talked to us about the importance of mangroves to the wildlife in the bays and estuaries and the purpose they serve to protect the multi million-dollar houses behind them. He pointed out the storm damage from last years hurricane season to the unprotected seawalls and houses on Bar“eld Bay. What I took from that story is that if I somehow come up with $10 million to buy a waterfront home on Marco Island, its better to have the scentŽ of the mangroves and the birds who live in them than to have that wideopen water view. I can live with that. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@ ”essner.net.Sifting for shells and wildlife on a Cape Romano Shelling Tour DebbieFLESSNERCOLUMNIST IF YOU Cape Romano Shelling Tours leave from Caxambas Marina, 909 Collier Court, Marco Island and usually run three boats a day, each with three tours. Times are typically 9 a.m., 11:30 a.m. and 4:30 p.m. Call for the schedule. Two-hour tours are $45 for children and $55 for adults. You can take a private tour (up to 6 people) for $225. For more information, or to book a tour, visit the website at www. floridaadventuresandrentals. com or call 239-348-5551. These structures are whats left of the dome houses, which used to sit on land, but are now about 180 feet o Cape Romano. LETS GO PHOTOS BY DEBBIE FLESSNERCaptain Marco Magdalener talks to Louis and Cathy Galeno, from New Jersey, about the shells they picked up. What makes a watch tick? How does a sewing machine stitch? Where does an iPod get its shuf”e? For people who have ever asked these questions, our newest special exhibit „ Things Come Apart „ will be a revelation. Circulated by the Smithsonian InstitutionTraveling Exhibition Service, this special showing features the works of creative photographer and tinkerer Todd McLellan and is on view through Sunday, Aug. 19. Younger visitors to the exhibition will also have the opportunity to become part of the experience through the Smithsonians Lemelson Centers Spark!Lab activities. These collaborative, hands-on challenges offer hypothetical situations that allow critical thinking and team creativity to ”ourish and provide fun skill building. The Spark!Lab activity kits are provided through a grant from the Smithsonian Womens Committee. The exhibition is included in the cost of admission and is open during regular Museum hours, 10 a.m. to noon Tuesday through Saturday and noon to 5 p.m. Sunday. For more information, contact the South Florida Museum at 941-7464131 or online at www. SouthFloridaMuseum. org. The South Florida Museum is located at 201 10th St., W., Bradenton.Revealing the inner workings of your favorite thingsPROVIDED BY SOUTH FLORIDA MUSEUM IF YOU The exhibition is included in the cost of admission and is open during regular Museum hours, 10 a.m. to noon Tuesday through Saturday and noon to 5 p.m. Sunday. For more information, contact the South Florida Museum at 941-746-4131 or online at www.SouthFloridaMuseum.org. The South Florida Museum is located at 201 10th St., W., Bradenton. PORT CHARLOTTE EVENTSMicro-wrestling The six-cast member wrestling blowout with the Micro Wrestling Federation, will be held from 8 p.m. to 10 p.m. on Saturday, Sept. 7, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. The Micro Wrestling Federation is a full scale, WWE type event employing an entire cast under five feet tall. Founded in 2000, the MWF is the longest running organization within the little person wrestling industry. Tickets may be purchased online at www.eventbrite. com. Charlotte Players present Mousetrap The Charlotte Players will present Agatha Christies MousetrapŽ with 2 p.m. and 7:30 p.m. performances on Sept. 7-16, at the The Langdon Playhouse located in the Charlotte Players Community Theater Center, 1182 Market Circle, Port Charlotte. The play features a group of quirky strangers who are stranded in a boarding house during a snow storm, one of whom is a murderer. Enter a policeman traveling on skis. No sooner he arrives, someone else is killed. Another famous Agatha Christie switch finish. For more information, call 941-255-1022 or visit www.charlotteplayers.org. adno=54539027 Early Birds: 2:30 to 5:30 p.m. € 2 for $22 Happy Hour: 3 p.m. to 6 p.m. every dayAward-winning ribs, great burgers, fresh seafood and steaksOpen Sun. Thur. 11:30 am to 9 pm € Fri. Sat. until 10 pm Boaters welcome € Marker 9A on the Intracoastal www.rumbaypalmisland.com Call for Water Taxi reservations € 941-697-0566 Lunch & Early Dining: 11 am to 5 pm Happy Hour Daily: 3 pm to 6 pm Open Mon. Fri. 11 am to 9 pm Sat. Sun. 10 am to 9 pm 941-698-6900 7092 Placida Road € Cape Haze Boaters welcome € Located between markers 7 and 8 on the Intracoastal DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50539855 adno=50539920Join us on August 10, 2018 Show time: 7:00 pm Come and See:Magueda Dr. Steven C. Thompson Honorary Guest Speaker, Dancers, Choir Music in Spanish, Italian, French & English At the Cultural Center 2280 Aaron Street Port Charlotte, FL 33952 941-625-4175 Tickets $20 Box O ce Monday-Friday … 9am-2pm A Celebration of Jesus 1.866.249.1087 MORE THAN JUST CRUISES! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. OR E T W es t er n Caribbea nSep t ember 20 1 8Sail from Tampa to Cozumel, Belize, Mahogany Bay & Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)7 Day Cr u ise... fr. $389Ex o t ic So uth er n Caribbea nDecember 20 1 8Sail from Ft. Lauderdale to Antigua, Barbados, St. Lucia, Grenada, Aruba (overnight), Curaao & Bonaire.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)1 4 -N ig ht Cr u ise... fr. $1, 099L o n do n, Paris & Th e E dgeJu s t A nn o un ced !Sail on the brand new Celebrity Edge from Ft. Lauderdale to London via Bermuda (overnight), Ponta Delgada, Lisbon, Bilbao & Paris (Le Havre), then spend 2 nights in London & 2 nights in Paris.Bus from select FL cities.20 Day Cr u ise Pac k age... fr. $2 899E as t er n Caribbea n De l ig htF ebr u ary 20 1 9Sail roundtrip from Miami on the new Norwegian Bliss to St. Thomas, Tortola & Nassau.Bus from select FL cities. Plus Pick 2 Perks! 8 Day Cr u ise Pac k age... fr. $749E as t er ~ Caribbea n V aca t io nApri l 20 20 1 9Spend Easter at SEA! Sail roundtrip from Ft. Lauderdale to Labadee and Falmouth.Bus from select FL cities.6 Day Cr u ise Pac k age... fr. $559 N O W HI R ING! Posi t io n s A v ai l ab l e for more i nfo v i s i t:https://goo.gl/sjZqNTadno=50522972

PAGE 49

August 1 7, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information.APG Media of Florida UPCOMING EVENTSstring quartet ETHEL, he has shared the stage with such talents as Leonard Bernstein, Paul Simon, Pete Townsend, Seiji Ozawa, John Williams, David Byrne, and Lou Reed. Ferris also served as the music director of the Roger Daltrey Band and was an original company member of Disneys The Lion King.Ž For more information, visit www. ralphfarris.com. Robert Mirabal is a musician, composer, painter, master craftsman, poet, actor, screenwriter, horseman and farmer. He is the author of A Skeleton of a Bridge,Ž a book of poetry, prose, and short stories, and Running Alone in Photographs,Ž a memoir that opens a window to an experience of life in the Pueblo. A two-time NAMA Native American Artist of the Year, threetime NAMA Songwriter of the Year, and two-time GRAMMY winner, Mirabal presents an inspired contemporary view of American Indian life and ceremony. As a theatrical performer, hes portrayed Tony Lujan in the movie Georgia OKeeffe,Ž and his 2002 PBS special, Music from a Painted Cave,Ž has been praised as unsurpassed in Native American theatrical expression. Mirabel is currently touring in support of The River,Ž a NAMA-nominated album, recorded in collaboration with ETHEL. Lauded for his stellarŽ and exemplaryŽ (Gramophone Magazine) performances, Brandon Patrick George has appeared as a soloist and chamber artist throughout the United States, France, Italy, and Brazil. An avid chamber musician, he has collaborated with members of Eighth Blackbird, the New York Philharmonic, and the Jasper String Quartet. Georges debut album, featuring works by Aho, Bach, Boulez, and Proko“ev, will be released by Haenssler Classics this summer. For more information, visit www.brandonpatrickgeorge.com. Performance Today describes classical guitarist Jordan Dodson as one of the top young guitarists of his generation.Ž An advocate for contemporary music, Dodson has commissioned and premiered dozens of pieces internationally, including works by Lewis Nielson, Elliot Cole, Robert Sirota, and Gabriella Smith. He performs in several New York City chamber ensembles and recently collaborated with such acclaimed artists as the International Contemporary Ensemble, Anne-Marie McDermott, and Ransom Wilson. He can be heard on the album SubjectŽ on Tzadik Records. For more information, visit www. jordandodson.net.SONGFROM PAGE 1 Jordan Dodson PHOTOS PROVIDEDBrandon Patrick George This past March, Broadway Palm held childrens auditions for the roles of the orphans and for the role of Annie in their production of AnnieŽ playing now through Aug. 11. Over 150 girls showed up in hopes of being chosen. In the end, a total of seventeen local girls were cast into two companies which alternate performances. The Annie swing, portraying the role two to three times per week, is 11-year-old Ava Stoeberl (Cape Coral). Sixteen girls make up two casts of orphans. The Yellow Cast includes 11-year-old Rilyn Dick as Holly (Cape Coral), 10-year-old Heidi Dorris as Kate (Cape Coral), 15-year-old Avery King as Duffy (Cape Coral), 12-yearold Macy Magas as July (Cape Coral), 11-year-old Natalie Taylor Ross as Nora (Fort Myers), 7-year-old Johnieann Smith as Molly (Fort Myers), 10-year-old Annika Veldhuyzen van Zanten (Fort Myers) and 10-year-old Mia Zottolo (Cape Coral). The Red Cast includes 10-year-old Eleanor Kahle as Holly (Fort Myers), 14-year-old Allarie Kovacs as Duffy (Cape Coral), 13-year old Zoe McCarthy as Pepper (Cape Coral), 12 year old Grace Layne Ryan as Nora (Fort Myers), 16-year-old Megan Salerno as July (Cape Coral), 8-year-old Sarah Salerno as Molly (Cape Coral), 10-yearold Jazmyn Sanchez as Kate (Cape Coral) and 15-year-old Lilah Wilcoxson as Tessie (Fort Myers). Come out and see these local stars shine at Broadway Palm with AnnieŽ playing now through Aug. 11. Performances are Wednesday through Sunday evenings with selected matinees. There is a summer special for children 18 and under, tickets are just $20 for the buffet and the show. Adult ticket prices range from $45 to $70 with discounts for parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.Children shine in AnnieBy MELISSA VOGTBROADWAY PALM IF YOU AnnieŽ is playing now through Aug. 11, at Broadway Palm, 1380 Colonial Blvd., Fort Myers. Performances are Wednesday through Sunday evenings with selected matinees. There is a summer special for children 18 and under, tickets are just $20 for the buffet and the show. Adult ticket prices range from $45 to $70 with discounts for parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or at the box office at 1380 Colonial Blvd., Fort Myers. PHOTO PROVIDEDFront from left to right: Megan Salerno as July, Eleanor Kahle as Holly, Jazmyn Sanchez as Kate, Zoe McCarthy as Pepper; Middle from left to right: Ava Stoeberl as Annie, Sarah Salerno as Molly, Grace Layne Ryan as Nora; Back standing from left to right: Lilah Wilcoxson as Tessie, Allarie Kovacs as Duy. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 8/7/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON G OLD OR SILVER RUM ....... $20.99 BELVEDERE R EG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 1 2YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK B OURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $ 14.99 SOUTHERN COMFORT B OURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES P LAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 8/7/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 8/7/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT24 PACK BOTTLES or CANS $1999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54537655

PAGE 50

4 Lets Go! E/N/C/V August 1 7, 2018 DINING OUTwish is granted, but the consequences of their actions return to haunt them later with disastrous results. Longtime SummerStock Director and Choreographer Brad Wages said that he saw quite a bit of talent during the shows audition process, so he chose to double-cast several of the roles, in order to give as many students as possible the opportunity to perform. From day one of rehearsals, the students have sounded amazing,Ž he said. They really understand the complexity of Sondheim's score. I'm very proud of this group and encourage the community to come out to see what they're capable of." Into the WoodsŽ is one of Sondheim's most acclaimed musicals, and has earned five Drama Desk Awards and three Tony Awards. Though the show is rooted in fairytales, it does touch on some dark issues, especially in the second act, and is not recommended for children under 10.WOODSFROM PAGE 1 Almost “ve years ago, Robert Terzano used to drive his son to school at East Elementary, in Punta Gorda. He kept noticing a small restaurant that was for rent right on Duncan Road, but since he worked in IT, he wasnt really thinking about leasing the place. But it turned out that his wife Marzela had something else in mind. She loves to cook, and we saw this place for rent,Ž Robert said. So, she asked me if I wanted to get into the restaurant business.Ž After eight months of renovation work, the couple opened up Piccolo Italian Restaurant, their very “rst foray into the restaurant industry. Using recipes passed down from Marzelas family, they came up with a concise menu, which is manageable for a small restaurant that makes almost everything from scratch. Originally, the plan was for Robert to keep his IT job and just help out Marzela for a couple of months, until she could hire someone else, but that was “ve years ago. Eventually, Robert came to work at the restaurant full time and hes now responsible for making all the ”at pastas, like lasagna and fettucine, and shopping daily for the fresh ingredients that Marzela will use in her Italian creations. To this day, I dont think Ive ever really looked at our food costs,Ž he said. Im always looking for the best quality products, and whatever we can make here we do, like pasta, pizzas, mozzarella and breads.Ž Some of Marzelas most popular dishes are the veal ones, which include Veal Parmesan, Veal Picatta and Veal Marsala, all served with spaghetti or homemade fettucine. The rest of the menu includes a list of traditional Italian favorites, like gnocci bolognese, eggplant parmesan, homemade manicottis and pizzas. There are also antipasto and caprese salads and a few tasty desserts, like limoncello cake and tiramisu. Robert says that he and his wife are thankful for their loyal customers, and their goal is to keep providing them with the best possible food in a casual, comfortable environment. We have people coming here from Naples to Sarasota, just to get the Veal Picatta,Ž he said. We will continue to make our food with the best ingredients, because I refuse to cut corners. This building is nothing special, so big attraction we have is our food.ŽPiccolo Italian Restaurants food attracts people from all over S.W. FloridaBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Piccolo Italian Restaurant is located at 5354 Duncan Road, in Punta Gorda. Its open Tuesday through Saturday, from 4 p.m. to 9 p.m., and will be closed the whole month of July. They can also open up, if needed, for private parties for lunch most days and for dinners on Monday evenings. For more information, call 941-621-2200. LETS GO PHOTOS BY DEBBIE FLESSNERPiccolo Italian Restaurant is located on Duncan Road, in Punta Gorda. Marzela and Robert Terzano are the owners of Piccolo Italian Restaurant. ENGLEWOOD EVENTEnglewood Pioneer Days The 62nd Annual Englewood Pioneer Days: A Journey in Time kicks off on Aug. 18 with the Little Miss/Mr. Englewood Pageant. Other events over the next two weeks include a family bowling tournament on Aug. 19, Chalkfest 7.0 on Aug. 25, Michael ODonnell Memorial Fish-A-Thon on Aug. 26, historical tours on Aug. 26, cardboard boat races on Sept. 1, Shipwreck Dance on Sept. 1, Diaper Derby on Sept. 2, and the Pioneer Days Parade and Festival over Labor Day weekend. For more information and schedule of events, visit http://www. englewoodpioneerdays.com.NORTH PORT EVENTBack to School North Port hosts a back to School Resource Fair from 8:30 a.m. to 11:30 a.m. on Saturday, Aug. 4, at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. The event will feature 28 exhibitors which will provide a variety of information for families with children, including childcare, healthy living and nutritional information, children activities, mentoring information, educational programs, and more,Ž the city said. For more information, call 941-429-3700 or visit www. cityofnorthport.com/socialservices.PUNTA GORDA EVENT Flash mob ballroom dances To celebrate National Ballroom Dance week, Sept. 21-30, USA Dance Chapter 6049 will perform flash mob ballroom dances in Charlotte County. Couples are sought to learn to dance a foxtrot or swing routine. Workshops are held from 7 p.m. to 8 p.m. on Wednesdays through Sept. 25, at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda. No experience is necessary. Members, $8 ; $10 for nonmembers. For more information, call 614-439-8545 or email Robindeo0324@gmail.com.adno=50539864 LIVING LEGENDSSuperstars Tribute Show DOLLYŽ TOM JONESŽ BABARA STREISANDŽ SHANIA TWAINŽ LINDA RONSTADTŽ ENGLEBERTŽ CONNIE FRANCISŽ MATHIS, ROD STEWARTŽAND MORE ALL NEW SHOW W/ COSTUME CHANGES Saturday € Sept. 8th, 2018 € 7:00 p.m. $1900 public € $1700 members e Williams H. Wakeman IIICultural Center Theater2280 Aaron Street, Port Charlotte call or go online for tickets: 941-625-4175 www.theculturalcenter.com 33 Tamiami Trail Punta Gorda FL 33950 € 941-637-6770 FOR HOTEL RESERVATIONS CALL 866-716-8133 adno=50540119 KEEP THE FUN ROLLING AT TTS TIKI BAR LOCATED ON OUR BEAUTIFUL WATERFRONT Why not stay with us Enjoy All Day Food & Drinks at our TTs Tiki Bar & Dockside Grill! JOIN US FOR A NIGHT OF FUN AND LAUGHS THE COMEDY CLUB at the Four Points By Sheraton Featuring Jay Hewlett Saturday, August 4th 7:30PM For Reservations Please Call Gordon at 305-343-2930 2 0 1 8 0 8 0 1 l g 0 4 p d f 1 3 0 J u l 1 8 1 3 : 5 0 : 4 0

PAGE 51

August 1 7, 2018 E/N/C/V Lets Go! 5 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Chart1961 … Tossin And TurninŽ by Bobby Lewis 1971 … Youve Got A FriendŽ by James Taylor 1981 … Jessies GirlŽ by Rick SpringfieldFloyd Formed in London in 1965, Pink Floyd was part of an underground space rock movement and emerged as a progressive, influential band. Original members are Syd Barrett (guitar), Roger Waters (bass), Richard Wright (keyboards), Nick Mason (drums), and later, guitarist/singer David Gilmour. Their 1st album, Piper At The Gates Of DawnŽ set the pace for Ummagumma,Ž Meddle,Ž Wish You Were Here,Ž Animals,Ž The Wall,Ž and others. Roger Waters eventually emerged as Pink Floyds leader, conceptually and lyrically … he wrote all of their 1973 masterpiece The Dark Side Of The Moon. With its iconic prism cover design the best-selling album offers a segue of great songs including Breathe,Ž Time,Ž Us And ThemŽ and Brain Damage.Ž Only MoneyŽ and Another Brick In the WallŽ (from The WallŽ) were popular singles from the band, who started splitting in the late 1970s. Yet the Pink Floyd legend lives on, inspiring giants like David Bowie, Queen, U2 and Radiohead. READERS ROCK!UPBEATLast week, the trivia question asked: I know youve deceived me, now heres a surpriseƒŽ are opening lyrics to the only song by The Who to make the U.S. top ten. Name this 1967 song that came out 2 years before their groundbreaking rock opera Tommy.Ž Answer: I Can See For MilesŽOur Weekly Winners Are: Tom Jones, Doris McTigue, Ross Sorenson, Willie Eraca, Bobby Wrenn, and Ed Gajda of North Port. Carol Vanderhyde and Will Johnson of Punta Gorda. Larry Hansen, Julie Worth, and Tony Stormer of Venice. Emma Kolanich of Deep Creek, Carol Finkel of Gulf Cove, and Mike Barry of Ocala. Cathy Chapman, Gerry Baker, Just Jack, Linda Holder, Dennis Menhart, Karla Kimmey, Darlene Barclay, Suzie Taylor and Lenore Arena of Port Charlotte. Tom Tissot of Brick, New Jersey, Lee Stein of Arvada, Colorado, and Paul Couture of N. Dartmouth, Massachusetts. This Weeks Question: Doctor My Eyes,Ž his first single (1975) was backed on vocals by Graham Nash and David Crosby. Who is this singer/songwriter/musician who worked with the Eagles and has had a strong solo career? Everyone who answers correctly will be named in this section next week. Email responses to upbeat@sun-herald.com by noon this Friday. MUSICJoni Adno believes she and her duo mate Elise Amaral create a unique, original sound when they perform. We do a lot of bossa nova and classical music,Ž Adno said. We like to do remixes of Bach and other classical pieces, too. Also Elise and I do a lot of harmonies.Ž Originally from Jacksonville, Fla., Adno now resides in Sarasota, where she and her husband have lived since 1997. She plays piano and sings and said she has been performing all her life. Piano lessons turned into a degree from the University of North Florida in music education with a minor in piano. Adno sang for friends, weddings and private affairs until she started performing professionally in 2005 with the Sarasota Motown band Big Night Out. She paired with Amaral in 2007 and the two have been performing gigs around the area ever since. We got our name from Elises last name,Ž Adno said. It means paradise and we kind of live in paradise, dont you think?Ž A classically trained pianist, Adno said she has been most influenced by classical composers such as Brahms and Chopin, who she said is her favorite. As far as popular artists, I think Joni Mitchell and Bob Dylan been my personal favorites,Ž she said. I believe I started playing music because of Joni Mitchell.Ž Adno added Amara plays mostly cover songs, except for the occasional original that they fit into their set list. Theres an original instrumental piece that Elise composed that we like to play,Ž she said. We also do a lot of old, popular tunes that have been well loved over the years.Ž Adno added the kind of show an audience can expect from Amara is a very pleasing one. Theyre going to hear a lot of beautiful harmonies and improvisations,Ž she said. Elise plays the violin and also the Native American flute. So because of the different instruments we play, we have a pretty different niche than the other musical groups youll find playing in this area. We like it that way.Ž Amara will play from 6 p.m. to 9 p.m. on Aug. 17 at Paine Park, 2050 Adams Lane, in Sarasota. The duo has no website or Facebook page, but for more information on Adno and her music, log onto joniadno. weebly.com.Amara brings a touch of the classicalBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDElise Amaral (left) and Joni Adno make up the duo Amara, which combines bossa nova and classical music. IF YOU Amara will play from 6 p.m. to 9 p.m. on Aug. 17 at Paine Park, 2050 Adams Lane, in Sarasota. The duo has no website or Facebook page, but for more information on Adno and her music, log onto joniadno.weebly.com. 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=54536253

PAGE 52

6 Lets Go! E/N/C/V August 1 7, 2018 WEDNESDAYDAN MEADOWS, BEAT STREET (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-6279463. BITE THE BULLET, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. GARY & KERRI, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TIM GOODMAN, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.THURSDAYMIKE IMBASCIANI & HIS BLUZ ROCKERZ, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DJ MICHAEL, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. SUMS 1S GOT 2 DUO, (live music), 6:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. JERSEY BEAT, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-6291645. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. PAUL ROUSH, (live music), noon-3 p.m., DR. SHOO BOP KEN FEDER, 5:30 p.m.8 p.m.Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda ARCHER, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SKUNKY RON, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYBABYL, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. COPPERHEAD BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. L & M ACCOUSTICS, FIRE N ICE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. THE SUNSETS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. VERCEAL, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. SALLY BARRIS, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. CHRIS BECK, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. SHALLOW WATERS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175.DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.TIKI TOM & L.A. DANIELS, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DANE, (live music), 2:30 p.m.-6:30 p.m., ZOMBIE UNIVERISTY, 9 p.m-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIEN, (live music), 1 p.m.-5 p.m., SHORE PATROL, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. BLACK VELVET, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941497-7740.SATURDAYFROST & ROSS, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. KAT CROSBY BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. KENNY ROSE, (live music), 1 p.m.-5 p.m., BRADLEY HOSKINS, CAROLYN DAVIS BAND, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. SPOTLIGHT ENTERTAINMENT, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. KATE KEYS BAND, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941474-1400. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. OPEN MIC WITH BILLY G., (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. ROCKIN DAYZ BAND, (live music), 7 p.m.-10 p.m. American Legion, 3152 Harbor Blvd., Port Charlotte 941-629-3446. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. DAN MEADOWS, (live music), noon-4 p.m., CHRIS G., 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda JAY HEWLETT, (comedy), 7:30 p.m. The Library Comedy Club at The Sheraton Four Points, 33 Tamiami Trail, Punta Gorda 305 343-2930. WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DEVEN STARR, (live music), 1 p.m.-5 p.m., 1/2 STEP DOWN, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., THE KOLLECTIONS, 7 p.m.11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYBRADLEY HOSKINS, (live music), 1 p.m.-5 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. THOMAS, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. MICHAEL HIRST, (live music), 1 p.m.-5 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda JIM VALLIE, (live music), 1 p.m.-5 p.m., BLACK VELVET, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. GREG VOSS, (live music), 1 p.m.-5 p.m., DANNY BEACH, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. SKUNK MONKEY, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. ESCAPE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. SUM 1s GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.TUESDAYJERSEY VIC, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood LEE JAMES, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TRIVIA 6 p.m. Englewoods OUT AND ABOUT | 7 OUT AND ABOUT Southwest Florida Bible Institute, Inc 866 Tamiami Trail Units 2 & 3 Toledo Blade Plaza Port Charlotte, FL 33953 941-625-3255 www.SWFBI.org S o u t h w e s t F l o r i d a B i b l e I n s t i t u t e I n c 2 0 1 8 2 0 1 9 R e g i s t r a t i o n O p e n H o u s e E v e n t M o n d a y J u l y 3 0 2 0 1 8 1 0 : 0 0 1 1 : 3 0 a m & 6 : 0 0 7 : 3 0 p m M e e t t h e P r o f e s s o r s T o u r t h e I n s t i t u t e R e g i s t e r f o r C l a s s e s Southwest Florida Bible Instute, Inc is a tuion free Bible college with over 30 courses in Old Testament, New Testament, Theology, and General Bible Studies oering degrees in the following areas: Bachelor Degree in Biblical Studies (BBS) Associate Degree in Theology (ATH), Chrisan Ministry (ACM), and Bible (AB) Audit Program (personal enrichment) CEUs (Connuing Educaon Units) for Chrisan School SWFBI is accredited with the Naonal Bible College Associaon (NBCA) adno=50538346 adno=720060

PAGE 53

August 1 7, 2018 E/N/C/V Lets Go! 7 OUT AND ABOUT on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. THE BOOGIEMEN, (live music), 5 p.m.-11 p.m. Visanis Comedy Theater, 2400 Kings Highway, Port Charlotte 941629-9191. COUNTRY LINE & COUPLE, (dancing) 9 a.m.11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. COUNTRYPLUS, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941629-1645. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte JIMI BANKS, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. JACK MICHAEL TRIO, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda DOUG COVENTRY, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH MARYANNE & GUIDO 6:30 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 1st, 3rd and 4th Mondays „ Amvets 777, 3386 N. Access Road, Englewood KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-6257571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-6130002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. BAR BINGO 6 p.m.8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 International phonograph expert, John Kurdyla, will provide weekly phonograph presentations at Edison & Ford Winter Estates and at the Edison Ford Shoppe at Bell Tower Shoppes. Presentations will run through the end of August. Kurdyla has one of the largest private collections of phonographs and Edison memorabilia and is an expert on Edison recorded sound. Presentations will be held every Thursday at 11:30 a.m. in the Music & Movies Gallery in the Edison Ford Museum and at 4 p.m. in the Edison Ford Shoppe at Bell Tower Shops. From Italy, he has presented his knowledge on 10 Italian National Television shows. Kurdyla also is an author and wrote the book When Music Was Magic,Ž available at the estates and the Bell Tower store. Presentations at Edison Ford are included with admission and are free for members. Presentations at the Bell Tower store are free for everyone. For more information, visit the website at www.edisonfordwinterestates.org or call 239-334-7419. Edison & Ford Winter Estates is located at 2350 McGregor Blvd., Fort Myers.Collection of phonograph memorabilia on displayPROVIDED BY EDISON & FORD WINTER ESTATES IF YOU International phonograph expert, John Kurdyla, will provide weekly phonograph presentations at Edison & Ford Winter Estates and at the Edison Ford Shoppe at Bell Tower Shoppes. Presentations will run through the end of August. Presentations will be held every Thursday at 11:30 a.m. in the Music & Movies Gallery in the Edison Ford Museum and at 4 p.m. in the Edison Ford Shoppe at Bell Tower Shops. For more information, visit the website at www.edisonfordwinterestates. org or call 239-334-7419. PHOTO PROVIDEDJohn Kurdyla demonstrates how to play a phonograph at Edison & Ford Winter Estates. adno=50540072 adno=50538351 adno=720051

PAGE 54

8 Lets Go! E/N/C/V August 1 7, 2018 AROUND TOWN PHOTO SUBMITTED BY Nancy BrackenThe Sunshine String Dulcimer Band entertained the residents of Venetian Gardens. Standing from left: Ted Meier, Janny Slaney, Stan Gabrielson, Ginny Huttner, leader Diana Lewellen, Richie Huttner, Nancy Bracken, seated: Dottie Meier, Barbara Horswell and Sue Fitz. LETS GO PHOTO BY TAMI GARCIANokomis resident Je Hanna performs on ukulele while his wife Barbara Gail keeps tempo on a frame drum during a free Ukulele Build and Play program for those ages 11-18 at the North Port Library. PHOTO PROVIDEDSurprise return of the Post Nuts at American Legion Post 110 doing their spirited rendition on Mungo Jerrys In the Summertime.  Left to right: Tim SouthieŽ Coady, Chuck IronmanŽ Weinberg, Steve MugzieŽ Mugavaro, Mike SchwartzieŽ Schwartz, Tim MainiacŽ Mehs, and Jimmy SeamusŽ OConnor PHOTO PROVIDEDBenjamin BamBamŽ Strunk (6 years old) performs at a recent drum recital at The Rock Box Music School & Stage in North Port. PHOTO PROVIDEDAngel Bartolotta performs at The Rock Box Music School & Stage in North Port. LETS GO PHOTO BY SUE PAQUINTonya Blair and Jackie Brucker at Alive After 5 in Punta Gorda LETS GO PHOTO BY JERRY BEARDTight Lines For LoganŽ fishing tournament Youth Division Winner, Hunter Rine, held his certificate in from of a packed house, at the Fundraiser for Logan Belisle, at Hurricane Charleys Raw Bar and Grill, in Punta Gorda. Jacobina Trump, an established muralist and artist, has developed a unique system Gateway to Innovative ThinkingŽ that helps people in the business community improve their marketing strategy. Learning to bridge linear thinking with more fluid out of the box thinking triggers the creative process. I believe that typical business men and women focus on solving problems through analytical linear thinking or left brain processing, and by strengthening their intuitive faculty, the right side of their brains, they will be able to better improve and expand their businesses in unexpected ways,Ž explained Jacobina, who assists members of the business community to improve right brain thinking through the use of visuals and simple pencil drawing exercises. Her creative problem solving presentations take place every last Saturday of the month at the Arts and Cultural Alliance of Sarasota County Conference Room located at 1226 N. Tamiami Trail, Sarasota. Registration is required, and a $10 entrance fee may be submitted at www.eventbrite.com/e/ gateway-toinnovativethinking.com. Presentations run from 10 a.m. to noon and begin with a brief introduction followed by right brain thinking exercises. As facilitator I as ask participants to make a pencil drawing by copying Vermeer's painting The Milk Maid. It's important to remain quiet while drawing, and I encourage people to copy not just what they think they see, but so much more, during the creative process,Ž added Jacobina. After completing Saturday innovative thinking exercises participants who wish to follow up with more drawing classes may go to Trump's website at www.gatewaytoinnovativethinking.com to learn more about her background and how to register for online classes. Trump, born and raised in the Netherlands where she earned a degree in graphic design at the prestigious Royal Academy of Fine Arts in The Hague, traveled widely but eventually settled in the United States where, in 2006, she became a U.S. citizen. In Miami she painted murals for corporate offices, restaurants, doctor's offices, private residences, and The University of Miami. Although best known for her nautical oil paintings, Trumps landscapes have earned her special recognition in S.W. Florida where she now resides, paints and takes art commissions. A number of her paintings may be viewed for sale at Spa de Soleil, 1500 E. Venice Ave. in Venice. A few years ago, after reading Drawing on the Right Side of the BrainŽ by Betty Edwards and other publications written by noted neurologists, Trump decided that sharing her experiences in the art world could help people in business discover new directions. Rapid technological changes, she believed, placed greater demand on creative thinking, and she began offering bi-weekly online classes followed by group phone meetingsŽ where participants could share their artwork, ask questions, and gain further insight after class sessions. To learn more or to register for Gateway to Innovative Thinking online classes go to Trump's website at www.gatewaytoinnovativethinking.com or email her at Jacobina@ jacobinatrump.com. Gateway to Innovative ThinkingBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOUCreative problem-solving presentations take place every last Saturday of the month at the Arts and Cultural Alliance of Sarasota County Conference Room located at 1226 N. Tamiami Trail, Sarasota. Registration is required, and a ten dollar entrance fee may be submitted at: www.eventbrite.com/e/gateway-to-innovativethinking.com. Presentations run from 10 a.m.-noon and begin with a brief introduction followed by right brain thinking exercises. To learn more or to register for Gateway to Innovative Thinking online classes go to Jacobina Trumps website: www.gatewaytoinnovativethinking.com or email her at Jacobina@jacobinatrump.com. PHOTOS PROVIDEDJacobina Trump presents Gateway to Innovative ThinkingŽ during monthly sessions at the Arts and Cultural Alliance in Sarasota. Jacobina Trump painted a life-sized mural depicting University of Miami founders at their main campus. 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRESPECIAL ENGAGEMENT AUG 25 26A visually stunning, contemporary circus performance which incorporates music,dance, acrobatics and aerial arts.Parental discretion is advised.adno=50522980 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue Punta Gorda, FL 33950941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue Punta Gorda, FL 33950941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through Aug. 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50538243

PAGE 55

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 110 10.39 +15.4AAR AIR .30 .6 ...cc 49.05 34.25 277 47.41 +20.7ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1540 23.02 -14.2ABM ABM .70 2.2 19 45.12 28.17 2277 31.20 -17.3ADT Inc n ADT ... ... ... 9.60 6.93 3399 9.01 +15.2AES Corp AES .52 3.9 12 13.58 9.86 10946 13.36 +23.4sAFLAC s AFL 1.04 2.2 14 46.68 39.58 4923 46.54 AG MtgeIT MITT 2.00f 10.2 7 19.95 16.31 170 19.53 +2.7AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 3 25.72 +1.5AG Mtg pfB MITTpB 2.00 7.9 ... 25.73 24.50 2 25.42 +.4AGCO AGCO .60 1.0 27 75.95 56.36 1131 63.02 -11.8AH Belo AHC .32 7.3 ...dd 5.80 4.25 11 4.40 -8.3AK Steel AKS ... ... 21 6.80 4.00 38921 4.63 -18.2AMC Ent AMC .80 4.9 ...dd 20.90 10.80 3673 16.30 +7.9AMCON DIT .72 .9 19 100.95 80.95 83.50 -14.7AMN Hlth AMN ... ... 24 68.20 34.85 458 60.50 +22.8ARC Docu ARC ... ... 17 4.84 1.62 455 2.58 +1.2tASA Gold ASA .04e .4 ...q 12.99 9.80 72 9.86 -12.9AT&T Inc T 2.00 6.3 6 39.80 30.13 47506 31.97 -17.8AT&T 66 n TBB ... ... ... 26.72 24.13 235 24.72 -5.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 304 6.76 -12.4AU Optron AUO .18e ... ... 4.76 3.31 1050 4.42 +19.4sAVX Cp AVX .46 2.2 ...cc 20.50 14.51 799 20.78 +20.1AXA EqH n EQH ... ... ... 22.25 19.90 1274 21.99 +2.8AZZ Inc AZZ .68 1.3 24 56.05 39.50 211 54.20 +6.1Aarons AAN .12 .3 10 50.80 34.29 946 43.31 +8.7AbbottLab ABT 1.12 1.7 28 65.90 48.05 5382 65.54 +14.8AbbVie ABBV 3.84 4.2 17 125.86 69.47 8613 92.23 -4.6AberFitc ANF .80 3.4 16 29.20 9.03 1660 23.69 +35.9AbdAsPac FAX .42 9.8 ...q 5.29 4.28 1302 4.30 -11.9AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 31 6.16 -3.4AbdnChile CH .58e 8.1 ...q 9.64 6.76 70 7.19 -19.5AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 32 8.07 -8.5AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.39 10 8.50 -5.7AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.26 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.10 32.13 -3.2AcadiaRlt AKR 1.08 4.0 47 30.63 21.34 522 27.08 -1.0Accenture ACN 2.66 1.7 26 168.95 127.26 2706 159.33 +4.1AccoBrds ACCO .24 1.9 22 14.63 10.35 1286 12.80 +4.9AcmeU ACU .44 2.0 21 28.76 18.51 11 21.81 -6.8AcornInt rs ATV ... ... ... 38.86 9.33 11 22.75 +29.0ActiniumP ATNM ... ... ...dd .85 .33 946 .65 -1.5Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 1 21.98 +2.8Actuant ATU .04 .1 ...cc 30.05 21.50 362 28.55 +12.8Acuity AYI .52 .4 16 205.00 109.98 708 139.03 -21.0Acushnet n GOLF ... ... ... 25.66 15.16 254 24.17 +14.7AdaDvsEq ADX 1.32e 1.3 ...q 16.16 14.30 193 15.87 +5.6AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 65 20.30 +2.3AdmRsc AE .88 2.2 ...dd 50.59 32.80 3 40.00 -8.0Adecaogro AGRO ... ... ... 11.15 7.20 573 8.40 -18.8Adient n ADNT 1.10 2.3 ... 86.42 43.10 1080 47.63 -39.5AdtalemGl ATGE .36 .7 22 55.35 30.15 625 54.55 +29.7AdvAuto AAP .24 .2 25 145.20 78.81 463 141.23 +41.7AdvDisp n ADSW ... ... ... 25.80 21.50 301 24.60 +2.8AdvDrainS WMS .32f 1.1 24 31.00 17.90 170 27.95 +17.2Advansx n ASIX ... ... ... 46.51 29.55 231 40.47 -3.8AdvOil&Gs AAV ... ... 6 7.05 2.70 129 3.50 -18.6AdvClayCv AVK 1.13 7.3 ...q 16.78 14.62 52 15.48 -2.5AdvCCvII AGC .56 10.0 ...q 6.49 5.40 113 5.61 -6.3AdvClEnh LCM .84 10.8 ...q 8.83 7.67 22 7.77 -6.8AdSDorWr AADR .32e .6 ...q 64.00 47.31 47 52.85 -10.2AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 16 21.01 -2.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 1 27.25 -12.1AdvSmCap SCAP ... ... ... 39.72 31.00 39.13 +11.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.16 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.30 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 11 47.79 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.76 +3.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 4 69.96 -2.1AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.48 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 31.02 -.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.75 +2.4AdvActBear HDGE ... ... ...q 8.91 7.43 273 7.55 -3.7Aecom ACM ... ... 11 39.90 30.15 551 33.56 -9.7AegeanMP ANW .08 5.3 4 5.35 .60 226 1.51 -64.9Aegon AEG .25e 3.8 ... 7.48 5.49 1982 6.55 +4.0Aegon cap AEH 1.59 6.1 ... 26.52 25.40 30 25.96 +.5Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 5 26.09 +.5Aegon t AEB .77 3.1 ... 25.35 23.55 5 24.93 +3.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 57.11 47.70 1656 56.13 +6.7Aerocntry ACY ... ... 3 17.34 10.10 0 16.75 +9.9AerohiveN HIVE ... ... ...dd 6.50 3.02 148 4.00 -31.4AerojetR AJRD ... ... ...dd 36.25 23.12 6236 33.70 +8.0Aetna AET 2.00 1.1 18 194.40 149.69 1168 188.39 +4.4AffilMgrs AMG 1.20 .7 12 216.99 145.00 770 160.01 -22.0Agilent A .60 .9 78 75.00 58.22 2465 66.04 -1.4Agnico g AEM .44 ... 50 51.86 37.35 1119 41.88 -9.3AgreeRlt ADC 2.16f 4.1 28 54.70 43.74 186 53.24 +3.5Air Inds AIRI .60 40.5 ... 1.95 1.15 39 1.48 -12.4AirLease AL .40 .9 6 50.70 38.46 662 43.96 -8.6AirProd APD 4.40 2.7 25 175.17 141.88 1655 164.17 +.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 414 20.73 -11.4AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 3 25.35 -4.6AlamoGp ALG .44 .5 25 120.58 86.41 67 93.00 -17.6AlamosGld AGI .02 .4 ... 8.58 4.83 1332 5.43 -16.6AlaskaAir ALK 1.28f 2.0 8 87.17 57.53 1449 62.83 -14.5AlbnyIn AIN .68 1.0 57 68.85 49.20 148 66.15 +7.6Albemarle ALB 1.34f 1.4 20 144.99 86.75 989 94.20 -26.3Alcoa Cp AA ... ... 22 62.35 35.67 2523 43.27 -19.7AlexB Inc ALEX .28 1.2 33 30.35 20.83 278 23.95 -13.7Alexanders ALX 18.00 4.9 ... 436.80 332.98 3 370.48 -6.4AlexREE ARE 3.72f 2.9 32 134.37 114.00 1437 127.44 -2.4AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 2 35.23 -4.8AlexcoR g AXU ... ... ... 1.85 1.10 76 1.19 -25.2AlgonPw n AQN .51f ... ... 11.34 9.45 167 9.82 -12.0Alibaba BABA ... ... 56 211.70 147.50 16942 187.23 +8.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 59 1.39 -62.1AllegCp Y ... ... ...cc 639.42 521.07 51 629.27 +5.6AllegTch ATI ... ... ...dd 30.25 17.65 1359 27.80 +15.2Allegion ALLE .84 1.0 ... 89.81 73.85 666 81.54 +2.5Allergan AGN 2.88 1.6 11 255.52 142.81 2555 184.09 +12.5Allergn pfA AGNpA 55.00 10.1 ... 899.82 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 278 77.53 +4.3AlliCAMun AKP .70 5.3 ...q 14.02 12.49 8 13.28 -2.3AlliData ADS 2.28 1.0 13 278.33 192.02 310 224.88 -11.3AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 33 12.63 -5.7AlliOne rs AOI ... ... ...dd 30.70 9.85 162 16.40 +23.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 144 11.67 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.5 14 30.80 22.55 474 30.20 +20.6AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1322 42.97 +.8AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 232 7.01 -.3AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 344 6.02 -3.1AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 204 12.86 -1.5AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.03 195 23.06 +9.1Allz24Tgt n CBH ... ... ... 10.05 8.75 28 9.22 +1.3AllnzgDI&Cv ACV 2.00 8.3 ...q 24.38 20.03 37 24.09 +10.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 3 25.50 +.1sAllisonTrn ALSN .60 1.3 17 45.69 32.93 4700 47.00 +9.1Allstate ALL 1.84 1.9 14 105.36 85.59 1656 95.12 -9.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 10 25.18 -1.6Allstate 53 ALLpB 1.28 4.9 ... 27.67 25.10 16 25.91 -1.3Allstat pfC ALLpC 1.69 6.6 ... 26.94 25.39 6 25.62 -1.5 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.76 -2.4Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.70 20 25.78 -1.8Allstat pfF ALLpF 1.56 6.0 ... 27.67 25.02 5 26.13 -1.8AllyFincl ALLY .60f 2.2 12 31.29 21.81 5924 26.76 -8.2AlmadM n AAU ... ... ... 1.32 .64 37 .68 -33.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 8 31.84 +3.7AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 5 31.46 -4.8AlpMoIntQ IMOM ... ... ...q 33.00 26.78 1 29.23 -3.8AlpMoUSQ QMOM ... ... ... 33.24 24.94 5 31.02 +8.5AlpArcVl n VMOT ... ... ... 31.39 25.52 25 28.99 AlphaPro APT ... ... 17 4.25 3.15 14 3.30 -17.5AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 2 44.36 -1.3AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 4 71.87 +3.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 19 28.12 +11.5AlpBzSoMed BUZ ... ... ... 38.12 28.31 2 36.34 +13.5AlpsRivFlex RFFC ... ... ... 36.59 30.68 25 35.25 +1.5Alps RivDiv RFDA ... ... ... 33.92 28.25 19 33.04 +4.3AlpRvrCare RFCI ... ... ... 26.24 23.73 26 23.95 -3.0AlpRivUncn RFUN ... ... ... 26.57 24.98 13 25.25 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 14 28.43 -15.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 56 37.51 +14.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 29 18.56 -10.4AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.34 +3.1AlpEDvDg EDOG .73e 3.2 ...q 27.38 20.95 4 22.52 -11.4AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 4 22.93 -.7AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.64 50 27.76 -3.1AlpBarr400 BFOR .25e .6 ...q 44.75 36.66 19 44.05 +5.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 75 24.47 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 77 45.74 -.1AlpAlerMLP AMLP 1.35e 12.3 ...q 12.06 9.01 10660 10.94 +1.4Alteryx n AYX ... ... ... 44.39 18.64 628 38.99 +54.3Altice n ATUS ... ... ...dd 31.32 14.60 8071 17.13 -10.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 4 65.55 -19.7AltisResid RESI .60 5.9 ...dd 13.12 9.87 10.22 -13.8Altria MO 2.80f 4.8 19 74.38 53.91 11140 58.68 -17.8AlumChina ACH ... ... ... 23.54 9.80 47 11.54 -35.6ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 9 18.80 -8.7AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 12 19.80 -9.4AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 17 20.55 -8.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 19.54 -4.8AmTrF pfE AFSIpE ... ... ... 25.94 14.80 6 23.00 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 24.78 -4.3AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 6 24.27 -2.9AmTrF pfD AFSIpD 1.88 8.8 ... 25.39 14.42 12 21.37 -3.7AmberRd AMBR ... ... ...dd 10.29 6.14 58 8.50 +15.8Ambev ABEV .05e 1.0 9 7.43 4.58 25830 5.14 -20.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 1922 62.06 +5.2Ameresco AMRC ... ... 22 13.95 6.25 198 13.40 +55.8AMovilL AMX .17e 1.0 25 19.91 14.85 2927 17.11 -.2AmMovl A AMOV ... ... ... 19.87 14.77 2 17.03 +.2AmAssets AAT 1.08f 2.8 24 41.69 30.62 278 38.43 +.5AmAxle AXL ... ... 5 20.27 13.38 1765 16.72 -1.8AmCampus ACC 1.84f 4.5 50 48.82 34.52 1026 41.25 +.5AEagleOut AEO .55f 2.2 19 26.24 10.23 2291 25.18 +33.9AEP AEP 2.48 3.5 17 78.07 62.71 3165 71.14 -3.3AEqInvLf AEL .24f .7 21 37.16 25.43 319 35.73 +16.3AmExp AXP 1.40 1.4 15 104.24 83.97 4330 99.52 +.2AFnclGrp AFG 1.40 1.2 20 121.69 95.19 264 112.69 +3.8AFnclGp 54 AFGE 1.56 6.1 ... 27.13 25.20 12 25.73 -1.9AFnclGp 55 AFGH 1.50 5.9 ... 27.47 25.00 19 25.32 -3.4AHm4Rent AMH .20 .9 ... 23.22 18.39 2862 22.14 +1.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 16 26.20 -4.3AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 5 25.96 -3.1AH4Rn pfG AMHpG 1.47 5.9 ... 26.38 22.27 3 24.73 -1.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 20 25.00 -2.2AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5100 55.21 -7.3AmLorain ALN ... ... ...dd .44 .14 16 .19 +5.1tAMidstrm AMID .41 7.8 ...dd 15.25 5.70 2234 5.30 -60.3AmrRlty ARL ... ... ...dd 21.57 8.00 1 18.17 +41.4AmRenAs n ARA ... ... ... 24.07 9.91 187 16.09 -7.5AmShrd AMS ... ... 14 3.80 2.25 2 2.95 +13.6AmStsWtr AWR 1.02 1.7 33 61.66 46.87 797 60.12 +3.8AmTower AMT 3.08f 2.1 43 155.28 130.37 3889 148.24 +3.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.55 83 21.70 +10.4AmWtrWks AWK 1.82 2.1 38 92.37 76.04 777 88.25 -3.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.8 35 48.37 39.41 137 43.03 -6.9Ameriprise AMP 3.60 2.5 11 183.90 129.87 905 145.67 -14.0AmeriBrgn ABC 1.52 1.9 10 106.27 71.90 1497 81.83 -10.9Ametek AME .36 .5 32 79.32 60.95 1587 77.80 +7.4AmiraNatF ANFI ... ... ... 6.39 1.62 672 1.80 -56.8Ampco AP ... ... ...dd 18.60 8.49 26 10.55 -14.9Amphenol APH .92f 1.0 36 95.90 76.07 1908 93.51 +6.5AmpioPhm AMPE ... ... ... 4.95 .38 668 2.97 -27.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.03 -1.5AmpDivOpt DIVO ... ... ... 30.56 26.23 3 29.28 +1.0AmplOil n AMLX ... ... ... 14.12 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 382 1.04 +3.0Amrep AXR ... ... 10 7.71 6.44 1 7.36 +4.8Anadarko APC 1.00 1.4 85 76.70 39.96 3416 73.15 +36.4Anadrk 18 AEUA 3.75 11.4 ... 40.89 28.60 32.89 -5.1sAndeavor ANDV 2.36 1.6 43 152.33 89.58 1539 150.06 +31.2AndeavLog ANDX 4.12 9.0 23 55.21 40.66 315 45.54 -1.4Anf DvAlt n DALT ... ... ... 10.90 9.62 28 10.40 +2.4AnglogldA AU ... ... ... 12.00 7.81 2247 8.89 -12.8ABInBev BUD 3.19e 3.1 25 126.50 91.70 1242 101.72 -8.8Anixter AXE ... ... 16 88.85 56.25 322 72.90 -4.1Annaly NLY 1.20 11.2 12 12.58 9.95 13086 10.72 -9.8Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 3 25.51 +.1Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 12 25.43 +.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 76 24.27 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 104 25.48 -1.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 189 19.22 -2.5AnteroMid AM 1.56f 4.7 26 35.10 24.20 418 33.04 +13.8AnteroRes AR 1.00 4.9 43 22.69 16.31 3263 20.54 +8.1Anthem ANTM 3.00 1.2 16 267.95 179.40 1337 253.00 +12.4Anthem un ANTX 2.63 4.6 ... 64.78 49.61 56.86 +1.5Anworth ANH .60 11.9 11 6.21 4.55 614 5.04 -7.4Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 3 26.85 +1.6Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.52 -3.4Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 2 25.16 Aon plc AON 1.60 1.1 28 152.78 130.87 1141 143.55 +7.1Apache APA 1.00 2.2 29 50.01 33.60 1847 46.00 +9.0AptInv AIV 1.52 3.6 25 46.72 37.97 881 42.65 -2.4AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 5 26.14 -4.6sApolloCRE ARI 1.84 9.6 12 19.09 17.56 1748 19.09 +3.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 6 25.58 -.9ApolloGM APO 1.95e 5.5 12 37.35 27.33 492 35.50 +6.1ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 16 25.39 -3.4ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 81 25.03 +.8ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 10 25.17 -3.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 69 16.04 -1.1tApolloTact AIF 1.20a 7.9 ...q 16.52 15.29 92 15.28 -3.0AppHReit n APLE 1.20 6.7 29 20.19 16.72 1250 17.99 -7.8ApldIndlT AIT 1.20 1.6 20 76.55 54.00 143 74.65 +9.6Aptargrp ATR 1.28 1.2 30 104.10 79.97 588 102.43 +18.7Aptiv APTV .22 .2 19 103.23 72.83 3590 98.07 +15.6AquaAm WTR .88f 2.4 27 39.55 32.37 944 36.94 -5.8Aquantia n AQ ... ... ... 18.49 9.60 196 12.76 +12.6Acquavnt n WAAS ... ... ... 17.70 10.87 90 16.54 +6.6Aramark ARMK .42 1.0 20 46.09 36.29 2195 40.21 -5.9ArborRT ABR 1.00f 8.8 9 11.72 7.88 1191 11.37 +31.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 25.95 +2.4ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.64 +.3ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 1 26.42 +.9ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 2807 31.85 -1.4ArchCoal ARCH 1.60 1.9 8 102.61 68.95 596 84.59 -9.2sArchDan ADM 1.34 2.8 20 48.26 38.59 11302 48.26 +20.4sArchrock AROC .53f 3.9 37 13.65 8.25 893 13.65 +30.0 Arconic ARNC .24 1.1 ...dd 31.17 16.47 4012 21.69 -20.4Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 88.00 +2.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 221 7.00 -32.4ArcusBio n RCUS ... ... ... 19.67 10.83 57 11.70 -32.0Ardaugh n ARD .56 3.5 ... 22.82 14.77 252 15.87 -24.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 506 6.75 -15.6AresCmcl ACRE 1.16f 8.2 12 14.25 11.96 124 14.12 +9.5AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 105 15.83 -3.6AresMgmt ARES 1.18e 5.5 14 25.95 17.40 739 21.35 +6.8AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 31 26.80 +1.1Argan AGX 1.00 2.6 8 69.95 34.90 151 38.40 -14.7ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 10 25.41 +.5ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 69 62.55 +16.7AristaNetw ANET ... ... 52 311.67 141.78 989 255.73 +8.6ArkInnova ARKK ... ... ...q 48.57 29.28 212 44.55 +20.1ArkIndInno ARKQ ... ... ...q 37.14 28.35 17 35.01 +6.3ArkGenom ARKG ... ... ...q 31.89 21.72 55 29.40 +20.0ArkWebX.O ARKW .94p .7 ...q 59.32 36.56 236 55.08 +19.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 24.34 -.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.99 +3.1ArlingAst AI 2.20 20.9 ...dd 13.41 9.88 820 10.52 -10.7ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 2 24.39 -.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 23.99 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.59 -1.4ArmadaHof AHH .80 5.3 20 16.00 12.73 350 15.10 -2.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 25.45 ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 6 25.02 ArmourR rs ARR 2.72 11.4 6 27.55 21.40 525 23.77 -7.6ArmsFloor AFI ... ... 62 17.91 12.03 99 13.07 -22.8ArmstrWld AWI ... ... 16 70.95 44.75 1201 67.90 +12.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.9 ...q 19.24 16.98 13 17.80 -1.1ArrowEl ARW ... ... 11 87.26 72.31 330 75.84 -5.7ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.0 23 41.45 29.00 503 34.45 -12.8AskanoG g AKG ... ... ... 1.38 .43 299 .00 +41.5AsburyA ABG ... ... 9 76.50 49.10 245 70.30 +9.8AshfordHT AHT .48 6.1 ...dd 8.66 5.42 238 7.90 +17.4Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 4 25.94 +3.0AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 3 24.12 -5.0AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 5 24.15 -3.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 9 24.51 -3.5AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 14 24.27 -3.3Ashford AINC ... ... 22 109.82 48.25 8 84.74 -8.9Ashland ASH 1.00f 1.2 46 83.26 59.80 631 82.11 +15.3AsiaPc APB .61e 2.1 ...q 15.71 13.00 1 13.72 -4.8AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 6 5.08 +4.1AspenIns AHL .96 2.4 ...dd 49.40 34.80 328 40.45 -.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 37 25.65 -6.0AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 11 24.60 -4.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.95 -4.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.93 -4.0AsscdBanc ASB .60 2.2 17 29.03 20.95 1085 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 10 37.25 +9.2Assurant AIZ 2.24 2.0 43 111.43 84.34 668 110.30 +9.4AssuredG AGO .64 1.6 7 45.73 32.97 1367 38.92 +14.9AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.73 -1.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 8 25.42 -2.8AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.94 -.5AsteriasBio AST ... ... ...dd 3.75 1.20 381 1.75 -22.2sAstraZen s AZN 1.37e 3.5 10 38.73 28.78 6706 39.13 +12.8AtHomGr n HOME ... ... 49 40.97 20.07 524 36.27 +19.3Atento SA ATTO .34p ... 13 12.90 5.75 212 7.30 -28.1Athene n ATH ... ... ... 55.22 43.09 1248 45.87 -11.3AtkoreInt n ATRK ... ... ... 24.48 15.05 346 23.66 +10.3AtlPwr g AT .12 ... ...dd 2.60 1.80 282 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 463 91.87 +7.0tAurynRs n AUG ... ... ... 3.00 1.00 158 1.02 -37.8AutoNatn AN ... ... 12 62.02 38.59 1379 48.53 -5.5Autohome ATHM ... ... 16 119.50 47.12 1230 96.75 +49.6Autoliv ALV 2.32 2.3 16 115.42 75.32 627 102.46 +11.9AutoZone AZO ... ... 15 797.89 497.29 182 705.53 -.8Auxilio n AUXO ... ... 32 4.90 3.12 3.47 tAvalara n AVLR ... ... ... 59.40 39.85 330 38.34 -13.1AvalonHld AWX ... ... ...dd 20.20 1.83 3956 3.67 +83.5AvalonBay AVB 5.88 3.3 23 193.41 152.65 1244 176.85 -.9Avangrid n AGR 1.76f 3.5 39 54.55 45.10 653 50.06 -1.0AvanosMd AVNS ... ... 28 66.22 39.45 57.50 +24.5AvayaHl n AVYA ... ... 18 23.76 19.08 1358 20.58 +2.9AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 38 123.67 91.75 812 114.68 -.2Avianca AVH .18e 2.8 ... 9.76 6.18 52 6.52 -18.8AvinoSG g ASM ... ... ... 1.88 1.08 85 1.15 -14.2Avista AVA 1.49f 2.9 28 52.91 47.50 394 50.58 -1.8Avon AVP ... ... 16 3.69 1.38 6478 1.59 -26.0Axalta AXTA ... ... 76 38.20 27.77 2336 30.25 -6.5AXIS Cap AXS 1.56 2.8 ...dd 65.35 47.43 702 56.56 +12.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 2 25.08 -.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 16 24.84 -1.3Azul n AZUL ... ... ... 35.05 15.53 592 19.15 -19.6AzurePwr n AZRE ... ... ... 18.10 12.53 5 15.50 +9.2B -B&G Foods BGS 1.90f 6.1 9 39.75 22.00 629 31.40 -10.7B2gold g BTG ... ... 62 3.30 2.31 1716 2.48 -20.0BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 5257 50.81 +2.2BB&T pfD BBTpD ... ... ... 26.35 24.87 16 25.97 +2.0BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 44 25.59 +1.3BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 6 25.16 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 9 25.17 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 14 26.52 -1.8BBVABFrn BFR .25e 1.8 ... 27.45 11.41 205 13.63 -45.9BBX Cap n BBX .03 .3 10 10.17 5.87 331 8.72 +9.4BCE g BCE 3.02 ... ... 49.06 40.19 898 42.43 -11.6BG Staffing BGSF 1.20 4.6 31 28.24 14.26 91 26.30 +65.0BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 6 25.55 -1.4sBHP BillLt BHP 1.66e 3.2 ... 52.17 39.67 2081 52.26 +13.6BHPBil plc BBL 1.66e 3.6 ... 47.92 34.45 1408 46.26 +14.8BP MidPt n BPMP ... ... ... 23.00 16.83 83 20.74 +.8BP PLC BP 2.38 5.3 24 47.83 33.90 6412 45.09 +7.3BP Pru BPT 3.60e 13.0 5 31.80 18.65 100 27.60 +37.3BRF SA BRFS ... ... ... 15.50 4.65 1640 6.07 -46.1BRT BRT .80f 6.1 11 14.20 7.55 36 13.13 +11.4BT Grp s BT .99e 6.4 ... 21.16 13.53 869 15.36 -15.7BWX Tech BWXT .64f 1.0 33 72.18 52.30 299 65.76 +8.7B&W Ent n BW ... ... ...dd 10.81 1.61 857 2.15 -62.1BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 153 18.67 -3.7BadgerMtr s BMI .52 1.0 53 53.30 41.00 251 52.15 +9.1BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 3416 34.58 +9.3BallCorp s BLL .40 1.0 20 43.24 34.71 2826 38.97 +3.0Ballanty BTN ... ... ...dd 6.90 3.95 2 5.40 +16.1BanColum CIB 1.27e 2.8 ... 51.38 36.38 495 45.91 +15.8BancCalif BANC .52 2.6 15 23.40 17.10 510 20.00 -3.1BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 10 26.19 -.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.40 -.1BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 2 26.34 -.8BcBilVArg BBVA .27e 3.7 ... 9.54 6.65 1781 7.30 -14.1BcoBrades s BBDO .02r .3 ... 11.90 5.49 1 7.40 -12.2BcoBrad s BBD .06a .7 ... 11.98 6.53 8222 8.08 -13.3BcoLatin BLX 1.54 6.5 13 30.50 23.12 62 23.77 -11.6BcoMacro BMA ... ... 26 136.10 54.83 107 68.31 -41.1BcoSantSA SAN .21e 3.8 ... 7.57 5.25 4868 5.59 -14.5BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 1452 9.66 -.1BcSanChile BSAC .85e 2.6 ... 35.09 26.41 635 32.81 +4.9BcoChile BCH 2.12e 2.3 ... 104.17 77.86 55 93.51 -1.0BcpSouth BXS .68f 2.1 ... 35.55 27.20 432 32.90 +4.6Bcp NJ BKJ .24b 1.4 27 17.95 14.43 0 17.10 -1.6BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 6 22.06 +1.4BkofAm BAC .60f 1.9 16 33.05 22.75 63948 30.88 +4.6BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 6 24.46 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 13 24.23 +1.7BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1272.24 -3.5BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 76 26.16 -3.6BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 50 26.09 -3.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 52 25.94 -4.6BkAm pfC BACpC ... ... ... 27.83 25.41 41 26.04 -5.1BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 19 23.90 +1.7BkAML pfH BMLpH .77 3.4 ... 23.04 20.09 10 22.43 +3.8BkAML pfG BMLpG .77 3.4 ... 22.89 20.31 10 22.58 +4.3Bk of But n NTB 1.28 2.6 16 50.50 31.36 235 49.46 +36.3BkHawaii BOH 2.40 3.0 17 89.09 74.72 288 80.49 -6.1BkMont g BMO 3.84e ... ... 84.71 71.37 506 79.28 -.9BkNYMel BK 1.12f 2.1 13 58.99 49.39 3911 53.47 -.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1929 Declined 911 New Highs 69 New Lows 32 Vol. (in mil.) 3,845 Pvs. Volume 3,204 2,112 2,049 1840 1012 55 71 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 J FMAMJ 24,960 25,280 25,600 Dow Jones industrialsClose: 25,415.19 Change: 108.36 (0.4%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 J FMAMJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,671.79 Change: 41.78 (0.5%) 10 DAYSDOW 25490.98 25345.21 25415.19 +108.36 +0.43% s s s +2.82% DOW Trans. 11143.57 10962.55 11077.10 +143.57 +1.31% s s s +4.38% DOW Util. 725.17 717.70 724.24 +7.22 +1.01% s s s +0.12% NYSE Comp. 12989.46 12903.43 12963.22 +59.79 +0.46% s s s +1.21% NASDAQ 7709.49 7614.84 7671.79 +41.78 +0.55% t s s +11.13% S&P 500 2824.46 2808.06 2816.29 +13.69 +0.49% t s s +5.34% S&P 400 1989.85 1969.24 1984.49 +18.08 +0.92% s s s +4.42% Wilshire 5000 29380.08 29182.78 29295.75 +165.10 +0.57% t s s +5.40% Russell 2000 1675.65 1653.57 1670.80 +17.67 +1.07% t s s +8.81% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 1, 2018

PAGE 56

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 8 25.20 +.2BkNova g BNS 3.28f ... 9 66.78 55.85 705 59.25 -8.2BankUtd BKU .84 2.2 13 44.97 30.37 950 38.86 -4.6BarHarbr s BHB .80f 2.8 20 32.48 25.09 22 28.97 +7.3Br iPthCrd OILB ... ... ... 74.18 46.29 6 70.07 +18.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 0 167.28 +5.7BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 29 21.32 +2.7BiP Cmdty DJP ... ... ...q 25.80 22.57 770 23.74 -2.7BarcGsci36 GSP ... ... ...q 17.81 12.88 9 16.68 +7.3BrcEnEu n FLEU ... ... ... 180.26 137.43 0 154.00 -3.2BiPNickel JJN ... ... ...q 17.50 12.03 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.87 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 33.86 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 86 25.34 +11.0BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 64 26.57 -.4BiPIndMet JJM ... ... ...q 30.93 25.75 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.14 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.35 106.71 1 125.75 +7.9BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 1 18.55 +3.2Barclay BCS .15e 1.5 ... 12.55 9.29 1467 10.34 -5.1iPthNtGs n GAZB ... ... ... 47.02 36.56 37.79 -7.5BiP SPVix XVZ ... ... ...q 24.09 17.32 18.52 -19.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 22 17.99 +2.8B iPVxST rs VXX ... ... ...q 56.50 25.59 30774 31.40 +12.5BarcWomLd WIL ... ... ...q 70.29 61.43 1 67.65 +.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 21 15.48 +1.4BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 17 14.63 +3.8BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.7 17 9.10 4.99 167 5.62 -31.8BarnesNob BKS .60 9.8 ...dd 8.30 4.10 753 6.10 -9.0Barnes B .64 .9 63 72.87 52.42 289 67.85 +7.2Barnwell BRN ... ... ...dd 2.95 1.62 24 2.04 -1.9BarrickG ABX .12 1.1 62 18.35 10.93 12344 11.19 -22.7BasicEn n BAS ... ... ... 26.75 9.93 386 11.28 -51.9BauschHl BHC ... ... 6 27.79 10.94 3348 21.74 +4.6Baxter s BAX .76 1.0 34 76.51 58.81 3977 72.45 +12.1BaytexE g BTE ... ... 5 4.85 2.30 3652 3.11 +3.7BeazerHm BZH ... ... 14 23.24 12.19 665 12.81 -33.3BectDck BDX 3.00 1.2 ...cc 252.74 191.53 1215 250.37 +17.0BectDk pfA BDXA ... ... ... 64.24 54.18 273 63.47 +9.6Belden BDC .20 .3 12 87.15 53.65 463 64.75 -16.1Belden pfB BDCpB ... ... ... 114.45 74.97 26 88.41 -14.2tBelltrx g rs BXE ... ... 1 3.10 .94 128 .96 -44.4Belmond BEL ... ... ...cc 14.20 10.30 370 11.25 -8.2Bemis BMS 1.24 2.7 19 49.84 40.60 1640 45.91 -3.9BenchElec BHE .60 2.5 35 35.80 24.05 544 24.20 -16.8Berkley WRB 1.52e 2.0 15 79.74 62.00 410 75.81 +5.8Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 11 24.67 -2.2Berkly pfC WRBpC ... ... ... 27.20 24.45 8 25.29 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.86 -4.1BerkHa A BRK/A ... ... 24 326350.03 259040.00 0 301550.03 +1.3BerkH B BRK/B ... ... 27 217.62 172.61 4900 197.87 -.2BerkHBcp BHLB .88 2.2 18 44.25 32.85 203 40.60 +10.9BerryPlas BERY ... ... 18 61.71 45.60 1064 48.85 -16.7BestBuy BBY 1.80f 2.4 27 79.90 51.61 2195 75.03 +9.6Best Inc n BSTI ... ... ... 13.54 8.08 783 9.63 +7.2BigLots BIG 1.20 2.8 13 64.42 36.20 796 43.43 -22.7Biglari B BH ... ... 5 269.58 176.19 5 189.43 -24.7Biglari A BH/A ... ... ... 1036.79 935.00 977.42 BioAmber BIOA ... ... ...dd 2.25 .16 .16 -60.0BioRadA BIO ... ... 80 314.23 208.95 108 306.65 +28.5BioRadB BIO/B ... ... 80 308.00 210.71 0 308.00 +29.3BiohvnPh n BHVN ... ... ... 44.28 16.50 429 34.52 +27.9BioPhrmX BPMX ... ... ...dd .39 .10 3940 .20 +82.7BioTime BTX ... ... 3 3.16 1.98 1935 2.60 +20.9BioTime wt BTX/WS ... ... ... .30 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 112 1.65 +26.9BitautoH BITA ... ... 12 54.42 18.47 748 24.32 -23.5BlkHillsCp BKH 1.90 3.2 18 71.01 50.49 1402 59.97 -.2BlkHCp un BKHU ... ... ... 77.25 56.40 103 64.16 -3.0BlKnight n BKI ... ... 48 56.45 42.70 1228 51.65 +17.0BlkStMin n BSM 1.25 7.3 20 19.03 16.19 143 17.15 -4.4BlackBerry BB ... ... ...dd 14.55 8.85 5036 9.81 -12.2BlackRock BLK 12.52f 2.5 20 594.52 408.62 513 502.76 -2.1Blrk22Gl n BGIO ... ... ... 10.20 8.88 69 8.97 -8.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 112 21.99 -5.2BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.86 +2.1tBlkCAIT BFZ .87 6.8 ...q 14.81 12.76 170 12.75 -7.5BlkCorBd BHK .78 6.1 ...q 14.26 12.63 138 12.75 -9.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 362 10.59 -3.2BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 278 12.16 -8.7BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 119 11.23 -4.0BlkEngyRs BGR 1.32 8.6 ...q 15.77 12.32 113 15.32 +8.0BlkEnhC&I CII 1.20 7.1 ...q 17.08 14.46 93 16.79 +2.5BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 386 9.37 +1.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 16 13.05 -2.6BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 162 13.74 -.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 51 13.23 -5.0BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 12 14.21 -1.5BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 213 11.16 -10.8BlkHlthSci BME 2.40 6.0 ...q 41.44 32.81 17 40.00 +9.6BlkIT BKT .37 6.5 ...q 6.40 5.70 285 5.73 -7.1BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 344 5.87 -10.0BlkIQM BKN .74a 5.3 ...q 15.75 13.49 28 14.02 -6.0BlkLtdD BLW .95 6.4 ...q 16.30 14.77 79 14.95 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 42 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.00 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 79 17.41 -4.1BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 48 13.12 -5.7BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 1 12.59 -7.5BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 89 13.07 -8.0BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 70 12.82 -12.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 39 12.46 -6.9BlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.90 61 12.90 -10.9BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 26 12.19 -8.9BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 59 12.36 -11.1BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 94 13.30 -9.3BlkMunyInv MYF .97 7.1 ...q 16.75 13.58 28 13.69 -7.8BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 7 13.03 -6.5BlkMYMIQ MIY .83 6.4 ...q 14.35 12.87 24 12.90 -7.9BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 65 11.89 -8.0tBlkMunyPaQ MPA .86 6.5 ...q 14.91 13.24 18 13.26 -7.6BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 48 13.85 -8.7BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 158 12.46 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 46 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 37 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 45 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 12 14.30 -5.6BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 9 13.50 -8.8BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 19 13.36 -4.7BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 45 13.32 -6.1BlkMuIT BFK .78 6.0 ...q 14.72 12.64 60 13.05 -7.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 75 21.43 -4.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 37 10.45 -10.4BlkMunihld MHD .89a 5.7 ...q 18.22 14.90 17 15.62 -5.4BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 18 13.78 -6.8BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 19 14.01 -9.3BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 78 13.18 -10.9BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 36 13.43 -7.5BlkMunyNJ MYJ .90 6.7 ...q 17.05 13.49 48 13.51 -14.5BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 35 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 6 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 13 12.50 -5.0BlkNYIT BNY .83 6.6 ...q 15.50 12.41 12 12.55 -12.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 264 9.13 -6.6BlkSciTch BST 1.20 3.6 ...q 35.83 22.34 119 33.42 +25.2BlkStMT BSD .78a 6.2 ...q 15.61 12.41 29 12.63 -7.7BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 55 20.70 -4.3BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 35 17.95 -.3BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 94 15.96 +1.6Blackstone BX 2.70e 7.7 13 37.52 29.58 3574 34.92 +9.1BlkstnMtg BXMT 2.48 7.5 12 33.38 29.51 1325 33.14 +3.0BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 60 16.63 +4.5BlockHR HRB 1.00f 4.0 9 31.80 22.45 2676 25.16 -4.0BlonderT BDR ... ... ...dd 2.20 .38 32 1.28 +111.2BlueAprn n APRN ... ... ...dd 6.90 1.72 5799 2.37 -41.2BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 20 11.15 -7.5BluegVac n BXG .60 2.3 ... 25.92 13.00 52 25.71 +40.8BlueLinx rs BXC ... ... 11 46.42 7.57 73 34.07 +249.1BluerkRsd BRG 1.16 12.6 ...dd 13.59 7.02 122 9.17 -9.3BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 6 25.61 -2.9BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 5 22.89 -9.2BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 21 24.66 -3.1Boeing BA 6.84 1.9 33 374.48 230.94 2579 356.30 +20.8BoiseCasc BCC .28 .6 15 49.30 28.00 284 43.25 +8.4BonanzaCE BCEI ... ... ...dd 39.29 23.33 3634 37.20 +34.8BootBarn BOOT ... ... 13 26.25 7.16 321 23.39 +40.8sBoozAllnH BAH .76 1.6 23 47.31 31.56 2939 47.27 +24.0BorgWarn BWA .68 1.5 13 58.22 42.06 2533 46.02 -9.9BostBeer SAM ... ... 34 329.95 144.60 221 274.95 +43.9BostProp BXP 3.20 2.5 30 131.84 111.57 1014 125.53 -3.5BosProp pfB BXPpB 1.31 5.2 ... 26.89 22.69 6 25.19 -.2BostonSci BSX ... ... 26 37.30 24.54 9434 33.61 +35.6BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 161 10.85 -2.2BovieMed BVX ... ... ...dd 5.49 2.17 50 4.83 +85.8BowlA BWL/A .68 4.7 40 16.64 13.61 0 14.57 -2.9Box Inc n BOX ... ... ...dd 29.79 17.25 3423 23.96 +13.4BoydGm BYD .20 ... 25 40.44 24.53 1710 37.35 +6.6BradyCp BRC .83 2.2 24 40.90 31.70 251 38.25 +.9BraemHot BHR .64 5.6 9 12.10 8.44 155 11.43 +17.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 20 18.69 15.21 1858 16.49 -9.3BrasilAgro LND ... ... ... 4.55 3.21 3.85 +9.9Braskem BAK .78e 2.7 ... 33.73 21.32 542 29.00 +10.4BridgptEd BPI ... ... 20 13.28 5.31 601 13.11 +58.0BrigStrat BGG .56 3.2 11 27.34 16.26 303 17.69 -30.3BrightHrz BFAM ... ... 52 111.29 77.69 182 106.99 +13.8BrghtSch n BEDU ... ... ...cc 28.18 12.24 120 14.85 -20.5BrghtSph BSIG ... ... ... 16.31 13.46 1351 14.25 -12.0Brinker EAT 1.52 3.2 15 54.14 29.50 1063 47.17 +21.4Brinks BCO .60 .8 ...dd 88.10 67.58 283 79.85 +1.5BrMySq BMY 1.60 2.7 58 70.05 49.96 6561 58.75 -4.1BristowGp BRS .28 2.0 ...dd 18.91 6.86 1657 13.98 +3.8 BritATob s BTI 2.24e 4.1 ... 71.45 48.00 1361 54.78 -18.2BrixmorP BRX 1.10 6.2 14 20.59 13.74 2772 17.69 -5.2BroadrdgF BR 1.46 1.3 34 120.65 71.58 1196 112.98 +24.7Brookdale BKD ... ... ...dd 14.80 6.28 1857 9.59 -1.1BrkfdAs g s BAM .60 1.4 15 44.33 37.22 759 42.16 -3.2BrookBus n BBU .25 .6 ... 41.42 27.01 11 39.20 +13.6BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 22.08 9 23.81 -17.3BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 87 12.61 -2.5BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 252 40.94 -8.6BrkRlAs n RA .20p ... ... 24.39 21.06 48 23.20 -.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 91 30.36 -13.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 1544 29.26 BrownFA s BF/A .79 1.5 31 57.70 37.29 67 53.27 +6.6BrownFB s BF/B ... ... 30 59.58 38.05 1679 53.22 Brunswick BC .76 1.2 18 69.60 48.04 1093 64.30 +16.4Buckeye BPL 5.05 14.6 11 63.98 32.03 652 34.69 -30.0Buckle BKE 1.00e 4.2 13 28.80 13.50 290 24.05 +1.3Buenavent BVN ... ... ...dd 16.80 11.83 981 13.74 -2.4BldBear BBW ... ... 28 10.45 7.25 69 8.10 -12.0BungeLt BG 2.00f 2.9 30 83.20 63.87 1369 69.13 +3.1BurlStrs BURL ... ... 33 158.96 79.07 420 152.81 +24.2BylineBc n BY ... ... ... 24.80 19.02 181 22.54 -1.9C -C&J Eng n CJ ... ... ... 36.57 21.22 523 23.26 -30.5CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 14.96 -1.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 156 20.85 +12.3CAI Intl CAI ... ... 6 40.11 19.35 205 22.96 -18.9CBIZ Inc CBZ ... ... 25 24.00 14.05 175 22.00 +42.4CBL Asc CBL .80 14.7 3 9.17 3.80 4446 5.45 -3.7CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 25 19.27 -11.8CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 1 17.41 -21.0CBRE GRE IGR .60 7.9 ...q 8.05 7.17 239 7.57 -4.4CBRE Grp CBRE .05p ... 19 50.43 34.38 1540 49.80 +15.0CBS A CBS/A .72f 1.3 16 68.03 47.98 26 54.50 -8.8CBS B CBS .72 1.4 12 67.62 47.54 10816 52.67 -10.7CCA Inds CAW ... ... 13 3.75 2.44 2 2.75 -12.7CF Inds s CF 1.20 2.7 ...dd 46.20 27.77 2248 44.42 +4.4CGG rs CGG ... ... 1 7.50 1.88 8 2.78 -37.8CGI g GIB ... ... ... 66.31 49.02 246 64.35 +18.4CIT Grp CIT .64 1.2 21 56.14 43.25 890 52.93 +7.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 0 10.74 +5.5CMS Eng CMS 1.43 3.0 29 50.83 40.48 3151 48.34 +2.2CNA Fn CNA 1.40f 3.0 13 55.62 45.10 399 46.78 -11.8CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 2367 11.72 -12.5CNO Fincl CNO .40f 2.0 13 26.47 18.65 1150 20.35 -17.6CNOOC CEO 4.92e 2.9 ... 185.72 109.23 103 168.00 +17.0CNX Midst CNXM 1.34f 6.8 12 21.05 15.25 106 19.63 +17.1CNX Resc CNX .04 .2 ...dd 18.37 11.59 2048 16.28 +11.3ConslCoal n CCR 2.05f 12.4 ... 16.65 13.15 47 16.50 +5.4CONSOL n CEIX ... ... 19 48.12 19.51 331 41.63 +5.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 15 11.53 +.3CPI Aero CVU ... ... 14 11.75 7.80 20 9.40 +5.0CRH Med CRHM ... ... ...cc 3.75 1.46 124 3.30 +24.5CRH CRH .72e 2.1 ... 39.32 32.47 645 34.29 -5.0CsopChiA50 AFTY 1.17e 7.6 ...q 20.51 14.46 1 15.33 -12.9Csop ChInt CNHX ... ... ...q 31.99 24.99 26.17 -10.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.57 -15.1CSS Inds CSS .80 5.0 ...dd 30.29 15.13 32 15.95 -42.7CTS CTS .16 .5 29 39.20 21.55 198 34.90 +35.5CURO Gp n CURO ... ... 53 29.00 13.50 726 26.03 +84.9CVR Engy CVI 3.00f 7.6 ...cc 47.67 16.75 1077 39.29 +5.5CVR Ptrs UAN .71e 20.9 ...dd 4.20 2.58 168 3.39 +3.4CVR Rfng CVRR 2.95e ... 20 26.00 6.70 619 22.80 +37.8CVS Health CVS 2.00 3.1 11 84.00 60.14 9343 64.86 -10.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYS Invest CYS .88 12.0 7 8.86 6.25 22178 7.31 -9.0CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 2 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 11 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.47 -2.3CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 1 13.48 -8.6CabAT&T34 GYC .83 3.7 ... 24.10 21.30 0 22.60 +.2CableOne n CABO 7.00 1.0 36 788.00 597.40 32 723.86 +2.9Cabot CBT 1.32 2.0 19 68.63 50.56 197 66.10 +7.3CabotO&G COG .24 1.0 44 29.57 21.71 6016 23.50 -17.8CACI CACI ... ... 15 180.90 118.10 191 175.20 +32.4Cactus n WHD ... ... ... 37.50 19.18 1248 32.72 +61.6CadencB n CADE .60f 2.2 26 31.44 20.00 2578 27.23 +.4CaledoMn n CMCL .28 3.0 ... 9.94 5.17 18 9.29 +25.7Caleres CAL .28 .8 16 37.06 22.39 208 33.49 CalifRes rs CRC ... ... ...dd 48.85 6.47 1226 36.41 +87.3CalifWtr CWT .75 1.8 29 46.15 35.25 1235 41.10 -9.4Calix CALX ... ... ...dd 8.00 4.65 369 7.05 +18.5CallGolf ELY .04 .2 41 20.82 12.42 1335 19.24 +38.1CallonPet CPE ... ... 24 14.65 9.34 4084 10.76 -11.4Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 1 52.10 +1.6Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 62.65 42.55 717 62.50 +30.2CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 5 39.29 +2.3CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 2 25.87 -1.9CambGblV GVAL .54e 2.2 ...q 28.50 23.36 10 24.56 -4.1CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 2 26.84 -2.0CambGlAss GAA .55e 2.0 ... 28.60 26.33 2 27.14 -1.3CambrEmS EYLD ... ... ... 38.25 31.29 0 33.39 -3.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 2 24.98 -3.3CambTail n TAIL ... ... ... 24.68 20.50 2 20.56 -9.0CamValMom VAMO ... ... ...q 28.07 23.10 5 25.77 +3.3CamdenPT CPT 3.08 3.3 25 96.39 78.19 513 92.59 +.6Cameco g CCJ .40 ... ... 12.19 7.68 2183 10.80 +17.0CampSp CPB 1.40 3.4 13 54.37 32.63 3031 40.90 -15.0CampWrl n CWH .54 2.4 ... 47.62 18.16 1104 22.17 -50.4Can-Fite CANF ... ... 12 2.75 1.12 39 1.17 -20.9CdaGoose n GOOS ... ... ... 68.75 16.96 1084 57.43 +82.0CIBC g CM 5.32 ... 9 100.01 83.02 210 91.23 -6.3CdnNR gs CNI 1.82f ... ... 90.57 70.59 1417 89.15 +8.1CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3159 36.64 +2.6sCP Rwy g CP 2.60f ... ... 198.11 150.91 662 198.34 +8.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 996 18.25 +7.2Canon CAJ ... ... ... 40.67 31.23 327 32.39 -13.4CantelMed CMD .17e .2 40 130.92 72.82 172 92.71 -9.9CapOne COF 1.60 1.7 15 106.50 76.98 3356 94.32 -5.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 25.96 -.8CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 44 26.31 -1.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 12 26.37 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 26 25.50 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 123 25.85 -4.0CapOne pfG COFpG ... ... ... 25.55 23.25 37 24.98 -.2CapSenL CSU ... ... ...dd 16.72 9.15 157 9.99 -25.9CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.7CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 7.6 13 9.98 8.17 1139 8.37 -3.2Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 17 25.14 -.8CarboCer CRR ... ... ...dd 12.69 6.05 318 9.33 -8.3CardnlHlth CAH 1.90f 3.8 12 78.32 48.14 9271 49.95 -18.5Care.com CRCM ... ... ...cc 22.95 12.80 569 18.02 -.1Carlisle CSL 1.48 1.2 21 124.34 92.09 452 122.84 +8.1CarMax KMX ... ... 20 81.67 57.05 1296 74.68 +16.5Carnival CCL 2.00 3.4 14 72.70 56.45 3242 59.24 -10.7CarnUK CUK 1.80f 3.1 ... 72.29 56.76 131 58.88 -11.2CarpTech CRS .72 1.3 42 61.49 37.01 244 54.77 +7.4CarrSrv CSV .30 1.2 17 28.96 23.15 144 24.99 -2.8Cars.cm CARS ... ... ... 32.94 20.94 733 28.37 -1.6Carters CRI 1.80 1.7 17 129.00 83.84 670 104.83 -10.8Carvana A n CVNA ... ... ... 49.87 12.17 654 43.00 +124.9CastleBr ROX ... ... ...dd 1.82 .98 128 1.23 +.8CastlightH CSLT ... ... ...dd 5.95 3.15 4486 3.30 -12.0Catalent CTLT ... ... 72 47.87 33.42 615 41.70 +1.5CatchMTim CTT .54 4.3 ...dd 13.73 10.81 248 12.42 -5.4Caterpillar CAT 3.44f 2.4 17 173.19 112.09 7575 143.80 -8.7CatoCp CATO 1.32 5.3 24 26.88 10.76 230 24.90 +56.4CedarF FUN 3.56 6.2 15 70.82 56.01 282 57.14 -12.1CedarRlty CDR .20 4.2 12 6.29 3.54 486 4.76 -21.7CedarR pfB CDRpB 1.81 7.2 ... 25.61 22.03 3 24.98 -1.1CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 19 23.26 -7.1CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 85 .89 -52.9Celanese CE 2.16f 1.8 12 118.40 94.38 1102 118.11 +10.3Celestic g CLS ... ... 10 12.76 9.79 409 11.81 +12.7Cellcom CEL ... ... 6 10.62 5.43 2 5.63 -44.8Cementos CPAC .50e 4.4 ... 14.11 10.97 0 11.46 -7.6Cemex CX .29t ... ... 9.95 5.72 8420 7.45 -.7Cemig pf CIG .08e 3.8 ... 2.93 1.66 3138 2.10 +1.9Cemig CIG/C .08e 4.1 ... 3.16 1.58 1.94 +4.8CenovusE CVE .20 ... 8 11.52 7.09 2517 10.04 +10.0Centene s CNC ... ... 20 136.29 79.06 948 130.33 +29.2CC MLPInf CEN 1.25 13.6 ...q 11.48 8.12 640 9.17 -7.9CenterPnt CNP 1.11 3.9 20 30.45 24.81 4366 28.48 +.4CentElBr B EBR/B ... ... ... 9.06 3.43 2 5.04 -25.8CentElecBr EBR ... ... ... 7.86 3.14 190 4.58 -19.6CnEurRusT CEE .56e 2.3 ...q 28.32 22.13 19 24.16 -.9CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.34 188 27.56 -7.6CentSecur CET 1.78e .7 ...q 29.00 24.12 15 28.23 +3.0CentrusEn LEU ... ... ...dd 5.14 3.04 17 3.09 -22.9CentCmtys CCS ... ... 15 36.00 21.90 354 30.50 -1.9CntryLink CTL 2.16 11.5 8 23.78 13.16 7787 18.77 +12.5CerdHCM n CDAY ... ... ...dd 42.46 29.68 196 32.76 +7.3Cervecer CCU .35e 1.3 ... 30.35 24.37 267 27.23 -7.9ChannAdv ECOM ... ... ...dd 15.63 8.30 102 13.90 +54.4CharahSol n CHRA ... ... ... 12.00 7.43 55 7.57 -36.9ChRvLab CRL ... ... 24 127.88 94.15 268 124.30 +13.6ChaseCorp CCF .80f .6 37 131.35 83.35 29 123.50 +2.5ChathLTr CLDT 1.32 6.1 30 23.91 17.90 258 21.54 -5.4CheetahM CMCM ... ... ... 18.18 7.54 692 8.52 -29.5Chegg CHGG ... ... ...dd 29.84 13.21 4954 27.70 +69.7Chemed CHE 1.12 .4 28 335.99 186.09 162 316.03 +30.0Chemours n CC .68 1.5 12 58.08 42.75 1379 45.81 -8.5CheniereEn LNG .56p ... ...dd 69.50 40.36 1434 63.50 +17.9sChenEnLP CQP 2.24f 5.9 ...dd 37.59 26.41 165 38.20 +28.9ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 59 30.72 +10.9CherHMtg CHMI 1.96 10.6 4 19.43 16.01 153 18.42 +2.4ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 6 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 49434 4.72 +19.2ChesEn pfD CHKpD 4.50 8.0 ... 57.99 45.99 9 56.00 +12.7ChesGranW CHKR .32e 19.7 1 2.50 1.20 44 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 517 32.02 +18.2ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 46 83.85 +6.7Chevron CVX 4.48 3.5 56 133.88 105.30 5894 126.27 +.9ChiRivet CVR .84 2.7 ... 36.74 26.50 31.20 -1.9Chicos CHS .34 3.9 11 10.90 6.96 2088 8.70 -1.4Chimera rs CIM 2.00 10.5 8 19.77 15.77 1307 19.10 +3.4Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 13 25.72 -.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 12 26.10 +1.2ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 4 7.46 -19.5ChinaEAir CEA ... ... ... 45.33 24.44 261 31.08 -14.0ChinaFd CHN .55e 2.7 ...q 24.76 19.12 3 20.59 -4.9ChinaGreen CGA .10e 9.0 2 2.11 1.10 34 1.11 -10.3ChinaLife s LFC .14e 1.1 ... 17.85 12.23 284 12.58 -19.4ChinaMble CHL 3.50e 7.7 ... 56.93 43.25 1084 45.43 -10.1ChiNBorun BORN ... ... 2 1.57 1.08 22 1.15 -8.1ChOnlEd n COE ... ... ... 19.82 9.25 2 9.78 -21.8ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 133 95.88 +30.7ChinaPhH CPHI ... ... ...dd 1.45 .15 129 .26 +47.7tChinRap n XRF ... ... ... 12.86 1.80 321 1.75 -69.4 ChinaSoAir ZNH .64e 1.8 ... 70.52 32.43 48 35.48 -31.5ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 42 47.18 -.6ChinaUni CHU ... ... ... 16.55 11.78 637 12.45 -8.0ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 86 19.96 -16.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 483.29 247.52 4520 433.66 +50.0ChoiceHtls CHH .86 1.1 38 85.35 59.60 305 77.60 ChrisBnk CBK ... ... ...dd 1.55 .75 60 .99 -22.4ChubbLtd CB 2.86e 2.0 17 157.50 123.96 2369 139.72 -4.4ChungTel CHT 1.29e 3.7 ... 39.33 33.10 136 34.47 -2.7sChurchDwt s CHD .87f 1.6 ... 55.94 43.21 2317 55.90 +11.4CienaCorp CIEN ... ... 6 27.73 19.40 1181 25.40 +21.4Cigna CI .04 ... 17 227.13 163.02 2849 179.42 -11.7Cimarex XEC .64 .6 21 130.16 82.45 1046 98.60 -19.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.20 -3.5CinciBell rs CBB ... ... 58 22.20 11.65 414 13.35 -36.0Cinemark CNK 1.28f 3.6 16 44.00 32.03 1565 35.92 +3.2CinerRes CINR 2.27 8.2 14 29.36 22.61 3 27.80 +10.7Circor CIR .15 .3 26 56.37 35.16 268 44.35 -8.9Cision CISN ... ... 40 17.07 10.64 322 15.08 +27.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.26 22.18 -16.2CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 26.51 +24.3CitEUR Dl n UEUR ... ... ... 31.62 21.82 1 22.65 -17.8Citi EUR n DEUR ... ... ... 27.48 18.78 1 26.11 +13.8Citi AUD n DAUD ... ... ... 27.22 18.62 0 25.71 +28.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 1 24.11 +5.7CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.46 -12.9Citi CHF n DCHF ... ... ... 26.77 19.08 0 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 202 26.92 -2.0CgpVelLCrd UWT ... ... ... 45.10 12.13 2371 35.76 +45.9CgpVelICrd DWT ... ... ... 32.84 5.81 5865 6.96 -50.5Citigroup C 1.28 1.8 12 80.70 64.38 13606 71.89 -3.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 51 25.12 -1.3Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 85 27.95 -3.1Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 64 27.78 -2.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 22 26.29 -2.4Citigrp pfL CpL 1.72 6.6 ... 27.12 25.71 11 25.99 -2.1CitizFincl CFG .52 1.3 10 48.23 31.51 3592 39.78 -5.2CitizInc CIA ... ... ...cc 8.87 6.67 85 7.91 +7.6CityOffce g CIO .94 ... 10 13.93 10.03 180 12.75 -2.0CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 24.70 -1.9Civeo CVEO ... ... ...dd 4.64 1.57 436 3.81 +39.6CivitasSolu CIVI ... ... 31 19.90 11.15 44 16.35 -4.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 0 15.51 -6.9CleanHarb CLH ... ... ...cc 58.41 44.75 421 56.93 +5.0ClearChan CCO ... ... ...dd 5.75 3.60 75 4.45 -3.3ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 52 11.73 +.9ClrLgCap n LRGE ... ... ... 33.55 26.78 32.86 +11.8ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 98 8.06 -2.7ClearEnFd CEM 1.76f 11.8 ...q 17.36 12.10 119 14.87 -2.6ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 80 11.51 -2.5ClearwPpr CLW ... ... 12 50.60 21.55 193 22.60 -50.2ClevCliffs CLF ... ... 7 11.44 5.60 9340 10.79 +49.7ClipRlty n CLPR .38 ... ...dd 11.72 7.62 106 10.64 +6.5Clorox CLX 3.84 2.8 22 150.40 113.57 2324 135.17 -9.1CloudPeak CLD ... ... ...dd 5.70 2.53 905 2.61 -41.3Cloudera n CLDR ... ... ... 22.43 12.57 1513 13.39 -18.9CloughGA GLV 1.44 11.5 ...q 14.39 12.25 25 12.56 -5.8CloughGEq GLQ 1.38 9.5 ...q 14.96 12.71 28 14.57 +9.0ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 102 11.20 +2.9CCFemsa KOF 1.75e 2.8 ... 86.58 54.53 43 62.49 -10.2CocaCola KO 1.56 3.3 88 48.62 41.45 12423 46.63 +1.6CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1646 41.24 +3.5tCoeur CDE ... ... 64 9.87 6.70 4229 7.00 -6.7Cohen n COHN .80 7.7 ...dd 12.00 7.50 1 10.41 +29.8CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 56 13.13 -1.4CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 53 9.68 -2.0Cohen&Str CNS 1.32f 3.2 19 47.83 36.29 108 41.89 -11.4CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 233 23.42 -2.4C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 55 25.00 -4.1C&SIncEgy MIE 1.32 12.4 ...q 11.40 8.86 64 10.61 +3.5CohStQIR RQI .96 7.9 ...q 13.19 10.55 302 12.12 -4.2CohStRE RNP 1.48 7.6 ...q 21.98 17.91 117 19.44 -8.6CohStSelPf PSF 2.06 7.4 ...q 29.16 25.16 26 27.70 -1.9CohenStTR RFI .96 7.7 ...q 12.87 11.50 80 12.51 -2.0Colfax CFX ... ... 25 43.29 28.80 525 32.30 -18.5ColgPalm CL 1.68 2.5 23 77.91 61.28 4734 67.01 -11.2ColonCap CLNS ... ... ... 14.72 5.28 2682 6.16 -46.0sColCap pfB CLNSpB 2.06 8.0 ... 25.74 22.26 12 25.75 +1.3ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 6 26.30 -1.0ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 5 24.16 -3.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 35 23.32 -5.0ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 15 23.33 -7.3ColCap pfH CLNSpH 1.78 7.5 ... 26.00 21.61 11 23.59 -5.7ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 30.14 -.1Col SusInt n ESGN ... ... ... 32.31 27.17 2 29.19 -4.5Col SusUS n ESGS ... ... ... 32.51 28.62 12 30.18 +2.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 18.19 -1.3ColEmxChi XCEM ... ... ...q 30.22 24.42 0 26.16 -5.5ColQualDv HILO .32e 2.1 ...q 17.10 13.72 2 14.88 -6.3Col EMCns ECON .10e .4 ...q 29.87 23.71 135 24.87 -11.6Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.88 -3.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 10 13.10 -17.4Col IndSC SCIN .17e .9 ...q 25.98 16.18 2 18.20 -22.3ColumbPT CXP .80 3.5 14 23.33 19.55 1299 23.18 +1.0ColSelTec STK .92a 4.2 ...q 24.58 20.09 61 21.68 -2.6Comcst29 CCZ 1.58e 3.1 ... 64.00 50.30 51.39 -18.2Comerica CMA 2.40f 2.5 16 102.66 64.04 2820 96.94 +11.7Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 708 55.55 +27.3tComndSec MOC ... ... ...dd 3.55 1.30 24 1.32 -57.0CmclMtls CMC .48 2.1 46 26.72 17.05 733 22.34 +4.8CmtyBkSy CBU 1.36 2.2 17 65.51 48.89 657 63.25 +17.7CmtyHlt CYH ... ... ...dd 8.07 2.66 2796 3.34 -21.6CmtyHcT n CHCT 1.60f 5.3 ...cc 31.08 22.41 103 30.00 +6.8CBD-Pao CBD .08e .4 ... 25.90 18.36 522 22.12 -6.2CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 109 17.40 +2.7ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 2 22.17 -10.1CompssMn CMP 2.88 4.2 24 76.65 56.50 392 67.85 -6.1Compx CIX .20 1.6 12 16.50 11.95 1 12.70 -4.5ComstkM rs LODE ... ... ... 1.34 .18 640 .20 -49.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 545 9.10 +7.6ConAgra CAG .85 2.3 18 39.43 32.16 5499 36.71 -2.5ConchoRes CXO ... ... 22 163.11 106.73 2047 145.85 -2.9ConcdMed CCM ... ... ...dd 4.29 2.46 3.88 +16.5CondHos rs CDOR .78e 7.4 17 10.99 8.13 2 10.55 +6.0Conduent n CNDT ... ... ... 21.06 14.95 2166 17.96 +11.1ConocoPhil COP 1.14f 1.6 58 72.94 42.27 5408 72.17 +31.5ConEd ED 2.86 3.6 16 89.70 71.12 2370 78.93 -7.1CnsTom CTO .28f .4 7 67.97 51.02 63 65.51 +3.2ConstellA STZ 2.96f 1.4 16 236.62 191.71 2518 210.23 -8.0ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 0 210.48 -7.5Constellm CSTM ... ... ... 14.10 8.00 982 13.10 +17.5CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 102.35 -1.5ContainStr TCS ... ... 14 8.93 3.53 249 6.63 +39.9Contango MCF ... ... ...dd 6.92 2.22 148 5.61 +19.1ContlBldg CBPX ... ... 22 32.75 21.00 156 31.90 +13.3ContMatls CUO ... ... ...dd 24.60 15.85 16.25 -14.5ContlRescs CLR ... ... ...cc 69.91 32.04 1307 63.87 +20.6Cnvrgys CVG .44f 1.8 17 26.72 21.13 1833 24.60 +4.7sCooperCo COO .06 ... 99 260.26 216.47 395 260.50 +19.6CooperTire CTB .42 1.5 21 40.78 22.58 674 28.55 -19.2CooperStd CPS ... ... 15 142.08 95.33 191 134.80 +10.0CopaHold CPA 3.48f 3.6 11 141.34 91.75 377 97.34 -27.4Copel ELP .26e 4.8 ... 9.69 5.24 773 5.44 -28.7CoreLabs CLB 2.20 2.0 62 130.34 86.55 356 112.12 +2.3CoreMold CMT .05 ... ... 24.50 13.01 8 13.45 -38.0CorePtLd n CPLG ... ... ... 28.30 24.85 182 25.26 -9.4Corecivic CXW 1.72 6.7 15 27.96 18.61 1421 25.64 +14.0CoreLogic CLGX ... ... 21 55.79 42.00 1627 48.70 +5.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 11 25.33 -1.6CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 55 38.03 -.4CoreSite COR 4.12f 3.7 42 120.85 89.76 1904 112.10 -1.6Corindus n CVRS ... ... ...dd 2.05 .66 507 1.01 CorMedix CRMD ... ... ...dd .80 .17 10837 .60 +19.5CrnstTotR CRF 3.35 23.9 ...q 16.22 13.42 497 14.04 -8.1CrnrstnStr CLM 3.40 23.9 ...q 16.24 13.10 808 14.21 -8.1Corning GLW .72 2.2 ...dd 35.10 26.11 4391 33.18 +3.7CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 1 11.99 -4.6CorpCapT n CCT 1.61 9.4 ... 19.00 14.43 466 17.03 +6.6CorpOffP OFC 1.10 3.7 15 33.81 24.55 1125 29.74 +1.8tCort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 4 30.67 -6.3CortsJCP97 KTP 1.91 14.4 ... 18.00 11.06 2 13.30 -6.8CortsJCP JBR 1.75 14.7 ... 16.25 9.82 0 11.90 -4.7CortsPE KTH 2.00 6.1 ... 35.00 30.26 2 32.62 +.9Cosan Ltd CZZ .26e 3.2 ... 11.89 6.93 1054 8.08 -16.7Costamre CMRE .40 5.8 ... 8.39 5.45 356 6.94 +20.3Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 7 24.09 -3.7Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 3 25.00 -1.7Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 2 25.80 -.1Cotiviti n COTV ... ... ... 44.76 30.84 259 44.64 +38.6Cott Cp COT .24 1.5 ...cc 17.78 14.06 577 15.99 -4.0Coty COTY .50 3.7 ... 21.68 12.92 5900 13.41 -32.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 7024 9.32 +.8sCovantaH CVA 1.00 5.6 ...dd 17.95 13.50 797 18.00 +6.5CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.23 397 90.57 +1.5CrwfdA CRD/A .28 3.3 61 9.95 6.78 27 8.48 -.2CrwfdB CRD/B .20 2.3 61 12.40 7.54 69 8.52 -11.4Credicp BAP 8.57e 3.7 ... 239.54 185.00 211 228.77 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 133.00 -3.1CS FILgCG FLGE ... ... ...q 283.48 181.57 4 269.05 +18.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 156 3.14 -5.1CS InvBr n DBRT ... ... ... 85.47 23.07 25.54 -49.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 254.53 +42.7CS MthlMtg REML ... ... ... 33.31 22.00 9 28.00 -8.5CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 42.57 +20.9CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.00 CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.6 ... 19.98 14.37 1986 16.06 -10.0CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 245 2.60 -8.5CrescPtE g CPG .12 1.8 38 9.25 6.40 1640 6.81 -10.6CrestEq rs CEQP 2.40 6.7 ...dd 36.20 22.15 224 35.85 +39.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.9 40 28.27 15.50 40 17.70 -25.5CrosTim CRT 1.02e 6.9 15 15.72 12.99 9 14.81 +.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2922 110.83 -.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1067.02 -5.8CrownHold CCK ... ... 19 62.27 42.07 2277 45.27 -19.5Cryolife CRY .12 .4 71 31.35 16.80 103 29.80 +55.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.46 1547 30.36 +5.0Cubic CUB .27 .4 ...dd 72.43 39.58 95 68.10 +15.5CullenFr CFR 2.68 2.4 20 121.66 81.09 570 110.49 +16.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 57

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 2 25.12 Culp Inc CULP .36 1.5 15 34.05 23.90 19 24.80 -26.0Cummins CMI 4.56f 3.2 40 194.18 129.90 4314 142.81 -19.2CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 28 143.38 92.58 257 133.03 +9.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.24 -3.6CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 12 12.11 +1.4CushngRen SZC 1.64 8.7 ...q 21.30 15.35 67 18.92 -6.8CushRoy rs SRF .48 5.0 ...q 10.10 7.81 5 9.54 +1.9CustomBcp CUBI ... ... 9 33.85 24.75 272 25.47 -2.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.50 -.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 3 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 23.75 8 25.90 -2.4CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.74 -1.8CynergT n CTEK ... ... ... 5.45 2.70 4 3.75 -7.4CypressEn CELP .84 11.4 13 8.50 5.50 17 7.40 +23.3D -sDCP Mid DCP 3.12 7.0 63 44.58 29.95 433 44.48 +22.4DCT IndlTr DCT 1.44 2.2 32 67.47 52.58 401 66.87 +13.8DDR Corp rs DDR ... ... 9 34.35 12.50 2857 13.70 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 9 24.84 -1.1DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 4 24.24 -5.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 3 25.54 -3.0DGSE DGSE ... ... ...dd 1.71 .70 4 .72 -23.1DHI Grp DHX ... ... 6 3.25 1.25 286 2.10 +10.5DHT Hldgs DHT .20e 4.7 33 4.99 3.27 816 4.25 +18.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 342 10.94 +1.3DR Horton DHI .50 1.1 16 53.32 34.95 9774 43.70 -14.4Drdgold DRD .03e 1.2 ... 4.11 2.23 27 2.57 -21.2DSW Inc DSW 1.00 3.6 28 28.34 15.14 921 27.44 +28.2DTE DTE 3.53 3.3 19 116.74 94.25 1465 108.54 -.8DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 6 24.62 -1.9DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 11 24.78 -2.7DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 38 24.53 -4.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.38 -1.5DTE En un DTV ... ... ... 58.42 48.68 4 52.77 -2.2DTF TxF DTF .84 6.4 ...q 14.81 13.03 18 13.17 -6.3DXC Tch n DXC .76f .9 ... 93.28 66.83 2041 84.74 +3.2DanaInc DAN .24 1.1 17 35.27 18.08 2630 21.35 -33.3Danaher DHR .64 .6 26 106.08 78.97 3611 102.58 +10.5Danaos DAC ... ... 2 2.50 1.05 45 1.65 +13.8DaqoNEn DQ ... ... 4 72.50 23.67 487 35.27 -40.7Darden DRI 3.00f 2.8 22 112.81 76.27 1326 106.94 +11.4DarlingIng DAR ... ... 26 20.37 15.56 691 20.09 +10.8DaVita Inc DVA ... ... 17 80.71 52.51 1035 70.28 -2.7Daxor DXR .15 2.8 ... 21.66 3.40 8 5.30 +15.9DeanFoods DF .36 3.7 12 15.22 8.14 873 9.82 -15.1DeckrsOut DECK ... ... ...cc 122.98 61.37 545 112.83 +40.6Deere DE 2.76f 1.9 29 175.26 112.87 4853 144.79 -7.5DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 54 11.46 -5.5DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.36 -7.5DelaDvInc DDF .62 5.0 ...q 12.56 10.18 171 12.41 +15.7DelaNatl VFL .72 5.8 ...q 13.94 12.25 12.47 -6.0DelaMN2 VMM .63 5.1 ...q 14.97 12.25 21 12.36 -8.2DelekLogis DKL 3.08f 10.5 14 35.54 26.50 56 29.35 -7.4Delek DK 1.00f 1.9 38 61.57 20.65 1468 53.32 +52.6DellTch n DVMT ... ... ...dd 96.15 62.73 1525 92.52 +13.8DelphiTc n DLPH .68 1.5 26 60.39 42.57 699 45.17 -13.9DeltaAir DAL 1.40f 2.6 12 60.50 44.59 6048 54.42 -2.8DeltaAprl DLA ... ... ...cc 22.50 16.50 16 16.54 -18.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 6 55.89 +3.0Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.07 +1.9Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.65 +8.0DltshInt n DMRI ... ... ... 56.65 49.79 1 52.05 -1.8Deluxe DLX 1.20 2.0 11 78.87 57.45 621 58.93 -23.3DenburyR DNR ... ... ...dd 5.56 .92 9633 4.51 +104.1DenisnM g DNN ... ... ...dd .64 .38 809 .51 -7.3Despg.cm n DESP ... ... ... 36.56 19.11 391 21.02 -23.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 6397 13.06 -31.4DBDogs22 DOD ... ... ... 30.43 19.31 11 23.38 -8.4DBWMTR WMW ... ... ... 32.46 26.75 1 32.07 +6.9DB Cap pf DTK 1.90 7.6 ... 26.53 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 37 25.50 +.2DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 44 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 8 2.80 -26.3DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.00 -10.5DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.48 2.15 18 2.44 -14.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.81 13.01 1 14.75 +8.3DBGoldDL DGP ... ... ...q 29.42 21.23 51 21.56 -13.7DBGoldDS DZZ ... ... ...q 6.30 4.88 98 6.21 +15.9DBGlbHY23 FIEG ... ... ...q 184.00 117.10 133.49 -21.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 48 8.88 +.3Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.42 -.2Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 13 23.63 -1.9DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 528 32.37 +1.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.73 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 18 27.79 -2.3Deu HYBd n HYLB ... ... ... 51.52 48.68 128 49.69 -1.5Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.16 +.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.19 +.7DbXR1KECo DEUS ... ... ...q 33.87 28.87 23 33.06 +3.1DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.47 -8.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 199 42.57 -3.4DbXDvxEU DEEF ... ... ...q 31.76 27.77 8 29.17 -2.8Deut 300Ch ASHX .74p ... ...q 24.14 18.00 5 18.61 -15.7DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 25.78 -3.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 27 24.08 -2.6DbxNikk400 JPN ... ... ...q 31.67 26.55 0 28.70 -2.1Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.59 -2.1DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 0 24.78 -1.3DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 24.00 -1.7DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.11 +.4DBXChiSC ASHS ... ... ...q 37.50 27.18 1 28.06 -19.5DBXHrvChi CN .30e .9 ...q 42.41 33.05 6 34.63 -7.2DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 28.65 -8.8DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 28.01 +.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 0 28.80 +1.4DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 269 29.09 +2.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 2753 26.50 -14.6DevonE DVN .32f .7 29 46.54 29.79 5557 45.01 +8.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 312 147.27 +.8DiamOffsh DO .50 2.6 31 21.92 10.19 2063 19.20 +3.3DiamRk DRH .50 4.2 16 12.99 9.87 2979 11.92 +5.6DianaShip DSX ... ... ...dd 5.16 3.07 312 4.50 +10.6tDianaS pfB DSXpB 2.22 9.0 ... 25.80 21.58 8 24.64 -.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 15 25.43 -1.0DicksSptg DKS .90 2.6 12 38.99 23.88 2068 34.14 +18.8Diebold DBD .40 3.5 13 23.70 10.40 2107 11.35 -30.6DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 1284 121.42 +6.6DigitlR pfG DLRpG 1.47 5.8 ... 25.86 24.27 13 25.27 -.9DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 15 26.03 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 21 24.40 -2.8DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 43 26.13 -5.0Dillards DDS .40 .5 10 98.75 49.91 442 80.27 +33.7Dillard38 DDT 1.88 6.9 ... 29.08 25.13 26 27.39 +5.9DineEquity DIN 2.52m 3.5 5 82.62 36.71 448 71.03 +40.0DiploPhm DPLO ... ... 61 28.74 14.50 1646 20.78 +3.5Dir SilMBl n SHNY ... ... ... 12.28 6.35 9 6.54 -31.3DirBrCm n COM ... ... ... 26.10 23.23 2 25.12 +2.3tDirChInt n CWEB ... ... ... 69.08 42.64 147 42.88 -16.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 0 24.55 -6.5DirxAero n DFEN ... ... ... 58.00 30.50 112 53.77 +20.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 138 35.97 +4.2DxEmMkt n EMBU ... ... ... 26.61 19.37 21.92 -15.1Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 45 26.91 -2.3DirxInds n DUSL ... ... ... 44.53 25.95 23 35.75 -2.7DirxMex n MEXX ... ... ... 33.27 13.05 19 22.18 +7.7DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.97 -21.7DxRsaBr rs RUSS ... ... ...q 33.50 14.43 113 17.11 -25.6DxSOXBr rs SOXS ... ... ...q 29.90 8.83 2442 10.01 -39.3tDxGBull rs NUGT ... ... ...q 44.03 20.70 4844 21.12 -33.4DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 8167 12.35 -30.5DirSPX Br SPDN ... ... ... 33.99 28.42 2 28.73 -6.1DxGlMBr rs JDST ... ... ...q 78.06 40.90 370 54.94 +7.1DirSPBear s SPXS ... ... ...q 41.27 23.01 3084 23.81 -20.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 1 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 1 38.12 +5.9DxChiABear CHAD ... ... ...q 37.17 27.67 7 34.93 +12.2DrxNGBear rs GASX ... ... ...q 47.19 14.90 15 17.19 -26.8DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 6782 5.82 -50.9DrxRBkBull DPST ... ... ...q 95.94 43.51 38 76.53 +5.2DirDGlBr rs DUST ... ... ...q 31.98 19.01 1449 27.45 +15.8DxSPXBll s SPUU ... ... ...q 57.21 40.77 1 54.22 +9.4DxEuFnBl EUFL ... ... ... 65.95 34.09 1 38.49 -19.0DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 2 58.91 +15.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 18.73 -.3DrNsd100 rs QQQE ... ... ...q 47.46 39.20 26 46.57 +7.8DrxDlySCB LLSC .10p ... ...q 41.84 31.20 1 40.65 +14.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.43 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 34.90 402 45.27 -10.3DiEurBll3x EURL .14e .4 ...q 47.12 31.08 59 35.75 -6.1DrxEMBll rs EDC ... ... ...q 168.70 83.80 99 99.46 -20.9Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 14 15.71 -1.8DxLatBll s LBJ ... ... ...q 49.13 17.74 10 26.21 -18.9DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2029 24.68 -38.7DxBiotBll rs LABU ... ... ...q 116.54 55.10 1290 93.30 +19.8DxIndiBll rs INDL ... ... ...q 120.64 67.97 53 89.67 -12.2DxNGBll rs GASL ... ... ...q 31.99 14.60 76 23.64 -6.9DrDevMBr DPK ... ... ...q 15.44 10.08 3 12.03 -2.4DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1024 39.85 +31.3DxREBear DRV ... ... ...q 15.62 9.07 121 9.48 -9.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.91 +5.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 3 68.40 -11.3DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.45 118 39.28 -37.0DxSCBear rs TZA ... ... ...q 18.57 8.31 9733 8.88 -27.6DxFnBr rs FAZ ... ... ...q 17.36 9.58 1162 9.97 -14.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 21 53.42 -42.1Dx30TBear TMV ... ... ...q 22.45 17.07 452 19.94 +13.1DxFnBull s FAS ... ... ...q 82.80 47.17 1352 69.52 +1.7DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.60 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 13 42.29 +1.9DxMCBr rs MIDZ ... ... ...q 19.74 10.68 8 11.17 -17.0DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 157 21.12 -28.9DxHcrBll s CURE ... ... ...q 63.45 38.85 47 54.48 +16.9DxTcBull s TECL ... ... ...q 161.70 78.86 209 140.67 +25.4DxRetlBll s RETL ... ... ...q 48.79 21.33 10 44.35 +23.1DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 519 157.22 +14.0Dir30TrBul s TMF ... ... ...q 23.46 16.93 356 18.45 -16.6Dir10TrBear TYO ... ... ...q 16.00 13.12 2 15.22 +8.2Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.03 -8.8DxMCBull s MIDU ... ... ...q 53.91 33.43 24 50.42 +8.6DrxREBull s DRN ... ... ...q 24.73 14.68 115 22.06 -3.4DirxChiBull YINN .38e 1.4 ...q 53.89 22.31 1431 26.24 -22.9DirxDMBull DZK ... ... ...q 100.54 68.41 3 76.95 -6.7DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2388 85.78 +22.1DrxSPBull s SPXL ... ... ...q 54.49 33.86 2493 49.19 +11.0DirxEnBull ERX ... ... ...q 44.29 21.37 1799 39.41 +12.8Discover DFS 1.60f 2.2 13 81.93 57.50 1933 71.41 -7.2Disney DIS 1.68 1.5 16 114.68 96.20 8405 113.56 +5.6Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 72 12.23 -8.9DrReddy RDY .29e .9 ... 39.96 28.13 522 31.23 -16.9DocuSec rs DSS ... ... ...dd 3.16 .56 65 1.49 -17.2DolbyLab DLB .64 1.0 67 74.29 48.00 577 64.45 +4.0DollarGen DG 1.16f 1.2 16 105.82 70.30 1122 98.15 +5.5DomMidst DM 1.34f 8.7 11 34.85 12.55 1003 15.40 -49.4DomEngy D 3.34 4.7 15 85.30 61.53 4511 71.71 -11.5DomRes un DCUD ... ... ... 53.58 42.50 218 48.19 -6.7DomRs76 n DRUA ... ... ... 25.94 23.04 25 24.63 -3.7Dominos DPZ 2.20f .8 41 293.81 166.74 679 262.66 +39.0Domtar g UFS 1.74 3.6 18 52.58 37.35 713 48.22 -2.6Donaldson DCI .76f 1.6 25 52.20 42.59 533 47.70 -2.6DonlleyRR rs RRD .56 9.5 7 12.57 5.22 1402 5.90 -36.6DonnlyFn n DFIN ... ... ... 23.33 15.22 270 20.80 +6.7sDorianLPG LPG ... ... ...dd 8.79 6.20 129 8.50 +3.4DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 230 20.10 -.4DblLOppCr DBL 2.00a 9.6 ...q 24.96 20.48 50 20.91 -5.8DougDyn PLOW 1.06f 2.2 35 49.50 30.23 120 49.10 +29.9DEmmett DEI 1.00 2.6 25 41.59 34.72 1448 38.84 -5.4Dover DOV 1.88 2.3 17 109.06 71.71 2859 82.98 -17.8DoverDG DDE ... ... ...dd 3.49 .92 127 3.04 +198.0DoverMot DVD .08f 4.0 9 2.35 1.80 9 2.00 +2.6DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7413 68.77 -3.4Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 33 9.10 -3.2DryHYSt DHF .35 11.1 ...q 3.57 3.08 189 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 54 12.58 -3.2DryfMu DMF .54 6.6 ...q 10.00 7.93 35 8.13 -8.5DryStrt LEO .52 6.7 ...q 9.18 7.53 106 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 77 7.59 -11.2Dril-Quip DRQ ... ... ...dd 58.95 35.85 1210 51.55 +8.1DriveShack DS .48 7.7 16 8.06 2.41 299 6.20 +12.1DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 2 25.71 -.1DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.16 +.2DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.27 -.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.00 -5.8Ducomun DCO ... ... 19 35.89 25.06 15 33.33 +17.2Df&PGblUt DPG 1.40 9.4 ...q 17.02 13.50 66 14.97 -3.5DufPUC DUC .60 7.1 ...q 9.33 8.40 26 8.50 -4.0DukeEngy DUK 3.71f 4.5 18 91.78 71.96 3691 81.62 -3.0DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 4 25.09 -1.0DukeRlty DRE .80 2.7 23 30.14 24.30 2391 29.12 +7.0DunBrad DNB 2.09 1.7 18 134.25 105.42 231 125.89 +6.3Dycom DY ... ... 21 123.99 73.95 571 89.16 -20.0Dynagas DLNG 1.00 12.3 ... 15.05 7.51 283 8.10 -25.4Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 8 26.18 +.6Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 10.8 15 7.41 6.02 958 6.65 -5.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.48 -.1Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 1 24.65 -.5E -ETracBDC BDCS 1.84e 8.9 ...q 22.44 18.72 11 20.65 -.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.6 ...q 26.25 19.00 1 24.40 +1.3E-TrAlerInf MLPI 1.88e 7.8 ...q 26.70 20.31 143 24.09 -.4ETBbgCmd DJCI ... ... ...q 17.00 14.60 2 15.71 -2.0ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 28 17.58 +1.5E-TrFood FUD ... ... ...q 19.48 15.98 16.58 -7.9E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.86 -5.3ETr2xBDC BDCL 3.52e 21.9 ...q 19.11 13.13 46 16.10 -2.1E-TrcCmci UCI ... ... ...q 16.37 12.85 37 15.23 -1.0E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 30.70 31.00 -6.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 68 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 13.36 435 14.44 -35.3EMCOR EME .32 .4 23 85.08 62.15 339 76.95 -5.9sEMX Roy g EMX ... ... ... 1.34 .67 218 1.38 +66.1ENI E 1.29e 3.3 ...dd 40.15 30.13 509 38.66 +16.5EOG Rescs EOG .74f .6 ...dd 131.60 81.99 2421 128.94 +19.5EP Energy EPE ... ... ...dd 3.67 1.27 1284 2.15 -8.9EPAM Sys EPAM ... ... 75 137.73 77.96 448 130.21 +21.2EPR Prop EPR 3.84 5.8 17 73.10 51.87 937 66.49 +1.6EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 4 27.44 +1.9EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.63 -3.3EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 25 23.10 -7.7EQT Corp EQT .12 .2 ...dd 66.16 43.70 3113 49.68 -12.7EQT GP n EQGP 1.03e 4.7 11 30.74 21.05 358 22.19 -17.5EQT Mid EQM 4.36f 8.5 10 77.97 49.95 664 51.19 -30.0ETF SITRis RISE ... ... ...q 25.18 22.59 7 24.98 +5.1ETF JrSil SILJ ... ... ...q 13.81 9.79 140 10.27 -9.5ETF Cyber HACK ... ... ...q 39.67 28.38 376 36.60 +15.7ETF BigD BIGD ... ... ...q 27.78 27.60 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 90 39.52 +13.3ETF M AlH MJ ... ... ... 39.72 26.02 110 26.94 -7.9ETF M Vid GAMR ... ... ... 55.00 41.53 24 47.89 -.1ETF Drone IFLY ... ... ... 38.00 33.54 5 35.56 -4.8ETF AIPw n AIEQ ... ... ... 29.25 24.03 94 28.81 +11.3ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 12 34.99 +10.6ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.39 +7.1ETFAlpAlt ALFA ... ... ...q 49.46 40.12 4 47.15 +10.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.79 +5.7ETF EmM n EEMD ... ... ... 28.41 23.30 0 24.49 -6.3ETF spx H n SPDV ... ... ... 28.19 25.00 15 27.43 +4.9ETF AptF n FTVA ... ... ... 30.36 24.74 37 28.71 +5.8ETF GOP n MAGA ... ... ... 29.82 24.92 1 28.43 +1.8NtDUSEq ef MXDU ... ... ... 28.89 25.93 51 28.67 +1.0NtRkBsInt ef RBIN ... ... ... 27.90 25.45 26.29 -4.2RsBsUSE ef RBUS ... ... ... 27.31 24.83 27.14 -.2ETF RvCp n RVRS ... ... ... 16.76 14.84 18 16.60 +4.4ETF BrVl n BVAL ... ... ... 16.70 14.46 18 15.79 -.6ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 73 35.28 +7.5GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.38 -4.8ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.83 +.3ETF Seren ICAN ... ... ... 29.02 25.44 1 28.73 +5.9PremisCap TCTL ... ... ... 31.57 27.97 3 30.53 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 45 33.54 +10.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 7 31.33 -3.8ETF Master HIPS 1.29 7.7 ...q 18.51 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 33.31 -.3EtfInfcMLP AMZA 2.08 26.9 ...q 9.80 6.55 573 7.73 -10.2ETF BioPr n BBP ... ... ... 46.80 37.33 1 44.16 +8.9ETF ClinT n BBC ... ... ... 36.25 25.88 264 32.66 +14.9InfrCpPfd PFFR ... ... ... 26.27 23.61 4 24.92 -.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 41 24.27 -3.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.38 -10.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 4 24.88 -2.4ETF PrMtl GLTR ... ... ...q 68.06 58.87 29 59.94 -7.8ETFS Com BCI ... ... ... 25.95 18.58 23 23.88 -2.5ETFS Comd BCD ... ... ... 28.39 24.21 0 25.74 ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.21 +11.2ETFSGold SGOL ... ... ...q 132.10 117.48 281 118.52 -6.0ETF Pall PALL ... ... ...q 107.47 81.93 7 88.81 -12.5ETF Plat PPLT ... ... ...q 97.94 75.85 48 79.65 -10.0EagleCGr GRF .50e 2.3 ...q 8.59 7.16 7.97 +.4EagleGrInc EGIF 1.31 8.4 ...q 17.23 14.83 18 15.54 -6.3EagleMat EXP .40 .4 24 122.49 86.51 888 99.35 -12.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 106 18.36 -2.4EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.83 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 2 26.43 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.40 Earthstone ESTE ... ... ...dd 12.16 7.80 141 9.74 -8.4EastGvP n DEA 1.04 5.5 28 22.32 18.73 762 18.95 -11.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 98.17 77.74 203 95.32 +7.9EastChem EMN 2.24 2.2 14 112.45 82.33 1039 103.62 +11.9EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 319 3.15 +1.6Eaton ETN 2.64 3.2 19 89.85 69.82 4745 83.17 +5.3EatVn 22 n EFL ... ... ... 10.09 9.08 121 9.30 +.6EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 62 9.59 -4.1EV CAMu EVM .68 6.7 ...q 12.89 10.15 64 10.26 -10.8EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 5 10.71 -6.9EVCAMu CEV .71 6.2 ...q 13.01 11.23 12 11.38 -6.4EatnVan EV 1.24f 2.3 19 60.95 45.06 914 53.13 -5.8EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 62 15.60 +7.5EV EEq2 EOS 1.05 6.1 ...q 17.78 14.41 107 17.25 +13.3EV FltRt EFT .91 6.3 ...q 15.33 14.03 69 14.56 +1.6EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 41 16.20 -.7 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 203 12.59 -7.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.82 -3.0EVMAMu MMV .69 5.4 ...q 14.04 12.26 7 12.82 -2.2EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.11 -2.6EVMIMu EMI .71 5.5 ...q 13.83 12.04 12.99 +1.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 97 11.76 -6.0EVMuni2 EIV .70 5.8 ...q 12.95 11.47 44 11.92 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 13 19.64 -5.2EV MuIT EVN .85 7.1 ...q 13.13 11.39 58 11.88 -4.2EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 15 21.18 -6.0EV NJMu EMJ .75 6.2 ...q 13.49 11.51 11 12.02 -3.3EVNJMu EVJ .73 6.2 ...q 12.95 10.99 17 11.76 +.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.81 -6.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 44 11.14 -9.7EVNYMu EVY .74 6.0 ...q 13.56 11.84 5 12.28 -3.4EV OHMu EIO .70 6.0 ...q 14.70 11.35 3 11.65 -8.3EVOHMu EVO .73 5.7 ...q 13.96 12.10 1 12.86 -1.3EV PAMu EIP .77 6.3 ...q 14.70 11.62 6 12.24 -1.6EVPAMu EVP .73 6.2 ...q 12.66 11.20 4 11.75 -3.6EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 192 9.80 +1.8EV SrFlt EFR .95 6.7 ...q 14.97 14.01 76 14.20 -1.7EV SrInc EVF .42 6.6 ...q 6.87 6.30 79 6.40 -1.8EVShDur EVG 1.08 8.3 ...q 14.64 12.91 40 12.94 -9.8EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 22 9.05 -11.7EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 128 23.57 +1.3EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 144 17.65 +1.8EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 33 25.30 -.4EV TxDiver ETY 1.01 8.0 ...q 12.74 10.17 363 12.62 +3.5EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 684 9.50 +1.3EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 115 16.70 -.2EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 277 11.99 +.6EVTxBWOp ETV 1.33 8.4 ...q 15.93 14.19 293 15.77 +2.6EclipseRs ECR ... ... 23 3.07 1.23 843 1.61 -32.9Ecolab ECL 1.64 1.2 30 150.46 125.74 2096 140.70 +4.9Ecopetrol EC .16e .7 ... 23.34 9.00 774 21.37 +46.1Edenor EDN ... ... ... 63.29 27.92 162 34.54 -30.5Edgewell EPC ... ... 14 76.76 39.50 954 53.86 -9.3EdisonInt EIX 2.42 3.6 15 83.38 57.63 2755 66.63 +5.4EducRltTr EDR 1.56 3.8 33 43.30 30.07 1321 41.36 +18.4EdwLfSci s EW ... ... 47 156.87 100.20 1746 142.45 +26.4eHiCarSvc EHIC ... ... ... 14.65 8.89 163 12.87 +11.28x8 Inc EGHT ... ... ...dd 23.10 12.00 1172 19.95 +41.5sElPasoEl EE 1.44 2.3 27 62.05 48.05 405 62.30 +12.6ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 2 46.76 -4.1EldorGld g EGO .02e ... 11 2.44 .80 2075 1.09 -23.8Electrmed ELMD ... ... 20 7.96 4.60 7 5.25 -13.5ElevCr n ELVT ... ... ... 11.27 5.90 911 9.32 +23.8sEliLilly LLY 2.25 2.3 ...dd 98.12 73.69 4942 98.81 +17.0Elk HiQPfd EPRF ... ... ... 24.68 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 69 116.90 79.71 983 99.22 +11.0sEllingtnF EFC 1.76 10.7 12 16.43 14.12 53 16.48 +13.6EllingtRM EARN 1.48 13.2 14 14.95 10.23 63 11.20 -7.0Ellomay ELLO ... ... ... 11.09 7.50 0 8.66 -3.8EllswthFd ECF .80e 8.3 ...q 9.88 8.81 71 9.61 +2.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 2 24.74 -1.5eMagin EMAN ... ... ...dd 2.60 1.23 43 1.60 -3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 21.46 -19.0EAndinB AKO/B .74e 3.0 ... 31.80 21.64 28 25.00 -14.6Embraer ERJ .13e .6 ... 28.55 18.36 1900 20.45 -14.5EmerExp n EEX .29f 1.5 ... 24.56 18.19 225 19.30 -5.1EmergeES EMES 2.68m ... ...dd 10.45 5.65 781 7.88 +9.6EmergBio EBS ... ... 31 55.94 32.48 297 54.35 +17.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.47 3022 72.28 +3.7EmerR hs MSN ... ... ...dd 1.89 1.07 2 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 20 16.59 -19.8EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.47 -19.2EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 43 21.24 15.94 1565 16.67 -18.8EmployH EIG .80 1.7 16 50.45 38.35 111 46.45 +4.6EElChile EOCC 1.07e 5.1 ... 29.41 19.32 12 21.18 -21.3EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 606 15.58 +1.4EnableMid ENBL 1.27 6.9 20 19.24 12.89 264 18.31 +28.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 252 10.77 -19.6EnbrdgEPt EEP 1.40 12.5 13 16.34 8.89 614 11.24 -18.6Enbridge ENB 2.68 ... ... 42.10 29.00 2876 35.43 -9.4EnCana g ECA .06 .4 23 14.31 8.79 9408 13.44 +.8EncompHlth EHC 1.08 1.4 28 76.05 42.21 816 75.63 +53.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.35 1.94 646 2.93 +22.6EnduroRT NDRO 1.45e 44.6 9 4.41 2.33 127 3.25 +3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.74 1105 74.18 +28.9Energizer n ENR 1.16 1.8 22 65.42 40.64 1263 63.68 +32.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.05 1.30 1018 2.95 +64.8EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 1825 18.21 +5.5EngyTrfPt ETP 2.26 10.8 20 21.68 15.06 4197 20.96 +17.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.56 8.23 433 13.06 +33.4EnersisAm ENIA .21e 2.4 ... 12.11 8.39 1155 8.77 -21.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 261 5.25 -7.6sEnerSys ENS .70 .9 29 82.25 61.33 331 82.07 +17.9Engility EGL ... ... ...cc 35.84 21.19 125 34.60 +22.0EnLinkLLC ENLC 1.07 6.7 14 20.00 13.80 341 15.95 -9.4Ennis Inc EBF .90f 4.1 17 22.98 17.65 163 21.75 +4.8EnovaIntl ENVA ... ... 18 39.00 11.15 482 31.00 +103.9EnPro NPO .96f 1.3 43 94.79 66.01 165 76.39 -18.3ENSCO ESV .04 .5 ...dd 8.00 4.10 12370 7.43 +25.7Enservco ENSV ... ... ... 1.50 .31 103 1.00 +55.3EnSync ESNC ... ... ... .65 .32 44 .34 -14.4Entercom ETM .36 4.8 9 12.43 6.30 1276 7.55 -30.1EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 17 24.43 -2.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 24.01 -3.7EntArk 52 EAB 1.23 4.9 ... 25.37 23.26 1 24.80 -1.7Entergy ETR 3.56 4.4 36 87.85 71.95 2256 81.28 -.1EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 9 24.31 -2.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 1 25.15 +.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.85 -3.9EntMS FtM EMP ... ... ... 25.49 23.18 7 24.34 -3.2EntgyNO n ENO ... ... ... 28.45 24.25 7 25.40 -.9EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 1 24.84 -.5EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 2 26.00 -1.9EntProdPt EPD 1.72f 5.9 21 30.05 23.10 4782 29.00 +9.4Entravisn EVC .20 4.1 49 7.90 3.90 464 4.85 -32.2EntrResc EGI ... ... ... .69 .34 58 .43 -28.7Envestnet ENV ... ... 48 62.95 37.95 270 58.60 +17.6EnviroStr EVI .20e ... 82 43.25 21.30 14 40.10 +.3EnvisnHl n EVHC ... ... ...dd 58.05 23.79 1645 44.26 +28.1Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 14 29.25 +5.8EnzoBio ENZ ... ... ...dd 11.52 4.19 81 4.42 -45.8Equifax EFX 1.56 1.2 22 146.50 89.59 1060 125.50 +6.4sEquityCmw EQC ... ... 33 32.09 27.96 1530 32.24 +5.7EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 3 25.97 -1.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 330 90.99 +2.2EqtyRsd EQR 2.16 3.3 41 70.46 54.97 3057 65.43 +2.6EquusTR EQS ... ... 27q 2.54 2.13 1 2.15 -10.4EraGroup ERA ... ... 14 14.23 8.10 64 14.13 +31.4Eros Intl EROS ... ... ...dd 16.90 6.65 174 13.45 +39.4EscoTech ESE .32 .5 21 66.80 50.30 86 62.25 +3.3Espey ESP 1.00 3.9 53 29.97 21.07 0 25.90 +8.1Essent ESNT ... ... 9 50.08 32.73 714 38.40 -11.6EssentPr n EPRT ... ... ... 14.15 13.27 269 13.80 +.9EssexPT ESS 7.44f 3.1 28 270.04 214.03 534 240.45 -.4EsteeLdr EL 1.52 1.1 45 158.80 97.57 2714 134.94 +6.1Esterline ESL ... ... 20 98.80 67.15 176 85.30 +14.2EtfSilver SIVR ... ... ...q 17.70 14.85 47 15.12 -8.5EthanAl ETH .76 3.4 15 32.90 21.50 220 22.50 -21.3Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 289 16.29 -7.7Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 5 72.69 -.7Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 40.72 +24.9EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 12 26.80 -16.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.30 53 15.70 -13.4EtrcDvsHi DVHL 2.85e 14.4 ...q 22.31 17.57 3 19.73 -2.4EtrWFxEn LMLP 1.90e 10.6 ... 19.00 14.10 6 17.97 +14.1EtracReit LRET 2.00e 8.0 ...q 27.57 19.32 2 24.92 -5.2UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 7 170.94 -.7FI EnhEu n FIEE ... ... ... 202.02 151.77 1 173.43 -2.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 41.27 -3.7Etr MLP In MLPQ .08p ... ... 46.78 25.63 53 35.34 -6.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.10 15.12 +.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.48 -1.8Etr2xLevLg LBDC 2.89e 18.1 ...q 19.02 13.65 3 15.97 -2.0EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 4 16.21 -8.5EtrSCHiDv SMHD 3.06e 15.8 ...q 21.47 14.27 27 19.33 -1.5Euronav n EURN 2.41e ... ...dd 10.10 6.90 585 8.45 -8.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 9 9.47 -4.1EvansBc EVBN .92f 2.0 19 49.23 37.80 3 46.85 +11.8Evercore EVR 2.00f 1.8 26 117.49 69.55 287 113.00 +25.6EverestRe RE 5.20f 2.4 24 270.94 208.81 660 218.35 -1.3Evergy EVRG 1.60 2.9 25 57.44 47.06 1156 56.09 +6.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 296 7.35 -2.5EversrceE ES 2.02 3.3 20 66.15 52.76 2144 60.72 -3.9Evertec EVTC .40 1.7 19 24.68 12.60 614 23.30 +70.7EvolentH n EVH ... ... ...dd 24.95 10.30 602 20.20 +64.2EvolPetrol EPM .40 3.7 22 12.00 6.35 122 10.75 +56.9EvoquaWt n AQUA ... ... ...cc 25.36 18.05 599 21.34 -10.0ExantasCap XAN .20 1.9 ...dd 11.38 8.51 387 10.49 +12.0ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 60 18.30 -6.1ExTrRobo ROBO .07e .2 ...q 46.20 36.00 223 40.83 -1.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.48 +1.3ETF IndExp TETF ... ... ... 21.64 16.10 2 19.58 +2.8RxVlmxInF VMIN ... ... ... 46.55 2.37 18 3.22 -90.7ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 83 35.42 -6.9Exelon EXC 1.38f 3.2 12 43.20 35.57 8365 42.50 +7.8Express EXPR ... ... 31 11.34 5.28 1318 9.63 -5.1Exterran n EXTN ... ... ...cc 33.69 23.29 88 27.72 -11.8ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 973 93.97 +7.5ExxonMbl XOM 3.28 4.0 17 89.30 72.16 11714 81.51 -2.5F -FB Finl n FBK .24 .6 16 45.43 32.84 148 42.56 +1.4FBL Fn FFG 1.84 2.3 19 85.00 64.00 15 81.70 +17.3FCB Fin FCB ... ... 18 62.95 39.90 787 51.00 +.4FGL Hldg n FG ... ... ... 11.94 8.14 721 9.02 -10.4FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1076 89.88 -5.0FNBCp PA FNB .48 3.7 13 14.92 12.02 2975 12.83 -7.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.78 -1.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 58

FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.90 +3.2FTFQMom MOM ... ... ...q 26.26 22.77 24.83 +3.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.56 -5.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 9.3 10 9.15 6.95 1813 8.15 +10.9FTE Net n FTNW ... ... ... 26.25 14.10 8 15.85 -3.9FTI Cnslt FCN ... ... 34 79.39 31.77 1114 78.96 +83.8FTS Intl n FTSI ... ... ... 22.60 11.27 1322 12.00 -38.8Fabrinet FN ... ... 13 45.89 24.02 196 39.12 +36.3FactsetR FDS 2.56 1.3 24 217.36 155.09 235 201.36 +4.5FairIsaac FICO .08 ... 51 212.44 131.52 285 201.46 +31.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.2 1 5.69 3.01 1326 3.24 -41.9FarPtAc un FPAC/U ... ... ... 10.45 10.13 1 10.16 Farmland FPI .51 7.6 61 9.68 5.15 357 6.74 -22.4Farmln pfB FPIpB 1.50 6.5 ... 27.96 17.30 118 23.19 -10.0FedExCp FDX 2.60f 1.1 11 274.66 203.13 1886 245.87 -1.5FedAgric AGM 2.32 2.5 ... 99.11 62.72 35 94.29 +20.5FdAgricA AGM/A 2.32 2.7 25 87.76 62.47 1 85.16 +17.1FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 2 25.36 +.9FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.48 +.5FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 4 25.85 -7.0FedRlty FRT 4.00 3.2 22 135.12 106.41 1002 125.50 -5.5FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 13 24.07 -4.4FedSignl FSS .28 1.2 29 25.00 17.95 210 23.75 +18.2FedInvst FII 1.08 4.5 9 36.76 22.33 2105 24.20 -32.9FedPMu FMN .88 6.5 ...q 15.07 13.18 17 13.52 -3.7Ferrari n RACE ... ... ... 149.85 103.17 1016 132.62 +26.5Ferrellgs FGP .40 12.7 ...dd 5.75 2.87 94 3.16 -26.2Ferro FOE ... ... 18 25.50 17.78 965 22.52 -4.5FiatChrys FCAU ... ... ... 24.95 11.54 4199 16.98 -4.8FibriaCelu FBR .09e .5 ... 22.05 10.53 543 19.66 +33.7FidCorpBd FCOR 1.58 3.2 ...q 51.30 47.95 2 48.63 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 11 49.35 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 23 48.81 -2.9FidCnsDis FDIS .40e .9 ...q 44.32 34.66 449 43.30 +10.7FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 951 32.37 -5.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 1025 21.50 +7.2FidFinan FNCL .60e 1.5 ...q 43.90 34.85 632 41.05 +.7FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 560 43.74 +9.4FidIndls FIDU .56e 1.4 ...q 41.28 34.01 782 39.49 +2.0Fid Val n FVAL ... ... ... 35.18 29.09 12 33.93 +3.3Fid Qual n FQAL ... ... ... 34.02 28.61 7 33.50 +5.4FidInfoTch FTEC .42e .7 ...q 59.28 43.93 689 56.37 +12.8Fid Moment FDMO ... ... ... 34.26 27.86 17 33.60 +7.4Fid LowVol FDLO ... ... ... 32.67 27.81 18 32.42 +5.9Fid RisR n FDRR ... ... ... 32.71 27.94 22 31.55 +2.9Fid CoreD n FDVV ... ... ... 30.41 26.24 83 30.19 +5.2FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 811 24.68 -.1FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 884 34.85 +1.0FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 91 28.87 -6.6FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 845 34.70 -.9FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1199 40.50 +3.2FidNatInfo FIS 1.28 1.2 19 109.95 88.97 3879 103.13 +9.6FidClayOp FMO 1.72f 13.9 ...q 15.43 10.27 82 12.38 -5.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 79 89.90 49.50 1530 67.26 -6.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 601 56.00 -.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.44 4.48 1450 8.22 +61.2FstCash FCFS .88 1.1 31 95.40 57.55 306 81.20 +20.4FstCwlth FCF .36 2.1 21 17.91 12.07 700 16.87 +17.8FstData n FDC ... ... 12 24.25 14.73 5743 23.26 +39.2FstHorizon FHN .48 2.7 16 20.86 15.84 3943 17.89 -10.5FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.33 +.5FstInRT FR .87 2.7 22 34.04 27.61 1019 32.55 +3.4FMajSilv g AG ... ... ...dd 8.48 4.93 1983 6.64 -1.5FstRepBk FRC .72 .7 21 105.52 84.56 811 98.86 +14.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 3 25.16 -1.4FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 5 25.65 -1.8FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 11 25.65 -.5FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 24.98 -1.7FtRpBk pfG FRCpG ... ... ... 27.05 24.09 12 25.02 -3.2FtTr 22 n FIV ... ... ... 10.00 9.02 146 9.35 +2.4FtTrGlob FAM .90 8.9 ...q 11.97 9.88 29 10.14 -12.4FT MCGr FNY .15e .3 ...q 45.34 33.90 23 43.80 +11.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.65 +1.1FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 53 48.77 +14.7FT SCVal FYT .26e .7 ...q 39.88 32.07 1 38.95 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 35.48 +5.9FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 132 13.54 -1.4FTDJMic FDM .49e 1.0 ...q 52.62 41.86 13 51.30 +8.1FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 51 16.40 -12.3FtTEqCom ERM ... ... ... 23.64 20.17 22.80 +2.0FtT EqTact TERM ... ... ... 23.62 19.41 8 23.01 +3.0FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 451 19.21 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 1 52.21 -4.2FT LgShEq FTLS .16e .4 ...q 41.72 35.71 17 39.66 +.9FT PfInc n FPEI ... ... ... 21.03 18.88 44 19.22 -4.6FT VolIn n HDMV ... ... ... 36.34 32.51 3 33.97 -1.0FT VolD n HUSV ... ... ... 23.72 21.53 17 23.47 +2.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 58 22.89 -13.7FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 46 16.55 -7.1FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 56 16.37 +1.1FTArcaBio FBT ... ... ...q 152.19 111.23 101 148.09 +18.9FTDJInet FDN ... ... ...q 147.73 96.08 976 135.40 +23.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 181 23.25 +2.1FT ConDis FXD .30e .7 ...q 45.57 35.88 27 42.45 +.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 93 46.47 -4.5FT Engy FXN .33e 1.9 ...q 17.75 12.25 297 17.11 +10.5FT Fincl FXO .65e 2.0 ...q 32.92 28.10 190 32.03 +2.3FT HlthCr FXH ... ... ...q 78.10 63.96 90 76.82 +10.1FT IndPrd FXR .16e .4 ...q 42.74 34.52 223 41.30 +1.7FT Matls FXZ .37e .9 ...q 46.43 37.58 112 43.35 -1.1FT Tech FXL .13e .2 ...q 59.99 43.96 350 56.56 +10.2FT Utils FXU .67e 2.5 ...q 28.28 23.46 158 26.38 +1.4FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 67 25.44 -3.4FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.80 +.7FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 307 23.92 -2.6FT HiLgSh FSD 1.20 8.2 ...q 17.21 14.35 146 14.63 -11.0FT USIPO FPX .32e .5 ...q 74.54 59.20 55 70.71 +3.6FTChnd FNI .19e .5 ...q 43.90 36.62 13 37.59 -5.1FT Dow30 n EDOW ... ... ... 23.50 19.61 5 22.66 +2.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 56.99 -4.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 50.24 41.72 15 50.32 +3.3FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 251 21.97 -9.8FT LCCore FEX .58e 1.0 ...q 62.82 52.42 60 60.79 +3.8FT LCGr FTC .24e .4 ...q 69.06 54.43 26 66.95 +9.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 57 54.09 -1.0FT MLP&E FEI 1.42 10.5 ...q 16.50 11.68 118 13.52 -12.9FT MCCore FNX .51e .7 ...q 71.16 57.71 50 69.63 +5.9FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 138 29.46 -2.1FTFutStrt FMF ... ... ... 51.53 37.80 2 47.89 +.6FstTrMtg FMY 1.02 7.7 ...q 14.48 13.23 6 13.27 -6.7FT MultCG FAD .20e .3 ...q 75.09 57.62 7 72.75 +10.8FT MultCV FAB .45e .8 ...q 59.34 50.58 2 57.30 +.6FT MLPEn FPL 1.26 11.6 ...q 13.49 9.57 116 10.89 -8.2FT REIT FRI .39e 1.7 ...q 24.11 20.20 12 23.50 +.9FT SCCore FYX .38e .6 ...q 68.71 53.07 34 66.83 +9.3FTSpecFin FGB .70 11.0 ...q 7.57 5.65 42 6.35 +3.4FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 3 23.73 +1.5FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 374 31.49 +2.0FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 32 14.03 -14.0FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 126 12.68 -1.2FirstEngy FE 1.44 4.1 7 37.00 29.34 5596 35.43 +15.7Fitbit n FIT ... ... ...dd 7.79 4.51 5757 5.93 +3.9500.com WBAI ... ... 61 23.22 9.05 86 14.00 +38.5FvPntHld n FPH ... ... ... 15.45 10.25 86 11.19 -20.6FlagstarB FBC ... ... 25 40.06 30.85 259 34.05 -9.0F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 66 24.02 -9.9FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 20 13.82 -7.7FlrtyPfdOp PFO .88 7.5 ...q 12.32 10.60 70 11.68 -1.1FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 73 19.15 -6.4FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 25 19.72 -8.7Flanign BDL .25f .9 16 29.00 20.20 0 28.75 +21.9Fleetcor FLT ... ... 27 225.92 138.43 698 217.00 +12.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 96 117.04 +4.6FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 215 55.22 -7.5FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 259 34.02 +2.2Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 285 24.09 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 76 24.45 -2.0FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.17 -3.5FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 29.46 -4.5FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.72 -1.6FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 10 62.84 +.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 27 47.32 -2.9FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 63.88 45 66.46 -4.0FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 22.79 4 23.83 -6.6FlxIntDvDy IQDY 1.02e 3.8 ...q 30.65 25.73 3 26.81 -6.2FlxIntlDiv IQDF 1.01e 4.0 ...q 28.63 23.98 64 24.96 -6.8FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 20 45.89 +4.0FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 44.56 +.8FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 48 46.77 +3.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.54 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 23 1.56 -14.3Flor&Dec n FND ... ... 50 58.28 32.72 1268 47.75 -1.9Flotek FTK ... ... ...dd 8.49 2.81 299 3.10 -33.5FlowrsFds FLO .72f 3.5 22 22.82 16.80 956 20.40 +5.6Flowserve FLS .76 1.7 ...cc 48.10 37.51 815 44.33 +5.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.6 38 62.09 37.04 999 51.25 -.8FlyLeasing FLY 1.00 7.2 12 14.97 11.54 52 13.82 +7.0FEMSA FMX .74e .8 ... 102.36 80.86 465 98.14 +4.5FootLockr FL 1.38 2.8 20 59.40 28.42 2053 48.81 +4.1FordM F .60a 6.0 5 13.48 9.84 38005 10.04 -19.6ForestCA FCE/A .72 2.9 20 26.30 19.24 101486 24.97 +3.6Forestar FOR ... ... 14 26.39 15.35 48 22.70 +3.2ForsightEn FELP .13 ... ...dd 4.88 3.28 45 3.71 -15.1Fortis n FTS 1.70 5.2 ... 38.24 30.88 260 32.77 -10.6sFortive n FTV .28 .3 ... 81.66 63.97 2757 82.08 +13.4FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 84 18.63 -6.5FortunaSlv FSM ... ... 23 6.08 4.03 541 5.47 +4.8FBHmSec FBHS .80 1.4 19 73.62 52.63 2881 58.00 -15.3ForumEn FET ... ... ...dd 17.95 10.05 2405 13.15 -15.4FoundBld n FBM ... ... ... 16.40 11.03 96 14.49 -2.0FourCorP s FCPT 1.10 4.4 19 26.96 21.28 616 24.90 -3.1FourSeEd n FEDU 3.32 67.8 8 10.45 4.65 19 4.90 -45.6FrancoN g FNV .96f 1.3 70 86.06 66.19 441 73.25 -8.4FrankCov FC ... ... ...dd 31.20 17.35 33 25.55 +23.1FrankFn n FSB .40p ... 19 40.30 30.30 136 39.15 +14.8FrankLibInt FLQH ... ... ... 28.16 23.58 7 25.55 +.8FrankLibEm FLQE ... ... ... 35.59 29.55 5 31.25 -5.4FrankLibGl FLQD ... ... ... 30.47 26.92 0 28.42 -2.3FrankLbGlE FLQG ... ... ... 32.51 28.12 30.61 +.1FrnL LoV n FLLV ... ... ... 32.50 28.32 31.85 +5.1 FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.73 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9FrkL US Eq FLQL ... ... ... 30.35 25.65 2 30.17 +4.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 11 29.38 +12.2FrkL USMid FLQM ... ... ... 29.28 24.87 29.24 +4.4FrankRes BEN .92 2.7 11 45.96 31.28 7882 34.32 -20.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.00 7.08 540 8.81 -18.0FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 140 11.16 -5.7FrkUnv FT .47 7.0 ...q 7.36 6.55 33 6.78 -5.4FranksIntl FI .30 3.6 ... 8.65 4.93 585 8.43 +26.8FrptMcM FCX .20 1.2 11 20.25 13.22 12266 16.50 -13.0FresenMd FMS .51e 1.1 ... 57.94 44.88 223 48.62 -7.5tFDelMnt FDP .60 1.7 16 52.43 40.38 1163 36.30 -23.9FriedmInd FRD .12f 1.2 ...dd 10.74 5.15 79 10.39 +82.9Frontlne rs FRO .60e ... ...dd 6.43 3.79 378 5.11 +11.3FullerHB FUL .62f 1.1 25 58.74 46.62 339 56.68 +5.2FutureFuel FF .24a 1.7 17 16.22 11.32 50 13.76 -2.3G -GAMCO s GBL .10f .4 ... 31.11 23.97 9 24.49 -17.4GATX GATX 1.76f 2.1 16 91.12 56.00 269 82.34 +32.5GATX 66 GMTA ... ... ... 27.00 22.81 7 25.38 -3.4GCP ApT n GCP ... ... 27 34.79 27.25 352 29.15 -8.6GDL Fund GDL .64 7.0 ...q 10.31 9.05 10 9.16 -5.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 31 24.23 18.83 5679 21.32 -8.8GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 9 24.56 -2.7GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.46 156 26.57 +2.4GMS Inc n GMS ... ... 16 39.98 23.50 316 26.24 -30.3GNC GNC .80 25.2 3 10.44 2.90 2797 3.18 -13.8GP Strat GPX ... ... 25 31.25 17.45 88 18.90 -18.5GTT Comm GTT ... ... ...dd 62.32 28.30 294 44.45 -5.3GabCvInc GCV .48 7.4 ...q 6.68 4.91 27 6.53 +10.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 25.85 -2.4GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 125 23.94 +2.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.65 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.57 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.02 -1.3GabelliET GAB .60 9.3 ...q 6.65 5.87 257 6.42 +3.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.81 -1.1GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 24.47 -.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.48 -.2GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 2 24.84 -1.2GabGSmM GGZ ... ... ... 13.61 11.73 24 12.19 -4.3GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 25.59 +.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.83 -11.6GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 19.60 +8.6GabGo pfA GGOpA ... ... ... 45.00 42.00 0 42.00 -2.3GabHlthW GRX .52 5.0 ...q 10.95 9.12 49 10.40 +.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.66 25.02 4 25.41 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.31 25.49 25.80 -2.0GabMultT GGT .88e 9.8 ...q 10.09 8.42 82 8.97 -2.5GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.61 -2.5GabMul pfE GGTpE ... ... ... 25.30 22.97 10 24.15 -3.8GabUtil GUT .60 10.3 ...q 7.20 5.68 134 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.65 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 9 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.12 7 6.53 -48.3Gain Cap GCAP .24 3.5 11 13.26 5.77 1066 6.81 -31.9Gallaghr AJG 1.64 2.3 27 73.11 57.19 1491 71.35 +12.8GamGldNR GGN .84 16.5 ...q 5.77 4.80 368 5.09 -2.3GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 3 23.39 -5.8GamNRG&I GNT .84 13.5 ...q 7.23 6.00 43 6.21 -7.5GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 1 23.88 -4.5GameStop GME 1.52 10.5 ...dd 22.37 12.20 2757 14.41 -19.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 913 10.57 -8.8Gap GPS .97 3.2 15 35.68 21.84 2895 30.17 -10.8GardDnv n GDI ... ... ... 38.00 21.76 2492 28.61 -15.7Gartner IT ... ... 41 142.16 111.57 606 135.43 +10.0GasLogPt GLOP 2.09f 8.3 12 25.55 21.85 101 25.15 +1.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 14 26.00 -.4GasLog GLOG .56 3.3 34 22.55 15.60 259 16.85 -24.3tGasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.52 21 25.70 -3.4GastarExp GST ... ... ...dd 1.39 .09 26486 .17 -83.8Gastar pfA GSTpA 2.16 53.7 ... 19.10 3.48 219 4.02 -77.6Gastar pfB GSTpB 2.69 65.8 ... 22.50 3.50 69 4.09 -78.3GatesInd n GTES ... ... 28 18.72 14.60 575 15.57 -13.9GazitGlobe GZT .37e 3.9 ... 11.00 8.82 3 9.46 -10.2GeeGroup JOB ... ... ...dd 5.47 2.00 1 2.46 -11.5GencoSh rs GNK ... ... ...dd 20.07 9.75 226 14.85 +11.5Generac GNRC ... ... 19 54.19 35.51 560 53.75 +8.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 35.76 +3.9GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 0 25.95 -2.4GenDynam GD 3.72 1.9 21 230.00 184.21 2239 199.76 -1.8GenElec GE .48 3.5 ...dd 25.89 12.61 71412 13.63 -22.0GECap5-53 GEK 1.18 4.8 ... 25.60 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.42 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 7126 46.06 -22.3GenMoly GMO ... ... ...dd .51 .28 105 .40 +20.7GenMotors GM 1.52 4.0 ...dd 46.76 34.50 16476 37.91 -7.5GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 199 40.70 +25.2sGenesWyo GWR ... ... 29 85.91 64.31 845 86.00 +9.2GenesisEn GEL 2.88f 12.5 56 30.86 18.42 262 22.99 +2.9GenesisHlt GEN .24 15.9 ...dd 2.86 .60 389 1.51 +97.9GenieEn n GNE .30 5.8 ... 7.17 3.82 47 5.20 +19.3GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 5 7.69 +4.8Genpact G .30 ... 19 34.79 27.83 1422 30.38 -4.3GenuPrt GPC 2.88f 3.0 21 107.75 79.86 1379 97.31 +2.4Genworth GNW ... ... 3 4.92 2.66 2372 4.60 +47.9GeoGrp s GEO 1.88 7.3 15 29.77 19.05 983 25.88 +9.7GeoPark GPRK ... ... ... 21.88 7.45 207 20.64 +108.3GaPw 77 n GPJA ... ... ... 26.14 23.01 14 24.75 -3.4Gerdau GGB .02e .5 ... 5.32 2.89 8411 4.40 +18.3GerNew GF 1.23e .4 ...q 21.49 16.90 18 19.06 -2.0GettyRlty GTY 1.28 4.5 16 29.89 22.68 136 28.65 +5.5GigCapit n GIG ... ... ... 10.22 9.60 9 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.7 15 34.19 25.33 620 25.65 -20.6Glatfelter GLT .52 3.2 13 23.85 15.76 1227 16.37 -23.2Glaukos n GKOS ... ... ... 45.00 23.08 349 41.61 +62.2GlaxoSKln GSK 2.89e 6.9 ... 42.36 34.52 3081 41.59 +17.3GblBrCopp BRSS .24 .7 13 36.50 27.50 66 32.95 -.5GlbMed n GMRE .20p ... ...cc 9.83 6.34 52 8.45 +3.0GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.83 -2.0GlobNetL n GNL .94 4.5 34 22.42 15.55 461 21.16 +2.8GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.31 -1.4sGlobPtrs GLP 1.90f 10.0 ...dd 18.55 15.17 134 19.00 +13.8GlobPay s GPN .04 ... 38 119.69 92.82 941 112.57 +12.3GlbShipLs GSL .40 32.0 ...dd 1.94 .97 54 1.25 +7.8GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.25 7 25.10 +4.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 1 22.73 +.1GbXSpDvE SDEM .63e ... ...q 17.90 13.81 8 14.71 -9.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.92 +2.3GblXEffic EFFE .16p ... ...q 27.69 25.00 2 26.50 -.5GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 25 12.95 +8.9GblXColum GXG .41e 3.9 ...q 11.51 9.33 62 10.56 +5.4GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 22.54 -6.0GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 309 13.85 +1.9GblXChMat CHIM .24e 1.2 ...q 24.12 17.46 2 19.34 -7.3GblXArg ARGT .09e .3 ...q 38.46 26.36 27 29.63 -16.1GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 61 25.48 -.5GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 159 11.93 -1.9GblXGuru GURU .28e .9 ...q 32.47 26.85 5 31.97 +7.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 380 9.31 -9.4GblXChCon CHIQ .12e .7 ...q 19.98 15.14 179 16.90 -9.5GblX MLP MLPA .90e 9.2 ...q 11.06 8.14 255 9.74 -1.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 6 10.63 +.9GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 12.90 +13.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 267 21.10 -3.1GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 25 17.31 -3.8GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 1 16.15 -5.0GblXPakist PAK ... ... ...q 16.55 10.21 70 11.52 -6.9GblXChiInd CHII .35e 2.4 ...q 16.58 13.30 14.38 -5.9GblXNorway NORW .83e 5.7 ...q 14.95 12.46 30 14.53 +10.6GblXScUS n SCIU ... ... ...q 32.63 28.49 11 32.49 +5.1GblXScEu n SCID ... ... ...q 29.75 26.69 0 27.71 -.1GblXScAs n SCIX ... ... ...q 27.08 24.48 25.94 +.2GblXScJp n SCIJ ... ... ... 33.72 29.13 1 29.96 -5.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 20 24.45 -1.7GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 3 20.38 -6.1GbX US Inf PAVE ... ... ... 17.80 13.80 7 17.12 +2.0GblFound n BOSS ... ... ... 20.72 15.50 1 19.50 +12.6GlbXCop rs COPX .43e 1.8 ...q 29.34 22.80 16 24.18 -11.6GlbXSilv rs SIL ... ... ...q 36.36 27.28 124 27.73 -15.0GlbXLith rs LIT ... ... ...q 41.21 30.84 417 32.53 -16.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 21.56 -7.5GbXUran rs URA ... ... ...q 16.36 11.81 221 13.17 -12.5GlblScape GSB .06 1.6 20 5.15 3.27 16 3.67 +3.4Globalstar GSAT ... ... ...dd 2.08 .40 9794 .56 -57.3GlobantSA GLOB ... ... 57 59.97 34.82 281 55.44 +19.3GlobusMed GMED ... ... 43 57.55 27.79 891 51.48 +25.3Glowpoint GLOW ... ... ...dd .65 .15 127 .16 -55.6GoDaddy n GDDY ... ... ...cc 80.42 40.78 1521 73.62 +46.4GolLinhs s GOL ... ... ... 14.48 5.06 896 7.33 -16.3GoldFLtd GFI .02e .5 ... 4.70 3.45 2846 3.74 -13.0GoldResrc GORO .02 .3 82 7.33 3.37 451 6.55 +48.9GoldStdV g GSV ... ... ... 2.01 1.15 275 1.74 -.6Goldcrp g GG .24 1.9 17 15.55 11.64 4540 12.50 -2.1GoldenMin AUMN ... ... ... .65 .26 165 .26 -39.8GoldStr g GSS ... ... 7 .92 .56 1058 .72 -19.4GldFld GV ... ... 12 6.38 3.60 39 4.75 -3.1GoldS pfJ GSpJ 1.38 5.4 ... 27.91 25.36 44 25.70 -3.1GS BDC n GSBD 1.80 8.5 11 23.20 18.78 117 21.26 -4.1GS ActbtInt GSIE ... ... ...q 32.48 27.98 138 30.01 GS ActEM GEM ... ... ...q 39.44 32.27 119 33.94 -5.2GS ActEur GSEU .60e ... ... 33.94 30.00 4 31.54 -.5GS ActJpn GSIY ... ... ... 36.02 30.42 1 33.25 -1.2GS US LgC GSEW ... ... ... 46.27 40.58 52 45.31 +4.2GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.74 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 15 48.34 -3.7GS ActLgC GSLC ... ... ...q 57.42 48.05 171 56.69 +6.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 200 100.19 +.2GS Indus n GVIP ... ... ... 57.99 48.84 47 56.54 +6.8GS SCap n GSSC ... ... ... 48.61 39.39 2 47.56 +9.8GSCI37 GSC ... ... ...q 28.00 17.55 25.70 +7.2GoldmanS GS 3.20f 1.3 19 275.31 214.64 2504 237.43 -6.8GoldS pfK GSpK 1.59 5.9 ... 29.68 26.65 49 26.82 -6.1GoldS pfN GSpN ... ... ... 28.34 25.95 37 26.21 -5.9GoldS pfB GSpB 1.55 6.0 ... 26.91 25.20 5 25.99 +.4GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 4 23.68 +4.1GoldS pfA GSpA .96 4.1 ... 24.19 21.25 16 23.17 +2.7GoldS pfD GSpD 1.02 4.5 ... 23.95 21.46 53 22.87 +1.2GS MLPEn GER .64 9.6 ...q 7.42 5.25 154 6.64 +8.0GS MLPInc GMZ 1.38 14.4 ... 10.33 7.55 160 9.58 +7.2GoodrPet n GDP ... ... ... 15.75 8.20 7 12.61 +15.6GormanR GRC .50 1.3 33 37.94 26.53 75 37.84 +21.2vjGrace GRA .96 1.3 22 77.37 58.48 854 73.86 +5.3Graco s GGG .53 1.1 15 49.69 36.57 800 46.14 +2.0GrahamCp GHM .36 1.4 19 27.51 17.97 26 26.63 +27.2GrahamH s GHC 5.32f 1.0 21 625.45 536.90 22 559.00 +.1sGraingr GWW 5.44 1.6 25 347.69 155.00 916 346.56 +46.7Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.40 -5.7 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 900 27.39 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1023 3.33 +23.3GranaMon GRAM .25e 6.6 ... 5.15 2.25 10 3.78 +32.6GraniteC GVA .52 1.0 27 68.58 47.29 331 53.95 -14.9GranitPnt n GPMT 1.60f 8.4 58 19.30 16.15 7638 19.00 +7.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 10 41.36 +5.8Gran Gld n BAR ... ... ... 142.87 121.43 32 122.30 -6.1GranCom n COMB ... ... ... 27.39 24.67 18 25.54 -2.4GranSP n COMG ... ... ... 32.29 24.96 29.66 +7.1sGrphTInt n EAF ... ... ... 20.75 14.44 2030 21.20 +36.8GraphPkg GPK .30 2.1 15 16.74 12.65 3704 14.53 -6.0GrayTelev GTN ... ... 9 17.80 10.70 448 15.45 -7.8GrayTvA GTN/A ... ... 22 15.75 9.50 1 14.30 -.3GrtAjax n AJX 1.20 9.0 9 15.40 12.27 52 13.37 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 24.91 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 160 1.14 -11.6GrtWstBcp GWB 1.00 2.4 16 46.03 33.27 267 41.85 +5.2GreenDot GDOT ... ... 41 84.48 38.96 285 79.32 +31.6GreenTrH n GHG ... ... ...cc 25.10 10.75 28 16.80 +29.7GreenbCos GBX .92f 1.6 12 58.80 41.95 271 56.65 +6.3Greenhill GHL .20 .6 ...dd 33.25 13.80 336 32.70 +67.7Greif A GEF 1.68 3.1 18 65.60 47.97 136 54.45 -10.1Greif B GEF/B 2.51e 4.3 13 71.95 52.50 6 57.85 -16.6Griffon GFF .28f 1.6 19 24.50 17.00 189 17.90 -12.0Group1 GPI 1.00 1.4 9 84.47 51.62 412 69.99 -1.4GrubHub GRUB ... ... ...cc 141.06 45.61 1804 121.89 +69.8GAeroPac PAC 2.78e 2.9 ... 115.58 82.19 95 94.55 -8.0GpoASur ASR 3.31e ... ... 215.43 152.41 25 178.69 -2.1tGpoAvalAc AVAL .40 5.1 ... 9.51 7.77 13351 7.83 -7.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.83 +5.1GpSuprvi n SUPV ... ... ... 33.85 9.99 583 13.51 -53.9GpTelevisa TV ... ... ... 27.37 14.20 803 19.88 +6.5GuangRy GSH .63e 2.4 ... 37.43 25.53 1 25.75 -22.9Guess GES .90 4.0 ...cc 26.15 11.98 431 22.66 +34.2GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 14 21.49 -5.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 25 22.06 +.6GuggChina YAO .54e 1.5 ...q 39.91 31.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 126.39 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.9 ...q 9.42 7.72 138 8.78 -1.3GugChinTc CQQQ .60e 1.0 ...q 67.24 50.22 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.02 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.72 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 33.97 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.60 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.01 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 56.29 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.58 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.98 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.78 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.39 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.0 ...q 22.39 18.80 144 21.80 +1.0Guidewire GWRE ... ... ...dd 96.19 67.89 879 86.20 +16.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 49 37.69 +32.3H -HCA Hldg HCA .35p ... 19 126.41 71.18 1651 124.23 +41.4HCI Grp HCI 1.50 3.5 ...dd 45.56 27.11 36 42.79 +43.1HCP Inc HCP 1.48 5.7 14 32.04 21.48 5412 25.90 -.7HDFC Bk HDB .37e .4 ... 112.10 89.07 3047 103.34 +1.6HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.33 -.5HFF Inc HF 1.80e ... 20 51.74 32.99 507 45.01 -7.5HMG HMG ... ... ...dd 16.33 8.94 4 14.30 +14.5HNI Corp HNI 1.18f 2.7 21 45.40 31.16 338 43.27 +12.2HP Inc HPQ .56f 2.4 9 24.75 18.36 6093 23.08 +9.9HSBC HSBC 1.50e 3.1 ... 55.89 46.23 1392 48.42 -6.2HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 73 26.14 +1.2HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 90 101.65 39.92 479 97.64 +68.1HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 5346 3.91 -48.3Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 10243 42.42 -13.2HamBchBr HBB .34 1.3 ... 41.00 20.97 19 25.40 -1.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 42 38.50 -2.1HanJS JHS .87e 6.4 ...q 15.12 12.97 119 13.50 -9.1HanJI JHI 1.45e 8.9 ...q 18.85 15.85 14 16.26 -7.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 67 16.09 -6.1HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 45 21.95 +2.5HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 47 21.27 -1.0HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 63 18.43 -1.7HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 70 23.39 -5.1Hanesbds s HBI .60 2.7 11 25.73 16.38 11777 22.26 +6.5HannArms HASI 1.32 6.7 36 25.28 17.33 507 19.59 -18.6HanoverIns THG 2.16 1.7 68 127.20 87.91 106 125.42 +16.0HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 6 25.38 +.2HarleyD HOG 1.48 3.5 15 56.50 39.34 2460 42.89 -15.7HarmonyG HMY .05 ... ... 2.53 1.52 3492 1.70 -9.1HarrisCorp HRS 2.28 1.4 29 170.54 111.72 1351 164.95 +16.4Harsco HSC .20m .8 65 26.75 15.05 449 25.35 +35.9HarteHk rs HHS ... ... ... 12.16 7.27 6 10.12 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.91 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.9 ... 31.34 28.33 48 28.40 -2.9HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1965 52.70 -6.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.6 20 27.23 17.70 81 19.80 -12.6HavertyA HVT/A .38a 1.9 15 27.10 18.00 0 20.05 -14.1HawaiiEl HE 1.24 3.5 24 38.72 31.72 729 35.17 -2.7Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 123 5.78 -2.9HlthcrRlty HR 1.20 4.0 47 34.26 26.09 1040 29.71 -7.5HlthcreTr HTA 1.22 4.5 53 31.87 24.06 1257 27.32 -9.1HeclaM HL .01e .3 ...dd 5.58 3.06 6483 3.20 -19.4HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.19 399 76.37 Heico A s HEI/A ... ... 50 79.00 55.80 194 64.75 HelixEn HLX ... ... 6 10.42 5.44 2174 10.01 +32.8HelmPayne HP 2.80f 4.6 ...dd 75.02 42.16 1780 61.35 -5.1Hemisphrx rs HEB ... ... ... .65 .28 188 .29 -16.2HennCap n HCAC ... ... ... 11.00 8.97 200 10.11 +3.2HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 10.82 +4.3Herbalif s HLF ... ... 23 56.75 30.36 1669 51.63 HercHld n HRI ... ... ... 72.99 35.89 132 56.82 -9.2HercTGC HTGC 1.24 9.2 13q 13.97 11.55 512 13.51 +3.0HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 1 25.15 -1.8HeritageIns HRTG .24 1.4 59 19.15 8.85 114 17.17 -4.7Hersha pfC HTpC 1.72 7.0 ... 25.99 23.82 24.47 -2.7Hersha rs HT 1.12 5.2 28 22.57 16.60 401 21.59 +24.1Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 26 23.12 -6.2Hersha pfE HTpE ... ... ... 26.40 22.66 16 23.28 -5.9Hershey HSY 2.89f 2.9 21 115.82 89.10 1519 98.21 -13.5HertzGl HTZ ... ... ... 27.27 12.70 3485 15.23 -31.1Hess HES 1.00 1.5 ...dd 71.14 37.25 2812 65.63 +38.3Hess pfA HESpA ... ... ... 79.62 48.24 45 72.96 +26.1HessMidP n HESM 1.38f 6.2 21 23.34 18.32 132 22.15 +11.8HP Ent n HPE .45e 2.9 12 19.48 12.82 6645 15.44 +7.5Hexcel HXL .60f .9 24 73.42 50.89 604 69.01 +11.6Hi-Crush HCLP 1.67e 11.0 17 16.65 7.25 3071 15.25 +42.5HighPtRs HPR ... ... ...dd 7.60 2.66 1206 6.54 +27.5HighlFlR n HFRO ... ... ... 16.60 15.00 100 15.95 +2.9HighwdPrp HIW 1.85 3.8 26 53.34 41.34 997 49.11 -3.5Hill Intl HIL ... ... ...dd 6.11 4.25 158 5.50 +.9Hill-Rom HRC .80 .8 24 96.14 71.91 708 94.20 +11.8HillenInc HI .83 1.7 24 50.43 34.65 276 50.20 +12.3HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 3 31.00 -9.7tHilltopH HTH .28 1.3 11 28.32 20.76 682 20.80 -17.9HilGrVa n HGV ... ... ... 47.75 32.20 1270 34.59 -17.5Hilton HLT .60 .8 40 88.11 60.54 2744 78.66 -1.5HoeghLP HMLP 1.76f 9.6 11 19.90 15.33 266 18.40 -1.3Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 41 25.77 -4.2HollyEngy HEP 2.64f 8.5 15 36.05 26.09 107 30.98 -4.6HollyFront HFC 1.32 1.8 18 83.28 27.04 1843 74.58 +45.6HomeDp HD 4.12 2.1 26 207.61 146.89 2793 197.52 +4.2Honda HMC .84e 2.7 ... 37.29 27.36 658 30.66 -10.0HonwllIntl HON 2.98 1.9 75 165.13 134.50 2724 159.65 +4.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 192 43.70 -.9HorizGbl n HZN ... ... 33 19.26 5.13 693 6.95 -50.4HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.67 +1.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 10 51.42 +2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 59

HorGKWld KLDW ... ... ...q 35.73 30.63 179 34.53 +3.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 20 20.09 -6.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.10 +3.7Hormel s HRL .75 2.1 22 38.00 29.75 2883 35.97 -1.2Hornbeck HOS ... ... ...dd 5.35 2.07 66 4.76 +53.1HostHotls HST 1.00a 4.8 18 22.47 17.26 12229 20.94 +5.5HoulihnL n HLI 1.08 2.2 20 53.20 34.41 415 49.16 +8.2HstnAEn HUSA ... ... ... .76 .22 227 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.51 921 1.57 -53.1HHughes HHC ... ... 28 142.36 114.28 212 135.55 +3.3HuanPwr HNP 2.45e 8.2 ... 31.03 23.64 46 30.02 +20.1Hubbell HUBB 3.08 2.5 22 149.03 100.55 457 123.25 -8.9HubSpot HUBS ... ... ...dd 143.00 65.70 596 124.10 +40.4HudBayM g HBM .02 ... 8 10.25 5.05 358 5.20 -40.9HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1012 34.26 HugotnR HGT .09e 15.4 2 1.90 .52 100 .59 -58.2Humana HUM 2.00f .6 26 321.27 229.84 846 314.18 +26.6HuntCoFn HCFT .40m 11.8 5 4.98 2.55 42 3.35 -16.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 28 40.51 +5.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.14 +3.5HuntgtnIng HII 2.88 1.2 22 276.69 201.91 397 233.05 -1.1Huntsmn HUN .65 1.9 12 36.09 24.51 4804 33.53 +.7Huya n HUYA ... ... ... 50.82 15.25 2903 32.20 +100.5Hyatt H .60 .8 37 84.89 54.67 907 78.23 +6.4HysterYale HY 1.21 1.8 17 93.90 62.62 36 65.76 -22.8I -IAMGld g IAG 1.52f 27.6 92 7.25 4.80 2578 5.50 -5.7ICICI Bk IBN .16e 1.8 ... 11.26 7.61 8995 8.83 -9.2IDT Cp IDT 1.00f 19.0 ...dd 16.48 4.82 234 5.25 -50.5IEC Elec IEC ... ... ...cc 6.80 3.42 41 5.18 +25.7ING ING .14e .9 ... 20.58 14.14 2282 15.27 -17.3ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 13 25.78 +.9ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 25 25.94 +.9ION Geo rs IO ... ... ...dd 32.45 3.40 119 25.60 +29.6iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.87 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 55 30.66 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.34 -.8IQ HdgLgS QLS ... ... ...q 24.53 20.92 1 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.89 15 28.96 +3.2IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.37 +2.2IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.23 -3.6IQ CorePl n AGGP ... ... ... 20.27 18.45 11 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.60 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 4 21.78 -3.5IQ 50HgEur HFXE ... ... ...q 21.45 19.16 2 20.12 -1.1IQ 50HIntl HFXI ... ... ...q 22.80 20.05 27 21.34 -1.4IQ RealRtn CPI ... ... ...q 27.95 27.17 27.85 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.48 +.6IQMrgArb MNA ... ... ...q 31.92 30.25 106 31.30 +.8IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 5 32.67 -6.5IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.13 8 27.24 -4.6IQVIA Hldg IQV ... ... 15 125.35 87.45 1221 121.94 +24.6IRSA IRS ... ... ... 32.97 16.51 39 18.66 -37.0iShGold IAU ... ... ...q 13.11 11.65 12337 11.74 -6.2iShGSCI GSG ... ... ...q 18.31 13.93 431 17.26 +6.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 2416 22.92 -1.1iSAstria EWO .37e 1.6 ...q 27.41 22.25 78 23.80 -3.4iShBelg EWK .51e 2.5 ...q 23.00 19.45 19 20.39 -3.0iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 21298 36.10 -10.8iShCanada EWC .48e 1.6 ...q 30.60 26.91 5163 29.21 -1.5iShEMU EZU .86e 2.0 ...q 47.13 40.28 4588 42.57 -1.9iSFrance EWQ .58e 1.8 ...q 33.73 29.16 874 31.72 +1.6iShGerm EWG .60e 1.9 ...q 35.87 29.32 5281 31.31 -5.2iSh HK EWH .61e 2.5 ...q 26.93 23.79 7874 24.76 -2.6iSh SKor EWY .65e 1.0 ...q 79.07 64.89 3056 67.26 -10.2iShMexico EWW .78e 1.5 ...q 57.82 43.55 3986 51.98 +5.5iShNeth EWN .66e 2.1 ...q 34.09 29.99 2115 31.72 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 44.78 308 46.88 -1.9iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 405 61.19 -12.6iShSpain EWP .99e 3.1 ...q 36.38 29.62 726 31.57 -3.7iSSwedn EWD .76e 2.4 ...q 36.71 29.81 278 32.33 -4.6iShSwitz EWL .75e 2.2 ...q 37.84 31.94 2446 34.70 -2.5iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 96 29.72 -10.3iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 13 49.44 -2.0iShxUSH bt HYXU .92e 1.7 ...q 57.19 51.35 7 52.78 -3.1iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 29 48.97 -4.3iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 48 46.97 -6.0iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 3 46.04 -8.1iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 63 41.08 -1.8iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 15 9.64 -11.0iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 9 23.63 +9.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 5 29.15 -.7iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 27 90.09 +2.2iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 7 48.83 -8.1iShEMkBd LEMB .42e .9 ...q 50.78 43.94 24 45.46 -5.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 192 85.76 +1.7iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 185 59.88 -1.4iShJpnSC SCJ 1.81e 2.3 ...q 85.34 71.52 695 77.42 -3.0iShThai THD 1.88e 2.1 ...q 103.71 78.41 359 89.17 -3.6iShIsrael EIS .81e 1.5 ...q 54.66 46.67 41 53.56 +4.4iShChile ECH .71e 1.5 ...q 56.53 42.73 489 48.22 -7.6iShBRIC BKF .54e 1.3 ...q 50.94 39.66 23 42.94 -3.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 20 57.94 +4.5iShSilver SLV ... ... ...q 17.14 14.35 6922 14.61 -8.6iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 410 124.46 +4.9iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 7 105.73 +.1iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 12 177.16 +13.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 27 161.67 +1.7iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 8 13.70 -15.9iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 7 17.74 -4.9iShSPTUS s ITOT ... ... ...q 65.40 55.13 1551 64.58 +5.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 46 105.29 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 110.91 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1371 111.84 -2.0iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 30970 43.62 -5.5iShTransp IYT 1.70e .9 ...q 206.73 162.38 241 199.29 +4.0iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 3 50.05 -1.0iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 3580 283.28 +5.4iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 10 189.51 +2.1iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 5928 106.06 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 42.15 88161 44.86 -4.8iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 6082 115.76 -4.8iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 3 66.53 +2.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 878 24.47 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.24 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 27 55.98 -7.5iShGblTech IXN 1.10e .7 ...q 174.94 135.10 109 167.17 +8.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 1 50.81 -3.8iSMrnMCG JKH .59e .3 ...q 229.36 180.50 5 222.22 +9.8iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1983 23.77 -16.4iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 628 168.18 +10.1iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.75 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 99 60.01 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 76 67.08 -4.1iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 261 86.55 +4.4iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 62 37.91 +6.6iShCalMn s CMF ... ... ...q 59.75 57.68 70 58.47 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 49.88 -2.7iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 8 86.51 +3.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 157 43.75 -3.3iShNANatR IGE .85e 2.3 ...q 38.33 30.59 60 37.23 +5.1iSh JPXNik JPXN ... ... ... 70.78 58.84 2 63.38 -2.4iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 550 85.43 +2.2iShLatAm ILF .60e 1.8 ...q 39.54 28.68 1210 32.92 -3.7iShUSAMo MTUM .81e .7 ...q 115.33 90.67 1006 111.63 +8.2iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 7 163.23 +2.3iShPhilpns EPHE .20e .6 ...q 40.19 28.80 230 32.75 -15.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 3179 114.52 +.2iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 342 108.97 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.20 1 43.24 -.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 12 52.71 +.6iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 6 38.68 -2.1iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 61 63.58 -3.7iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 6796 119.70 -5.6iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 31 80.49 +10.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 9 65.09 +5.9iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 434 33.33 -1.4iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 25088 68.88 -2.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 2 63.24 -1.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 336 90.36 +1.4iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 13 60.24 -7.0iSRusMCG IWP 1.02e .8 ...q 132.67 106.74 137 129.18 +7.1iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 7 28.09 +8.9iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 125 216.48 +4.0iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 181.79 +4.4iShIreland EIRL .55e 1.2 ...q 50.12 42.91 12 47.07 -1.9iSCorSPMid IJH 1.89e 1.0 ...q 201.21 168.25 1259 198.10 +4.4iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 24 58.91 -6.8iShiBxHYB HYG 5.09 5.9 ...q 88.99 84.07 10709 86.12 -1.3iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 17 40.95 +3.9iShSft IGV .12e .1 ...q 197.86 137.14 780 185.52 +20.0iShCorUS n FTY ... ... ... 51.01 43.20 154 49.50 -.2iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 9 67.87 +.4iShNetw IGN .25e .5 ...q 55.29 44.16 6 51.70 +6.6iShNATch IGM .73e .4 ...q 206.49 148.00 38 196.23 +16.3iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 8 62.86 +1.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 12 25.43 +.4iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 237 100.81 -.5iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 98 104.36 +6.2iShGbl100 s IOO ... ... ...q 49.47 42.39 33 47.79 +4.1iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 15 25.42 +.1iShConsSv IYC 1.50e .8 ...q 202.80 160.53 44 198.35 +10.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.28 -3.2iShIndia bt INDA .24e .7 ...q 38.21 32.16 5431 35.63 -1.2iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 3036 125.32 +.8iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 199.95 +11.4iShPoland EPOL .42e 1.7 ...q 30.19 21.30 357 24.35 -10.1iSMCGth IJK 1.88e .8 ...q 233.15 190.88 161 227.88 +5.6iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 41 107.58 -2.0iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1906 147.51 +9.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 70 43.98 -16.3iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 1147 156.52 +5.3iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 2461 133.67 +6.3iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1296 207.55 +11.2iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 3 129.96 -4.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1097 51.02 +.4iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 23550 165.87 +8.8iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 210 88.33 -2.0iShChina MCHI .61e 1.0 ...q 76.72 58.04 4227 63.82 -4.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 69.78 261 73.03 +.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 123 167.03 +5.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 6 68.89 -1.7iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 48 134.16 +1.0iSUSAMinV USMV .87e 1.6 ...q 55.45 49.50 993 54.91 +4.0iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 155.03 +1.8iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 53 165.41 +3.3iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 4 49.87 +.7iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 711 27.62 -6.1 iShTech IYW 1.20e .7 ...q 191.62 143.35 220 182.49 +12.1iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 22 92.37 -.5iShGblCSt s KXI ... ... ...q 54.58 47.79 8 50.60 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 16049 81.25 +.3iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 21 116.90 +6.9iSh0-5Tips STIP ... ... ...q 100.84 99.02 116 99.14 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 3962 37.87 -13.4iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 52 151.47 +2.8iShAerosp ITA 1.31e .6 ...q 207.47 164.58 217 205.84 +9.4iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 66 189.69 +8.9iShFinSv IYG 1.21e .9 ...q 142.14 110.22 58 135.03 +3.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 115 50.82 +3.1iShInsur IAK .82e 1.2 ...q 69.95 59.34 7 65.61 -1.5iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 121 121.78 +2.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 50 65.24 +3.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 473 42.41 +7.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 15 116.44 +4.8iShCrSPS s IJR ... ... ...q 87.35 66.77 3423 86.16 +12.2iShMedDev IHI 1.57e .8 ...q 212.08 160.37 62 208.27 +20.0iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 311 120.25 -5.1iShHltcPrv IHF .24e .1 ...q 185.45 139.65 99 182.56 +16.4iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 253 61.56 -2.4iShPharm IHE 3.11e .9 ...q 166.06 139.28 10 161.49 +4.6iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 47 102.24 iShPeru EPU .70e 1.7 ...q 44.95 35.55 123 40.62 -.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5923 64.92 -1.8iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 134 36.72 +2.2iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 10 140.94 +5.5iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 38 76.50 +17.8iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 50 54.26 +.7iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 407 46.35 -1.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 64 44.88 -.1iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 46 105.37 +10.1iShModAllo AOM .71e 1.9 ...q 39.05 36.94 65 37.77 -.7iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 39 24.85 -3.8iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.57 191 52.91 -4.2iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 113 167.54 +9.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 34 34.16 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 78 80.67 -.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.41 -.4iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.64 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 34 25.99 -.3iStar STAR ... ... 4 12.22 9.75 380 10.87 -3.8iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 1 25.50 +.5iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.04 -1.9iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 14 24.63 -2.2ITT Inc ITT .54 .9 18 57.62 38.66 443 56.67 +6.2iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 239 94.24 +3.2sIDEX IEX 1.72 1.1 34 152.11 110.25 549 153.58 +16.4iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 26 179.07 134.66 2153 143.33 -14.1Imax Corp IMAX ... ... ...cc 26.70 17.58 610 22.10 -4.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 184 .23 -26.9ImpacMtg IMH ... ... 3 15.50 7.18 8 8.82 -13.2ImpOil g IMO .57 1.7 68 34.25 25.91 287 34.16 +9.5IncOpR IOR ... ... 28 14.25 8.51 3 13.10 +18.2IndCDrillg ICD ... ... ...dd 5.48 2.72 97 4.03 +1.3IndepHld IHC .25f .7 12 39.85 20.53 5 34.75 +26.6IndepRT IRT .78a 7.7 20 10.63 8.26 594 10.15 +.6IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 116 25.52 -2.3IndiaGCap IGC ... ... ...dd 1.63 .30 69 .43 -57.4IndoTel s TLK .67 ... ... 36.19 23.66 693 24.52 -23.9IndBach IBA .87e 1.5 ... 67.61 53.00 16 59.32 +3.5Infosys INFY .40e 2.0 18 20.68 13.88 8277 20.18 +24.4InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 187 20.95 +12.8InfuSystem INFU ... ... ...dd 3.60 1.75 2 3.05 +32.6IngerRd IR 2.12f 2.2 23 99.00 79.63 1593 98.51 +10.4sIngevity NGVT ... ... ... 100.20 55.07 354 99.67 +41.4Ingredion INGR 2.40 2.4 13 146.28 95.01 683 101.30 -27.5InnovInd n IIPR 1.00 3.1 ... 39.75 16.35 58 32.38 +.2InnoInd pfA IIPRpA ... ... ... 29.15 25.50 3 28.53 +2.1Innsuites IHT .01 .8 ...dd 3.70 1.23 11 1.25 -28.6Inphi IPHI ... ... 19 44.25 23.65 554 31.44 -14.1InsightS n INSI .80 4.4 ... 21.10 18.03 22 18.31 -8.0Insperity s NSP ... ... 31 104.05 37.40 450 95.10 +65.8InsprMed n INSP ... ... ... 47.26 22.50 150 44.80 +79.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 51.30 112 54.60 -28.1Instructre n INST ... ... ...dd 49.18 28.85 3398 38.70 +16.9IntegerHl ITGR ... ... ...dd 74.10 42.50 298 71.45 +57.7Intellichk IDN ... ... ...dd 3.37 1.50 27 2.31 -9.8IntellgSys INS ... ... ...dd 11.62 3.61 13 10.12 +121.9Intelsat I ... ... ... 21.48 2.44 5974 19.50 +475.2InterXion INXN ... ... ... 67.19 46.90 536 64.88 +10.1IntcntlExc s ICE .88e 1.2 17 77.22 63.22 3341 73.91 +4.7IntCtlHtls IHG ... ... ... 69.23 49.03 202 62.20 -2.1IBM IBM 6.28f 4.3 11 171.13 137.45 5473 144.93 -5.5IntFlav IFF 2.76f 2.1 34 157.40 122.11 511 132.76 -13.0IntlGmeT n IGT .80 3.2 ... 31.00 18.89 5997 25.28 -4.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2190 53.73 -7.3IntlSeaw n INSW ... ... ... 24.78 15.23 96 21.77 +17.9IntTower g THM ... ... ...dd .78 .29 75 .48 +11.6Interpublic IPG .84 3.7 15 26.01 18.30 4015 22.55 +11.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.08 -1.6inTestCorp INTT ... ... 19 10.25 5.75 14 7.25 -16.2IntPotash IPI ... ... ...dd 5.31 2.90 1519 4.27 -10.3Intrexon XON ... ... ...dd 22.51 10.26 870 14.66 +27.3Inuvo INUV ... ... ...dd 1.24 .65 17 .66 -18.5Invacare IVC .05 .3 ...dd 20.00 13.13 389 17.85 +5.9Invesco24 n IHTA ... ... ... 10.33 8.28 65 9.23 -10.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.94 +1.5InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 96 10.62 -6.7Inv Bond VBF .83a 4.7 ...q 20.29 17.47 42 17.65 -11.3InvCAVal VCV .79 6.7 ...q 13.20 11.53 79 11.86 -5.7InvDynCrd VTA .90 7.8 ...q 12.10 11.33 150 11.53 -1.5PSAerDef PPA .50e .9 ...q 59.40 47.75 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.31 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.15 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.74 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.90 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.61 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.27 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.35 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.64 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.92 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.23 13.00 35 13.60 -7.5Invsco iim IIM .84 6.0 ...q 15.47 13.64 91 14.11 -5.3Invesco IVZ 1.16 4.3 11 38.43 25.19 7836 26.99 -26.1InvMtgCap IVR 1.68 10.1 7 18.86 15.15 1234 16.59 -7.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 6 25.15 +.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 26.04 +1.1InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 19 25.00 Invsco oia OIA .39 5.1 ...q 8.25 7.34 30 7.72 -3.5InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 150 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 138 11.86 -5.1InvPAVal VPV .79 6.5 ...q 12.68 11.54 57 12.13 -.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 81 11.95 -4.5InvSrInco VVR .31 7.2 ...q 4.57 4.26 471 4.33 -1.4InvTrIG VGM .88 7.1 ...q 13.80 12.09 128 12.33 -6.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 36 12.67 -7.7InvTech ITG .28 1.3 ...dd 23.96 17.63 196 22.15 +15.1InvRlEst IRET .28 5.1 6 5.99 4.05 492 5.48 +9.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 0 24.77 -4.8Invitae n NVTA ... ... ...dd 10.44 4.35 1102 8.84 -2.6InvitHm n INVH .44 1.9 ... 24.30 20.25 2564 23.11 -2.0iPBetaCmd BCM ... ... ...q 32.00 25.55 3 29.42 +.6iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 21.11 +19.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.09 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.66 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 31 41.52 30.78 5369 35.11 -6.9iShItaly rs EWI ... ... ...q 34.45 28.36 1114 29.87 -1.9iShJapan rs EWJ ... ... ...q 64.71 54.04 8639 58.53 -2.3iSMlasia rs EWM ... ... ...q 36.56 30.46 951 33.04 +.2iShSing rs EWS ... ... ...q 28.35 23.23 566 24.42 -5.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 5253 37.80 +4.4iSh UK rs EWU ... ... ...q 38.05 33.13 2208 35.11 -2.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 43 49.68 -1.2iShCmdOpT CMDT ... ... ...q 41.95 34.94 0 36.15 -2.8iShCvBd ICVT .67e ... ...q 60.09 52.59 11 57.86 +5.0iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 28222 54.10 -4.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 1 47.63 -7.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.8 ...q 16.51 13.45 3 15.16 +5.0iShEnhBd n IGEB ... ... ... 50.77 47.60 16 48.28 -4.0iShDefBd n HYDB ... ... ... 51.96 48.94 2 49.63 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.03 2 32.01 -1.4iShRs2500 n SMMD ... ... ... 47.27 38.87 7 46.54 +6.5iShFacSIntl INTF .17p ... ...q 31.21 26.82 324 28.33 -1.8iShArgGl n AGT ... ... ... 32.94 22.40 13 25.30 -16.2iShFS USA LRGF .19e ... ...q 33.93 28.60 142 32.98 +3.7iShFSUsaSC SMLF .23e ... ...q 43.67 34.88 24 43.03 +8.9iShFacSGbl ACWF .11p ... ...q 34.07 27.48 8 30.83 +.5iSh iBd23 n IBML ... ... ... 25.96 24.64 16 25.05 -.7iSh IntDv n IDEV ... ... ... 62.47 54.22 78 57.38 -1.9iShMgRE rs REM ... ... ...q 47.64 39.80 165 44.97 -.5iSh0-5HYCp SHYG 2.38 5.1 ...q 48.00 45.93 198 46.94 -.4iShDvlValu IVLU ... ... ...q 28.44 24.41 353 25.69 -2.8iSh 3-10yr n IMTB ... ... ... 50.17 47.14 1 47.86 -3.7iShSaudi KSA ... ... ... 31.99 24.69 470 31.22 +19.3iSh MinVl n SMMV ... ... ... 32.13 27.25 5 31.58 +8.2iShIntDevM IMTM .30p ... ...q 33.00 28.45 19 30.10 -1.3iShIntDevQ IQLT .55p ... ...q 31.40 27.86 69 29.51 -.5iShLwCarb CRBN .94p ... ...q 125.97 108.50 17 118.52 +1.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.59 -2.6iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 13 26.14 -1.4iShMsciChA CNYA ... ... ... 35.68 26.34 11 27.65 -13.7iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.93 -4.1iShMultiTc TCHF ... ... ... 43.69 35.26 3 41.88 +8.0iShMultInd INDF ... ... ... 33.67 29.24 1 32.14 +.8iShMultHl HCRF ... ... ... 35.18 29.11 11 34.38 +8.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 25.42 +.3iShMultMat MATF ... ... ... 36.19 30.14 33.28 -2.7iSh MultFin FNCF ... ... ... 37.85 30.16 34.97 -1.0iShMultiEn ERGF ... ... ... 30.71 23.28 29.91 +5.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 140 91.95 +1.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.83 +1.3iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 378 36.04 +3.6iSh MulConD CNDF ... ... ... 34.76 27.45 1 34.12 +9.0iSh MultUt UTLF ... ... ... 28.56 23.93 26.00 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 761 30.44 +2.1iShGblReit REET .94e 3.6 ...q 26.68 23.40 128 25.89 -.8iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.95 -1.5iSh AdapEu DEZU .56p ... ... 30.64 27.49 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.56 41 52.52 +.9iShEurSC HEUS ... ... ...q 31.56 27.52 30.70 +2.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 61 58.51 -1.9iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.38 8 97.14 -.2iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 2 27.07 +2.5iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 1 67.92 iShEafeMV HEFV ... ... ...q 28.30 26.08 28.23 +2.4iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 7 25.34 iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.72 -2.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 113 49.23 -1.9iShxJMinV AXJV .84p ... ...q 38.95 33.94 5 35.90 -1.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 24 25.59 -.3iShEm exCh EMXC ... ... ... 58.49 47.58 1 51.20 -5.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.22 -3.1iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 14 25.49 +.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.36 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 29.53 461 35.08 +4.7iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 534 29.94 +.9iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.81 -.9iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 26.25 -.7iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 22.25 +.4iShHEmBd EMBH .30e ... ...q 27.04 25.12 5 26.03 -1.9iShCHItaly HEWI .55p ... ...q 19.17 16.48 1 17.32 +2.9iShShMMu MEAR .27e ... ...q 50.18 49.61 308 49.99 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 1 31.38 +1.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 1 26.92 +.2iShGbMM rs PICK ... ... ... 37.91 29.49 135 33.47 -3.3iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.38 +3.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 26 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 31 24.67 +1.4iSh ESG s ESGE ... ... ... 37.04 16.64 265 34.66 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.24 +.8iShEMktMV HEMV ... ... ...q 29.20 26.01 27.13 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 131 50.16 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 789 32.67 -2.0iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 28.31 -6.4iShFacEmg EMGF .13p ... ...q 53.84 44.17 31 46.51 -6.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 9 23.38 -4.7iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 13 25.15 +.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 102 25.03 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 103 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 52 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 49 24.35 -2.5iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 25 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 28 24.13 -3.7iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 80 24.36 -1.8IsoRay ISR ... ... ...dd 1.22 .36 1877 .62 +54.6IsraelChm ICL .27e 5.6 ... 4.99 3.85 294 4.78 +18.3IssuerDir ISDR .20 1.1 65 21.85 12.00 9 18.90 +3.0ItauCorpb ITCB 2.48e 15.6 77 16.34 10.28 4 15.94 +18.6ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 17587 11.99 -7.7IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 56 14.29 -5.5J -JAlexHld n JAX ... ... 31 12.80 8.70 21 10.70 +10.3JJill n JILL ... ... 6 12.43 4.17 389 8.19 +5.0JBG Smth n JBGS .90 2.5 ... 38.91 30.79 544 36.50 +5.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 23 24.81 -1.9JMP Grp JMP .36 6.6 77 5.78 4.92 19 5.42 -3.2JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 12 25.49 +.8JPMCh pfE JPMpE 1.58 6.0 ... 27.27 25.53 122 26.09 -3.5JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 6 61.65 -1.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 56.37 74 58.65 -2.3JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 13 56.23 -3.6JPM DREq JPUS .26p ... ...q 74.59 64.75 10 73.32 +4.0JPM DivInt JPIH ... ... ... 30.68 27.59 30.40 +1.4JPMDsfEu JPEU ... ... ... 64.34 57.74 2 60.01 -.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 2 26.47 +1.4JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 0 27.32 +6.6JPM MinV n JMIN ... ... ... 26.66 24.93 1 26.62 +3.2JPM US Dv JDIV ... ... ... 26.74 24.18 1 26.17 -1.2JPM DivAlt JPHF ... ... ... 28.92 24.74 7 24.90 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.93 24.11 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 516 50.15 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 23 31.93 +7.6JPM GlB n JPGB ... ... ... 52.67 49.61 2 50.11 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 25.85 +2.6JPM Disc n JPHY ... ... ... 52.80 49.30 13 49.79 -2.9JPM USMid JPME ... ... ... 66.92 58.25 4 66.42 +4.2JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 15837 114.95 +7.5JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 25.85 24.52 24 25.56 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.34 25.76 91 26.32 -2.7JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 929 27.99 +1.9JPMCh pfY JPMpF 1.53 5.8 ... 27.15 25.32 47 26.25 -1.5JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 63 26.66 -1.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.38 24.03 62 26.69 -.9JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 1262 28.17 +7.3JacobsEng JEC .60 .9 26 72.18 49.31 690 67.63 +2.5JaggedPk n JAG ... ... ... 16.55 10.55 819 14.30 -9.4JHardie s JHX .38e 2.4 74 18.79 13.55 17 15.96 -9.4Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 82 50.14 -.1JanusHn n JHG 1.44f 4.4 ... 41.64 30.28 1143 32.55 -14.9JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 14 11.52 -2.5Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.6 42 28.30 21.61 1974 24.25 -8.5JeldWen n JELD ... ... ...dd 42.27 26.32 1293 27.44 -30.3JernignC n JCAP 1.40 7.7 11 22.08 15.90 102 18.19 -4.3Jianpu n JT ... ... ... 9.49 4.75 55 5.16 -20.4JinkoSolar JKS ... ... 27 30.50 11.48 227 13.87 -42.3JBeanTch JBT .40 .4 43 122.65 84.81 436 110.60 -.2JHMultLgC JHML .10p ... ...q 37.14 31.35 12 36.45 +4.8JH MultMdC JHMM .08p ... ...q 36.38 30.55 42 35.84 +5.1JH MultCns JHMC .07p ... ...q 33.38 27.14 88 32.22 +5.4JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.34 +1.6JH MultHltC JHMH .05p ... ...q 34.56 29.08 14 33.86 +8.7JH MultTch JHMT .09p ... ...q 47.62 35.86 6 45.65 +11.2JH MultEn JHME ... ... ... 33.93 24.30 93 32.96 +11.1JH MultMat JHMA ... ... ... 38.20 30.90 120 35.49 -1.2JH SmCap n JHSC ... ... ... 28.88 24.27 6 27.43 +5.1JH MultDev JHMD ... ... ... 32.58 28.28 8 29.74 -2.2JH MultUt JHMU ... ... ... 29.74 25.00 153 28.23 +2.7JH MulCnSt JHMS ... ... ... 28.79 24.55 163 26.43 -4.7JH MultInd JHMI ... ... ... 37.55 29.96 140 35.93 +2.4JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 33 16.15 -7.2JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 32 8.55 -3.1JohnJn JNJ 3.60f 2.7 19 148.32 118.62 7557 132.52 -5.2JohnContl n JCI 1.04e 2.8 26 42.60 32.89 8119 37.51 -1.6JonesEngy JONE ... ... ...dd 2.21 .28 2123 .32 -70.9JonesLL JLL .82f .5 29 178.75 115.71 151 171.01 +14.8tJumei Intl JMEI ... ... 22 4.20 2.01 1237 2.02 -30.8JnprNtwk JNPR .72 2.7 14 29.95 23.61 4928 26.34 -7.6Jupai n JP .40f 2.3 9 29.00 7.36 81 17.50 -5.4JustEngy g JE .41 ... 1 5.91 3.48 81 3.80 -11.4JustEn pfA JEpA ... ... ... 26.40 21.29 8 23.42 -5.8K -K12 LRN ... ... 58 18.46 12.72 124 16.36 +2.9KAR Auct KAR 1.40 2.4 21 61.57 40.43 751 59.45 +17.7KB FnclGp KB ... ... ... 63.96 44.21 122 48.25 -17.5KB Home KBH .10 .4 22 38.80 20.68 1534 23.75 -25.7KBR Inc KBR .32 1.6 14 21.70 14.40 3046 19.98 +.8KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.75 +1.8KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 118 16.85 +5.0KKR RE n KREF 1.72e ... ... 21.82 18.09 95 20.72 +3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 60

KMG Chm KMG .12 .2 18 79.35 45.65 121 71.80 +8.7KT Corp KT ... ... ... 18.61 12.55 945 13.70 -12.2Kadant KAI .88f .9 28 114.00 76.40 54 96.60 -3.8Kadmon n KDMN ... ... ... 5.86 2.05 366 3.40 -6.1Kaman KAMN .80 1.2 32 75.08 47.66 132 66.22 +12.5KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.43 -6.7KC Southn KSU 1.44f 1.2 21 117.79 99.47 1152 116.27 +10.5KapStoneP KS .40 1.2 12 35.01 20.42 411 34.78 +53.3KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 24 17.77 +2.1KA EngTR KYE 1.32m 13.7 ...q 11.42 8.30 102 9.63 -4.3KA MLP KYN 1.80 9.5 ...q 20.38 14.38 288 18.96 -.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.05 -.8KAMidsEn KMF 1.80m 13.7 ...q 15.39 11.36 101 13.16 -4.6KeanGrp n FRAC ... ... ... 19.83 11.90 2679 14.11 -25.8Kellogg K 2.24f 3.2 17 72.26 56.40 2371 71.03 +4.5KelsoTch g KIQ .03f 6.1 ... .96 .24 12 .49 -5.0Kemet KEM ... ... 5 29.85 13.73 961 25.99 +72.6Kemper KMPR .96 1.2 24 82.53 38.95 611 79.80 +15.8Kemper 54 KMPA 1.84 7.1 ... 27.07 25.40 5 26.04 -.2Kennamtl KMT .80 2.1 24 52.52 32.23 1357 38.96 -19.5KennWils KW .76 3.6 ...cc 22.28 15.95 694 20.90 +20.5KenonHld n KEN ... ... ... 33.22 12.99 0 15.32 -29.2KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 19.80 8.20 104 16.76 +42.2Keycorp KEY .48f 2.3 14 22.40 16.28 12635 20.87 +3.5Keycorp pfI KEYpI ... ... ... 29.97 26.55 45 27.07 -6.4Keysight KEYS ... ... 44 62.41 39.21 830 58.00 +39.4KilroyR KRC 1.82f 2.5 16 77.73 62.91 694 72.95 -2.3KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 12 22.40 +37.8KimbClk KMB 4.00 3.5 22 124.15 97.10 6699 113.86 -5.6Kimco KIM 1.12 6.7 17 20.78 13.16 5324 16.69 -8.0Kimco pfI KIMpI 1.50 5.9 ... 25.50 23.33 2 25.23 +.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 27 24.25 -3.2Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 12 24.45 -2.6Kimco pfL KIMpL ... ... ... 25.99 20.01 13 22.74 -8.1KindMorg KMI .80 4.5 23 20.51 14.69 19015 17.78 -1.6KindM pfA KMIpA ... ... ... 44.39 29.98 131 33.54 -11.6Kingsway KFS ... ... ...dd 6.15 2.65 14 2.90 -42.6Kinross g KGC ... ... 28 4.91 3.48 6341 3.60 -16.7KirbyCp KEX ... ... 35 94.05 59.25 397 83.45 +24.9KirklLak n KL .02e ... ... 23.33 11.52 679 21.93 +42.8KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.25 13.87 837 16.87 -13.9KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 20 51.94 29.00 3225 32.55 -25.5Knoll Inc KNL .60 2.7 16 24.00 17.56 610 22.55 -2.1KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 105 22.00 +6.0Knowles KN ... ... 15 18.32 10.95 1578 17.36 +18.4Kohls KSS 2.44 3.3 14 79.92 36.50 1758 73.87 +36.2Koppers KOP 1.00 2.7 10 51.80 35.75 85 37.55 -26.2KoreaElc KEP ... ... ... 20.21 13.40 672 14.68 -17.1KoreaFd KF 4.50e ... ...q 44.64 36.07 5 37.11 -10.1KornFer KFY .40 .6 27 68.34 31.53 585 65.98 +59.4KosmosEn KOS ... ... ...dd 8.94 5.15 1537 7.58 +10.7KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.37 -3.3KrS ChIn n KWEB ... ... ... 68.39 53.99 942 55.82 -4.8KranChinA KBA 9.93e ... ...q 39.22 28.30 184 29.67 -13.9KraneChCm KCNY .22e .6 ...q 37.87 33.91 0 34.32 -2.2KranShFtse KEMP ... ... ...q 29.85 24.27 0 25.35 -4.7KrnChEnv n KGRN ... ... ... 27.96 20.62 21.49 -15.0KrnOnBelt n OBOR ... ... ... 28.16 22.54 5 24.43 -4.4KrS CnTc n KEMQ ... ... ... 28.97 23.42 13 23.86 -6.5KratonCp KRA ... ... 16 53.99 31.48 281 48.09 -.2Kroger s KR .56f 1.9 12 31.45 19.69 9077 29.00 +5.6KronosWw KRO .68 3.0 8 29.49 17.11 270 22.74 -11.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.6 10 63.10 30.42 4055 31.67 -47.4L-3 Tch LLL 3.20 1.5 21 218.71 172.59 830 214.44 +8.4LCI Inds LCII 2.40f 2.6 16 132.73 80.95 204 91.95 -29.3LG Display LPL ... ... ... 15.88 7.77 628 9.38 -31.8LGL Grp LGL ... ... 18 6.70 4.25 40 5.45 -3.0LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 28 13.45 -3.6LSB Inds LXU ... ... ...dd 10.05 4.75 127 6.57 -25.0LSC Com LKSD 1.04 6.9 ... 21.73 11.58 372 15.02 -.9LTC Prp LTC 2.28f 5.4 18 51.84 34.46 194 42.17 -3.2LaZBoy LZB .48 1.6 20 34.25 23.15 440 30.50 -2.2LabCp LH ... ... 21 190.36 146.68 851 175.34 +9.9LadderCap LADR 1.30f 8.1 15 16.30 12.99 996 15.99 +17.3LadThalFn LTS .04 1.2 ...dd 3.84 2.21 111 3.39 +7.3LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 18 25.50 +.8LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 3 24.30 -2.5LambWst n LW .77 1.1 26 71.32 42.90 656 70.27 +24.5Lannett LCI ... ... 5 30.35 11.90 578 12.75 -45.0LaredoPet LPI ... ... 4 13.40 7.41 4363 9.32 -12.2LVSands LVS 3.00 4.2 20 81.45 59.16 3749 71.90 +3.5LaSalleH LHO .90m 2.6 55 36.13 24.10 719 34.67 +23.5LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 2 24.95 -.6LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 4 25.25 -1.9Latam Air LTM ... ... ... 17.39 9.49 558 11.38 -18.1LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 10.53 -8.4LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 353 29.04 -.6LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 3 23.80 -7.6Latt RE n RORE ... ... ... 16.02 13.27 37 15.58 +.5LattUSEqt ROUS .39e ... ...q 33.42 27.25 57 32.48 +3.8LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 31.85 +.9HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.50 -.9LazGlobTR LGI .95 5.2 ...q 19.39 15.68 12 18.25 +1.4Lazard LAZ 1.76 3.2 15 60.00 40.50 659 54.30 +3.4LazWldDiv LOR .69 6.5 ...q 12.63 10.28 19 10.62 -8.7LeafGrp LFGR ... ... ...dd 12.05 6.35 56 11.70 +18.2LearCorp LEA 2.80f 1.6 13 206.36 140.45 773 180.13 +2.0Lee Ent LEE ... ... 7 3.30 1.80 107 3.10 +31.9LegacyAc n LGC ... ... ... 9.91 9.51 184 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.06 +1.2LeggMason LM 1.36f 4.0 9 47.13 32.10 1210 34.13 -18.7LegMas56 n LMHA ... ... ... 28.47 25.57 3 26.39 -3.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.50 -3.0LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.46 -2.6LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.66 +4.2LeggPlat LEG 1.52f 3.5 20 51.99 39.57 3694 43.57 -8.7LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 0 26.41 +5.1LeidosHld LDOS 1.28a 1.9 24 70.11 52.04 1047 68.42 +6.0LejuHldgs LEJU .20e ... ...dd 2.23 .96 30 1.66 +15.3LendingClb LC ... ... ...cc 6.56 2.57 7658 4.12 -.2LennarA LEN .16 .3 14 72.17 48.71 2725 52.27 -17.3LennarB LEN/B .16 .4 11 58.65 39.76 45 43.20 -16.4Lennox LII 2.56f 1.2 28 223.05 160.18 250 217.08 +4.2Leo Hld un LHC ... ... ... 10.90 9.40 0 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 3.25 3 3.41 -21.6LexRltyTr LXP .71 8.1 11 10.65 7.59 916 8.79 -8.9LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.66 -3.3Libbey LBY .47 4.9 ...dd 10.30 4.60 1321 9.58 +27.4LbtyASE USA .72e 11.0 ...q 6.82 5.53 547 6.53 +3.7LbtyASG ASG .38e 5.7 ...q 7.28 4.72 94 6.67 +20.4LibOilSv n LBRT ... ... 58 23.90 16.00 353 19.60 -14.4LibtProp LPT 1.60 3.7 15 45.40 37.77 950 42.86 -.3LifeStorg LSI 4.00 4.2 33 101.28 69.00 539 95.96 +7.7LightInBox LITB ... ... ...dd 3.46 1.61 10 1.77 -23.0LilisEn n LLEX ... ... ...dd 6.30 2.96 402 4.69 -8.2LincNat LNC 1.32 1.9 10 86.68 61.18 2132 68.10 -11.4LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 95 94.14 +6.7LineCp n LN ... ... ... 47.81 34.39 133 43.52 +6.2LionsGat A LGF/A .36 1.5 ... 36.48 21.54 440 23.85 -29.5LionsGat B LGF/B .36 1.6 ... 34.41 19.97 213 22.87 -27.9LiqTech LIQT ... ... ...dd .88 .26 104 .83 +47.0LithiaMot LAD 1.16 1.3 11 127.99 78.85 739 89.05 -21.6LiveNatn LYV ... ... ...cc 52.84 35.94 2007 49.28 +15.8LloydBkg LYG .47a 14.2 ... 4.21 3.23 7958 3.32 -11.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 40 363.00 291.03 986 326.10 +1.6Loews L .25 .5 14 53.59 45.01 1693 50.78 +1.5LomaNeg n LOMA ... ... 13 26.89 9.20 204 11.24 -51.2LaPac LPX .13p ... 14 31.19 23.39 1370 26.92 +2.5Lowes LOW 1.92f 1.9 22 108.98 70.76 3239 99.34 +6.9Lubys LUB ... ... ...dd 3.20 2.35 15 2.45 -7.2tLumberLiq LL ... ... ...dd 41.33 19.41 11568 19.34 -38.4LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 63.55 31.50 198 38.00 -31.8Lydall LDL ... ... 16 60.00 37.50 91 46.40 -8.6LyonBas A LYB 4.00f 3.6 9 121.95 85.35 1854 110.79 +.4M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 617 173.35 +1.4M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1010.00 -1.9tMAG Slv g MAG ... ... ... 13.84 9.29 220 9.33 -24.5MBIA MBI ... ... ...dd 10.97 6.04 3033 10.25 +40.0MDC MDC 1.20 4.1 10 35.18 26.45 477 29.04 -8.9MDU Res MDU .79 2.7 24 29.62 24.29 2056 29.00 +7.9MFA Fncl MFA .80 9.9 10 8.90 6.72 4410 8.05 +1.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 7 25.69 -2.5MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 7 25.31 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.53 -16.2tMFS CAMu CCA .60 5.9 ...q 14.00 10.19 7 10.23 -11.1MCR MCR .72a 9.2 ...q 8.75 7.74 75 7.80 -8.0MGF MGF .41 9.2 ...q 4.99 4.45 19 4.48 -6.5MFS HInM CXE .30 6.0 ...q 5.51 4.82 52 4.96 -5.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 63 4.46 -3.5MFS IHI CIF .25 9.8 ...q 3.03 2.46 140 2.53 -13.9MIN MIN .42 11.1 ...q 4.35 3.77 186 3.81 -8.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 12 9.22 -5.0MMT MMT .52 9.3 ...q 6.29 5.55 120 5.56 -8.4MFM MFM .38 5.7 ...q 7.36 6.41 71 6.76 -1.6MFV MFV .58 10.5 ...q 6.84 5.34 18 5.51 -6.9MGIC Inv MTG ... ... 8 16.21 9.97 2722 12.48 -11.6MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 658 30.30 +3.9MGM Rsts MGM .48 1.5 9 38.41 27.88 19666 31.37 -6.0MI Homes MHO ... ... 12 37.41 24.08 218 25.86 -24.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.9 33 39.38 31.60 1307 36.43 +2.7MRC Glbl MRC ... ... 24 22.98 14.01 1269 22.65 +33.9sMSA Safety MSA 1.52f 1.5 58 100.40 65.95 361 100.88 +30.1MSC Ind MSM 2.32 2.7 15 99.94 65.42 457 84.63 -12.4MSCI Inc MSCI 1.52 .9 45 176.88 106.13 684 166.19 +31.3MSG Netw MSGN ... ... 10 26.30 16.25 408 23.55 +16.3MV OilTr MVO .76e 7.1 8 12.21 4.80 15 10.65 +26.8MVC Cap MVC .60 6.4 ...q 10.97 9.25 50 9.38 -11.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.75 -.3MacQUtlDv MFD 1.20 10.8 ...q 14.75 10.71 29 11.12 -10.5MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 22 23.02 -10.7Macerich MAC 2.96 5.0 32 69.73 52.12 1308 59.06 -10.1MackCali CLI .80 4.1 9 26.97 15.86 617 19.47 -8.8Macquarie MIC 5.24e 11.5 8 76.78 36.20 597 45.41 -29.3Macys M 1.51 3.8 12 41.33 17.41 6054 39.73 +57.7MadCvCall MCN .72 9.4 ...q 8.00 7.09 48 7.63 -1.2MadSqGd n MSG ... ... 97 330.00 205.22 101 312.18 +48.1MadStSec MSP 1.04 8.8 ...q 12.16 10.72 9 11.88 +1.5MagellMid MMP 3.83f 5.3 21 75.82 54.82 500 71.76 +1.2Magna g s MGA 1.32f 2.2 11 67.47 45.37 1103 60.78 +7.3MagnaChip MX ... ... 7 13.40 8.85 1533 11.60 +16.6Maiden prA MHpA 2.06 8.4 ... 25.71 18.80 17 24.65 -.2Maiden pfC MHpC 1.78 7.7 ... 26.67 16.73 19 23.26 -4.7MaidnH pfD MHpD 1.68 7.9 ... 25.05 14.85 38 21.17 +1.1 MaidenHld n MHLA .60 2.8 ... 26.87 16.68 14 21.23 -7.7MaidHld 43 MHNC 1.94 8.3 ... 27.34 18.64 19 23.25 -4.8MainStCap MAIN 2.28f 5.8 13 41.79 34.37 224 39.45 -.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 47 19.47 -1.8sMajesco n MJCO ... ... ... 7.78 4.35 18 7.80 +45.3Mallinckdt MNK ... ... ... 46.24 11.65 1815 23.45 +3.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 146 14.30 +6.5ManchUtd MANU .36 1.7 1 22.25 16.05 8 20.70 +4.5Manitowc rs MTW ... ... ... 44.03 22.64 365 26.49 -32.7ManngNap MN .32 10.5 13 4.35 2.95 109 3.05 -15.3ManpwrGp MAN 1.86 2.0 11 136.93 81.85 638 93.26 -26.0Manulife g MFC .44 ... ... 22.16 17.73 1969 18.56 -11.0MarathnO MRO .20 .9 ...dd 22.74 10.55 10282 21.12 +24.7MarathPt s MPC 1.84 2.3 12 83.33 49.30 4684 80.83 +22.5MarcusMill MMI ... ... 25 41.45 24.34 103 40.21 +23.3sMarcus MCS .60f 1.6 31 38.65 23.55 240 38.55 +41.0MarineP MPX .40 2.2 33 23.19 12.00 13 18.58 +45.8MarineMx HZO ... ... 18 25.05 14.50 327 18.75 -.8Markel MKL ... ... 66 1194.98 995.30 39 1170.00 +2.7MarriotVac VAC 1.60 1.3 20 154.14 107.17 189 119.11 -11.9MarshM MMC 1.66f 2.0 23 87.89 76.68 2405 83.36 +2.4MartMM MLM 1.76 .9 29 241.33 189.27 1251 199.42 -9.8Masco MAS .42 1.0 20 46.45 35.79 6104 40.33 -8.2Masonite g DOOR ... ... 13 78.50 50.40 112 68.25 -8.0Mastec MTZ ... ... 11 55.53 38.40 925 46.55 -4.9MastechD MHH ... ... 23 20.74 8.48 14 19.48 +93.6MasterCrd MA 1.00 .5 46 214.28 127.40 4416 198.00 +30.8MatadorRs MTDR ... ... 26 35.22 21.81 1346 33.50 +7.6Materion MTRN .42f .7 40 63.45 36.75 101 62.70 +29.0MatinasB n MTNB ... ... ... 1.60 .32 132 .35 -69.6Matson MATX .80 2.2 7 40.32 21.63 362 36.00 +20.6MauiLand MLP ... ... 22 18.80 9.95 18 12.75 -26.3MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 592 48.97 -23.9Maximus MMS .18 .3 19 72.71 58.75 249 64.81 -9.5MaxLinear MXL ... ... 12 28.06 15.39 681 17.31 -34.5McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.75 +9.2McCorm vot MKC/V 2.08f 1.8 ... 119.77 93.54 1 117.28 +16.7McCorm MKC 2.08 1.8 17 120.23 92.93 974 117.54 +15.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 3530 157.54 -8.5McKesson MCK 1.56f 1.2 10 178.86 122.92 2649 125.60 -19.5McEwenM MUX .01 .4 ...dd 2.86 1.82 2417 2.24 -1.8Mechel pf MTLp ... ... ... 1.34 .80 12 .94 -10.5tMechel rs MTL ... ... ... 5.80 2.95 174 2.82 -46.4Medequit n MRT .84 7.5 ... 12.18 9.67 96 11.20 -.2MedProp MPW 1.00 6.9 16 14.52 11.82 2250 14.41 +4.6Medifast MED 1.92 1.1 75 182.82 41.24 177 171.68 +145.9MedleyCap MCC .40m 11.6 5 6.65 3.35 298 3.45 -33.9MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.57 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 1 25.09 -2.8Medley n MDLX .22p ... ... 25.09 23.60 9 23.95 -3.3Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.80 -1.6MedleyMgt MDLY .80 21.6 ...cc 7.15 3.10 30 3.70 -43.1Mednax MD ... ... 11 63.04 40.56 391 42.79 -19.9sMedtrnic MDT 2.00f 2.2 36 90.04 76.41 6244 90.23 +11.7Merck MRK 1.92 2.9 25 66.41 52.83 15424 65.87 +17.1MercGn MCY 2.50 4.9 46 61.51 41.41 1589 51.43 -3.8Meredith MDP 2.18 4.1 12 72.25 47.30 1035 53.15 -19.5Meritage MTH ... ... 12 55.50 38.80 625 43.15 -15.7Meritor MTOR ... ... 6 29.54 16.78 974 20.60 -12.2MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 16 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 7 15.52 +5.5MLRRD29 PYS 1.58 8.7 ... 23.38 17.20 2 18.08 -10.7MLGS t PYT .76 3.4 ... 22.60 20.40 22.16 +5.8MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.60 -.4MesaRoyl MTR 1.46e 10.3 14 19.85 11.75 12 14.15 -23.3Mesab MSB 1.49e ... ... 30.92 13.20 56 28.25 +12.3Methode MEI .44 1.1 26 48.44 36.75 359 39.25 -2.1MetLife MET 1.68 3.7 10 55.91 43.09 4993 45.74 -9.5MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 17 25.43 +2.4MetroBkH n MCB ... ... ... 55.00 36.35 27 49.14 +16.7MettlerT MTD ... ... 41 697.26 540.24 226 592.51 -4.4MexcoEn MXC ... ... ...dd 14.49 3.00 39 5.75 +46.3MexEqt MXE 1.62e .1 ...q 12.09 9.50 1 11.40 +11.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.08 14.03 51 16.63 +5.6MKors KORS ... ... 20 70.00 35.73 1726 66.73 +6.0MicrFoc n MFGP ... ... ... 36.21 12.67 1836 16.20 -51.8MicrSol n MICR ... ... ... 4.20 2.88 3 3.30 -5.7MidAApt MAA 3.48 3.5 18 110.24 85.16 460 100.78 +.2MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 1 65.02 -3.4MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 98 14.15 +6.8MidstPet MPO ... ... ... 19.04 11.79 67 13.11 -20.9Milacron n MCRN ... ... ... 22.62 15.09 465 20.85 +8.9MilestnSci MLSS ... ... ... 1.60 .64 27 .75 -36.4MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 66 12.31 -1.3MillerInds MLR .72 2.8 15 29.00 23.90 12 26.05 +1.0MinTech MTX .20 .3 18 78.35 62.55 109 75.60 +9.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.42 -.9Mistras MG ... ... 39 23.83 17.00 97 21.04 -10.4MitsuUFJ MUFG ... ... ... 8.11 5.49 1264 6.12 -15.8MiX Tele MIXT .22e ... ... 21.00 7.79 123 17.52 +37.3MizuhoFn MFG ... ... ... 4.00 3.28 327 3.44 -5.5MobileTele MBT .53e 6.0 ... 12.80 8.33 2450 8.77 -13.9Model N MODN ... ... ...dd 20.33 12.40 187 18.65 +18.4Modine MOD ... ... 13 25.75 15.25 203 17.45 -13.6Moelis&Co MC 1.88f 3.0 48 67.65 37.75 251 63.60 +31.1Mohawk MHK ... ... 14 286.85 177.00 1206 188.36 -31.7MolinaHlth MOH ... ... ...dd 107.73 56.68 1037 104.09 +35.7MolsCoor A TAP/A 1.64 2.4 6 91.63 58.93 0 67.00 -20.2MolsCoorB TAP 1.64 2.4 11 94.02 58.75 4013 67.00 -18.4MonRE MNR .68 4.1 26 18.45 13.87 221 16.67 -6.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 5 24.40 -2.5Moodys MCO 1.76 1.0 37 187.98 126.28 1525 171.12 +15.9tMoog A MOG/A 1.00 1.3 19 93.93 71.66 208 75.01 -13.6Moog B MOG/B 1.00 1.4 19 91.71 72.60 72.60 -18.2MorgStan MS 1.20f 2.4 11 59.38 43.84 9714 50.56 -3.6MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.94 41 28.07 -3.1MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 81 27.35 -3.8MorgSt pfI MSpI 1.59 5.9 ... 28.86 26.51 43 26.86 -3.6MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 48 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.54 30 25.93 -4.3MS Asia APF .14e .8 ...q 19.99 16.61 7 17.07 -7.2MS China CAF 13.33e ... ...q 27.79 21.02 164 21.95 -6.1MS CushHi MLPY 1.28e 19.2 ...q 8.00 6.09 2 6.66 -5.7MS EMD MSD .57e 6.4 ...q 10.27 8.55 40 8.92 -10.6MSEMDDbt EDD .80m 11.5 ...q 8.37 6.64 134 6.94 -9.9MSEmMkt MSF .05e .3 ...q 19.86 15.63 12 16.65 -6.9MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 36 27.39 -17.4MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 0 12.09 -2.1MkVRMB CNY ... ... ...q 49.16 40.13 47.62 +10.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.89 -6.4MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 53.65 +10.8MorgSt pfA MSpA 1.01e 4.3 ... 23.89 21.49 37 23.38 +3.3MosaicAc n MOSC ... ... ... 9.90 9.49 351 9.72 +.2sMosaic MOS .10 .3 41 30.18 19.23 3553 30.11 +17.3MotrlaSolu MSI 2.08 1.7 23 125.31 82.86 924 121.30 +34.3Movado MOV .80 1.6 ...cc 53.73 21.50 131 49.80 +54.7Mueller MLI .40 1.2 24 37.57 25.26 425 33.11 -6.5MuellerWat MWA .20 1.6 28 12.99 9.59 726 12.35 -1.4MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1117 33.26 +7.1MurphUSA MUSA ... ... 15 89.69 61.05 362 79.24 -1.4MyersInd MYE .54 2.5 43 24.60 15.40 330 21.55 +10.5Myomo n MYO ... ... ... 11.40 2.07 162 2.23 -40.5Myovant n MYOV ... ... ...dd 25.54 9.92 66 20.30 +60.6N -NCI BldSy NCS ... ... 17 23.35 13.05 647 15.95 -17.4NCR Corp NCR ... ... 25 39.14 26.00 1781 27.92 -17.9NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 527 12.35 -12.1NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 18 24.35 -.2NL Inds NL ... ... 6 16.05 6.90 4 8.55 -40.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 22.90 4067 31.67 +11.2NRG Yld A NYLD/A 1.12f 6.1 38 19.91 15.30 158 18.48 -2.0NRG Yld C NYLD 1.24f 6.6 26 20.15 15.55 577 18.60 -1.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.56 +8.3NVR NVR ... ... 18 3700.00 2584.29 40 2759.43 -21.3nVent El n NVT ... ... ... 28.93 21.00 7265 27.40 +20.6Nabors NBR .24 4.0 ...dd 8.87 5.32 8898 5.98 -12.4NACCO NC .66 2.0 4 92.60 23.80 13 33.00 -12.4NamTai NTP .28 2.6 40 13.90 9.30 24 10.70 -14.7NanoViric NNVC ... ... ...dd 1.51 .36 86 .39 -55.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 28 40.98 30.25 102 39.58 +22.0NatFuGas NFG 1.70f 3.2 16 59.90 48.31 909 53.70 -2.2NatGrid NGG 2.89e 5.3 ... 65.60 51.44 303 54.08 -8.0NtHlthInv NHI 4.00 5.3 17 81.60 62.71 174 74.84 -.7NHltcre NHC 1.92f 2.7 27 73.25 57.00 80 72.08 +18.3sNOilVarco NOV .20 .4 ...dd 48.49 29.90 6169 48.62 +35.0NatPresto NPK 1.00a .8 17 136.65 88.80 36 124.65 +25.3sNatRetPrp NNN 2.00f 4.5 21 45.31 36.25 3786 44.61 +3.4NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.40 3 25.24 -1.2NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 12 24.27 -3.3NatlStor n NSA 1.16f 4.0 99 32.28 21.17 455 28.83 +5.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 18 25.00 -4.0NtWst pfC NWpC 1.94 7.6 ... 26.59 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 1 44.83 +.6NatGsSvcs NGS ... ... 65 29.55 21.70 38 22.10 -15.6NatrlGroc NGVC ... ... 40 17.46 4.79 399 13.27 +48.6NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 19 31.75 +22.1Natuzzi NTZ ... ... ... 2.74 1.41 0 1.50 -6.3Nautilus NLS ... ... 17 17.75 11.30 608 14.25 +6.7tNavideaBio NAVB ... ... ...dd .68 .16 861 .15 -57.1NavigCons NCI ... ... 20 25.25 14.62 245 21.76 +12.1NavigatrH NVGS ... ... ... 13.55 9.25 73 12.45 +26.4NaviosAcq NNA .08 13.1 ...dd 1.45 .53 139 .61 -45.0Navios pfG NMpG 2.19 14.7 ... 19.99 10.18 1 14.85 -8.3Navios NM ... ... ...dd 1.90 .68 247 .82 -31.7NavMH pfH NMpH 2.16 14.5 ... 18.89 10.27 0 14.94 -8.4NavMMid NAP 2.00f 55.9 ... 10.70 3.25 100 3.58 -62.4NaviosMar NMM .08 4.0 7 2.62 1.61 194 2.01 -14.8Navistar NAV ... ... 28 47.73 29.53 521 43.07 +.4Navistr pfD NAVpD ... ... ... 26.60 9.50 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 120 87.80 -3.1Nelnet NNI .64 1.1 13 64.00 43.92 43 58.78 +7.3NeoPhoton NPTN ... ... ...dd 8.72 4.56 593 6.37 -3.2Netshoes n NETS ... ... ... 20.72 1.84 98 2.46 -68.9Netw1Tch NTIP .10 3.6 8 4.60 2.25 13 2.80 +16.7tNBCAInt NBW .74 5.9 ...q 14.61 12.50 47 12.51 -8.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 47 10.88 -7.5tNBIntMu NBH .90 6.7 ...q 15.90 13.39 77 13.45 -9.1NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 8 11.52 -5.3NBRESec NRO .36 7.0 ...q 5.70 4.29 370 5.17 -6.5NevGCas UWN ... ... 23 2.86 1.80 87 2.03 -24.0NevroCorp NVRO ... ... ...dd 94.34 35.41 612 56.26 -18.5Nevsun g NSU .04 1.1 ...dd 3.86 1.96 654 3.72 +52.5NewAmHi HYB .78a 9.2 ...q 10.20 8.35 81 8.44 -10.2NewConcEn GBR ... ... 50 12.75 1.16 247 2.52 +61.6NE Realty NEN 1.00 1.5 2 75.25 65.00 0 67.00 -8.7NwGold g NGD ... ... ...dd 4.25 1.18 6020 1.25 -62.0NewHome NWHM ... ... 9 13.55 8.72 30 9.22 -26.4NwIreland IRL 2.15e 1.4 ...q 14.17 11.19 24 11.25 -10.2NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 1264 46.25 +15.0 NewMedia NEWM 1.48 8.2 32 19.10 13.10 770 17.99 +7.2NwMtnFin NMFC 1.36 9.5 11q 14.70 12.05 200 14.25 +5.2NewOriEd EDU .40e ... 42 108.40 74.66 2016 86.04 -8.5NewRelic NEWR ... ... ...dd 114.78 42.69 1207 97.70 +69.1NewResid NRZ 2.00 11.2 6 18.74 15.24 6699 17.89 +.1NewSenInv SNR 1.04 14.7 13 10.47 6.77 331 7.08 -6.3NY&Co NWY ... ... ...dd 5.55 1.40 492 4.90 +71.3NY CmtyB NYCB .68 6.3 13 14.53 10.40 5623 10.77 -17.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 26 26.85 -6.1NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 49.81 -1.8NY REIT rs NYRT 4.85c ... ... 19.63 15.04 91 18.41 NY Times NYT .16 .6 ...cc 26.85 16.95 1616 24.80 +34.1NewellRub NWL .92f 3.5 5 53.10 22.60 5331 26.19 -15.2NewdExp NFX ... ... 14 35.20 22.72 2327 28.72 -8.9NewMarket NEU 7.00 1.7 22 464.57 358.33 47 409.44 +3.0NewmtM NEM .56 1.5 28 42.04 34.20 4952 36.68 -2.2NewpkRes NR ... ... ...dd 11.65 7.30 986 11.05 +28.5NexGen g NXE ... ... ... 2.85 1.65 364 2.00 -22.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 70 22.49 -11.1sNxPtRsT n NXRT 1.00 3.3 10 29.40 22.84 190 29.94 +7.2NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 220 47.07 +9.2NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 6 25.05 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 5 24.79 -.7NextEra76 NEEpK ... ... ... 25.98 23.62 13 25.04 -2.1NxtEra pfQ NEEpQ 3.19 4.3 ... 76.14 65.79 4 74.50 +7.1NextEraEn NEE 4.44 2.7 12 171.50 144.70 1668 167.54 +7.3NxtEra pfR NEEpR ... ... ... 59.70 53.67 92 57.25 +1.9NiSource s NI .78 3.0 33 27.76 22.44 3115 26.18 +2.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.01 -2.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 5.9 14 43.61 20.53 8505 23.56 -35.3NikeB s NKE .80 1.0 67 81.00 50.35 8030 76.91 +23.0NoahHldgs NOAH ... ... 29 69.56 26.53 191 51.06 +10.3NobilisH n HLTH ... ... ... 1.75 1.10 384 1.10 -18.5NobleCorp NE .08 1.4 ...dd 6.84 3.14 3834 5.84 +29.2NobleEngy NBL .44 1.2 36 37.76 22.99 2512 36.09 +23.9NobleMid n NBLX 1.91e ... 13 57.98 41.99 54 53.05 +6.1NokiaCp NOK .19e 3.5 ... 6.59 4.51 17329 5.40 +15.9NomadF n NOMD ... ... ... 19.81 13.73 618 19.00 +12.4Nomura NMR ... ... ... 6.83 4.73 289 4.73 -18.7Norbord n OSB 1.29 3.6 ... 45.45 32.22 123 35.91 +6.2NordicAOff NAO .18 16.4 ... 1.60 1.02 70 1.10 -8.3NordicAm NAT .23e 10.2 ...dd 6.07 1.82 1504 2.25 -8.5Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1429 52.41 +10.6NorkSo NSC 3.20f 1.9 25 172.81 111.44 1687 169.00 +16.6NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 6.10 13 8.02 +15.2NoWestCp NWE 2.20 3.7 16 64.47 50.01 276 59.33 -.6NDynMn g NAK ... ... ... 2.34 .43 1264 .61 -65.7sNthnO&G NOG ... ... 47 3.73 .63 11499 3.72 +81.5NorthropG NOC 4.80f 1.6 32 360.88 263.04 1724 300.49 -2.1NStREur n NRE .60 4.4 ... 14.81 10.08 338 13.69 +1.9NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 154 65.15 +9.2NorwCruis NCLH ... ... 15 61.18 46.16 1845 50.03 -6.0NovaBay rs NBY ... ... ...dd 5.00 2.00 63 2.45 -36.4NovaGld g NG ... ... ...dd 5.05 3.35 594 4.31 +9.7Novartis NVS 2.75e 3.3 17 94.19 72.30 1417 83.90 -.1NovoNord NVO .96e 1.9 ... 58.37 41.09 2407 49.77 -7.3NOW Inc DNOW ... ... ...dd 16.16 9.12 1118 14.95 +35.5NuSkin NUS 1.47 2.0 35 84.00 53.50 345 72.85 +6.8Nucor NUE 1.52 2.3 13 70.48 51.67 3188 66.93 +5.3Nush EnhYl NUAG ... ... ... 24.87 23.37 31 23.50 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.33 -1.8NushLCGr NULG ... ... ... 35.95 28.72 5 35.05 +12.3NushLCVal NULV ... ... ... 30.70 26.13 2 29.84 +4.4NushMCGr NUMG ... ... ... 32.84 26.52 1 32.37 +10.3NushMCVal NUMV ... ... ... 29.85 25.59 28.47 +1.0NushSmCap NUSC ... ... ... 31.78 25.30 5 31.01 +9.0NushShTrm NURE ... ... ... 27.75 23.57 2 27.34 +3.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 3 24.20 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.4 25 44.30 19.22 401 25.44 -15.1NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 13 24.00 -3.4Nustar pfB NSpB 1.91 8.6 ... 25.75 20.00 15 22.30 -1.5Nustar pfC NSpC ... ... ... 26.43 22.31 69 24.82 -4.4Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 7 25.62 +2.5Nutrien n NTR 1.60 3.0 ... 55.18 40.41 1597 54.21 +4.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 5 13.58 -5.3NuvCr22 n JCO ... ... ... 10.10 9.26 54 9.45 -.4Nuv Mun21 NHA ... ... ... 10.20 9.29 15 9.43 -.1NuvHiInO n NMZ ... ... ... 13.91 12.28 118 12.90 -5.2Nuv Pf22 n JPT ... ... ... 27.14 23.01 30 23.17 -7.8Nuv 11-21 n JHB ... ... ... 10.15 9.42 117 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.40 15.24 6 15.49 -8.9NvHiInDc19 JHD ... ... ... 10.36 9.72 64 9.83 -1.9Nuv RE In JRS ... ... ... 11.46 9.39 62 10.00 -11.2NuvMO Pr NOM ... ... ... 17.58 12.87 10 12.92 -7.4NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 228 8.01 -6.4NuvAZ NAZ .80 6.3 ...q 14.99 12.53 13 12.57 -11.1NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 55 20.52 -6.6NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 45 21.99 -4.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 160 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.58 13.18 236 13.32 -6.9NCalMunV NCA .47 4.9 ...q 10.70 9.16 40 9.55 -6.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 14 13.91 -6.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.56 11.38 23 11.64 -2.3NuvCorEqA JCE 1.21a 7.8 ...q 16.19 13.95 55 15.44 +5.8NvCredStr JQC .62 7.8 ...q 8.75 7.83 389 7.89 -4.0NvDvrsDiv JDD 1.04 9.3 ...q 13.25 11.11 40 11.23 -8.7NuvDivA NAD .85a 6.4 ...q 14.46 12.92 666 13.22 -6.0NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 65 18.89 +.3NuEnMLP JMF 1.35 12.3 ...p 12.97 9.65 96 10.92 -4.1NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 20 13.90 -2.1NuvFloat JFR .72 7.0 ...q 11.95 10.21 209 10.30 -8.1NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 132 10.23 -10.3tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 55 11.20 -10.9NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 24 15.60 -7.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 15 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.12 9.67 61 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 234 14.71 -4.7NNYAmtF NRK .70 5.8 ...q 13.44 11.88 88 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 334 12.99 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 61 12.54 -3.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 25 12.46 -3.2NMDPI NMY .67a 5.5 ...q 13.27 11.88 16 12.06 -4.1NvMAP NMT .71a 5.8 ...q 15.00 12.21 26 12.30 -13.8NMIQI NUM .74 5.9 ...q 14.05 12.41 9 12.62 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.29 13 13.31 -9.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 30 23.65 -4.2NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 2 22.84 -3.8NuvMultM JMM .48 6.8 ...q 7.77 6.60 5 7.03 -7.7NvMuI NMI .50a 4.5 ...q 13.27 10.77 3 11.09 -4.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 313 9.45 -6.7Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 31 15.36 -11.0NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 69 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 42 12.50 -9.6NNYMV NNY .39a 4.3 ...q 10.65 9.03 18 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.36 12.58 3 12.92 -5.2NNCPI NNC .59a 4.8 ...q 13.67 12.06 31 12.19 -5.5NOHQI NUO .80 5.8 ...q 15.46 13.48 37 13.91 -5.0NvPA NQP .81a 6.4 ...q 13.78 12.34 32 12.69 -3.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 40 23.13 -6.6NvPfdInco JPC .80 8.5 ...q 10.75 9.29 223 9.44 -8.7NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 366 8.94 -12.4NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 79 16.42 -7.8NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 133 14.45 +1.4NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 43 16.81 -2.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.73 -2.3NSTFI NXP .55a 3.8 ...q 15.16 13.85 33 14.33 -2.0NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 24 13.84 -.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 6 14.61 -3.8NuvSnIn NSL .42 6.9 ...q 6.87 6.10 114 6.13 -5.8NuShDCrd JSD 1.16a 7.0 ...q 17.85 16.45 42 16.67 +.2Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 203 17.45 -.7NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 20 13.69 -1.9NTXQI NTX .65 5.1 ...q 14.94 12.42 12 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 49 12.26 -4.4NuverEnv n NES ... ... ... 26.50 9.00 1 11.90 -34.5O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.05 7.80 711 16.65 +77.1OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 2 24.44 +1.3OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 7 24.43 +10.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 2 24.73 +10.2OGE Engy OGE 1.33 3.7 19 37.32 29.59 1961 36.24 +10.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 390 77.04 +5.2OaktreeC OAK 3.59e 8.5 12 48.50 38.80 384 42.45 +.8OasisMid n OMP 1.57 7.9 ... 20.41 15.57 10 19.78 +13.4OasisPet OAS ... ... ...dd 13.87 6.69 6039 12.22 +45.3Obsidian g OBE ... ... ... 1.44 .82 609 1.08 -12.9OcciPet OXY 3.12f 3.7 ...cc 87.67 58.44 5041 83.93 +13.9sOceaneerg OII .60 2.2 ...cc 27.63 17.11 1918 27.36 +29.4Och-Ziff OZM .87e 41.6 23 3.95 1.88 171 2.09 -16.4OcwenFn OCN ... ... ...dd 4.84 2.66 682 3.98 +27.2tOi SA C OIBR/C ... ... ... 9.71 4.00 119 3.95 -29.8OilStates OIS ... ... ...dd 38.95 20.23 1074 34.90 +23.3Oil-Dri ODC .96f 2.3 46 50.82 35.42 8 42.36 +2.1OldRepub ORI .78 3.7 18 22.34 17.92 4306 21.31 -.3Olin OLN .80 2.7 9 38.84 27.68 2344 29.51 -17.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.9 11 32.98 24.90 1362 29.69 +7.8Omnicom OMC 2.40 3.5 14 83.34 65.32 2449 68.83 -5.5Omnova OMN ... ... ...dd 11.90 8.10 89 9.35 -6.5OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 261 6.84 +19.2OncoCyte n OCX ... ... ... 7.64 1.10 62 2.45 -47.3OneLibrty OLP 1.80 6.7 15 27.89 21.02 70 26.96 +4.0OneSmart n ONE ... ... ... 16.00 8.56 394 9.90 -9.3OneMain OMF ... ... 16 36.39 23.70 1145 33.25 +27.9ONEOK OKE 3.30f 4.7 51 71.99 49.65 4580 70.44 +31.8Ooma n OOMA ... ... ... 16.45 7.30 66 16.10 +34.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 38 52.56 +2.3Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 21 62.97 +3.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 11 75.45 +8.0OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 200 38.64 +5.6OpR1000V n OVLU ... ... ... 27.53 25.07 0 26.69 +.3OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 0 27.36 +4.3OpR1000Y n OYLD ... ... ... 26.20 24.36 26.08 -.5Op R1000D n OMFL ... ... ... 27.80 24.74 2 27.68 +6.1OpIntRev n REFA ... ... ... 30.89 25.86 27.01 -3.0OpGlbRv n RGLB ... ... ... 30.09 25.62 2 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.63 +1.8OppGlRv n ESGF ... ... ... 33.63 29.00 2 30.81 -1.8OppenFin RWW .58e .9 ...q 74.63 58.96 0 67.75 -1.8OpEMRev n REEM ... ... ... 30.65 24.95 26.11 -6.1OppenHldg OPY .44 1.5 ...dd 29.90 15.35 146 29.55 +10.3Oracle ORCL .76 1.6 54 53.48 42.57 18778 47.68 +.8Oragenics rs OGEN ... ... ... 6.80 .60 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 61

Orange ORAN .41e 2.4 ... 18.57 15.89 153 17.06 -2.0OrchidIsl ORC 1.08e 13.3 43 10.47 6.77 734 8.13 -12.4OrchidsPP TIS 1.40 27.8 8 15.74 3.44 271 5.03 -60.7OrientPap ONP ... ... 3 2.45 .75 9 .97 -24.8OrionECarb OEC .72 ... 71 33.95 19.90 314 32.80 +28.1OrionGpHl ORN ... ... ...dd 9.49 5.17 211 9.17 +17.1Orix IX ... ... ... 100.03 77.59 43 81.08 -4.4OrmatTc ORA .49 .9 32 70.68 50.20 179 54.25 -15.2OshRusS n OUSM ... ... ... 28.13 24.76 45 28.00 +3.6OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.17 -1.7OshkoshCp OSK .96 1.3 17 100.26 67.75 2413 75.25 -17.2OsiskoGl n OR .20 ... ... 14.39 9.14 333 9.51 -17.7OutfrontM OUT 1.44 6.8 12 25.30 17.75 1657 21.25 -8.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 348 3.60 +31.4OwensMin OMI 1.04 5.5 12 32.36 14.26 1022 18.87 -.1OwensCorn OC .84 1.4 19 96.52 56.25 2373 62.22 -32.3OwensIll OI ... ... 22 25.90 16.22 1164 18.68 -15.7OwensRM ORM .80f 4.8 11 18.72 13.71 10 16.68 +4.2OxfordInds OXM 1.36 1.5 22 97.19 57.36 90 92.12 +22.5P-QPBF Engy PBF 1.20 2.6 14 50.99 19.46 1990 46.70 +31.7PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 116 21.25 +1.4PCM Fund PCM .96 8.4 ...q 12.13 10.15 44 11.37 -1.7PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3413 43.08 -3.9PGT Inc PGTI ... ... 31 25.15 12.25 841 24.00 +42.4PHH Corp PHH ... ... ...dd 15.00 8.01 165 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 7 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.38 24 51.45 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 4 66.65 -3.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.09 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 4 99.70 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 36 102.80 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.93 97.52 53 100.49 PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 23 100.81 -4.6PimShMat MINT .82e .8 ...q 101.87 101.35 1282 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 12 52.86 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 11 49.86 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 5 112.11 -7.7sPJT Part n PJT .20 .3 ...dd 58.76 35.47 417 60.21 +32.0PLDT Inc PHI 1.60e 6.4 ... 34.51 21.58 63 24.98 -17.0PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 128 27.38 -3.3PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 7 25.15 -.8PNC PNC 3.80f 2.6 13 163.59 119.77 1753 144.83 +.4PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1111 39.35 -2.7POSCO PKX ... ... ... 93.12 67.17 163 73.35 -6.1PPDAI n PPDF ... ... ...dd 13.68 3.82 574 4.54 -36.1PPG s PPG 1.92f 1.7 20 122.07 100.36 1356 110.66 -5.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.78 24.83 8 25.11 -1.9PPL Corp PPL 1.64 5.7 13 39.90 25.30 6099 28.77 -7.0PQ GrpH n PQG ... ... 37 18.69 12.88 194 18.02 +9.5PS BusPk PSB 4.20f 3.3 32 137.60 107.91 102 127.77 +2.1PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 2 25.19 -.2PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 19 25.11 -.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 26 23.42 -4.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.90 -5.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 4 24.21 -4.1PVH Corp PVH .15 .1 18 169.22 118.17 839 153.52 +11.9PcrTrnd750 PTLC ... ... ...q 30.73 25.96 131 30.31 +5.9PcrTrnd450 PTMC ... ... ...q 33.22 27.70 63 32.73 +5.2PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 44 34.18 +13.0PacrCash n GCOW ... ... ... 34.59 29.33 52 31.40 -.3PacrTrendp PTEU ... ... ... 33.39 27.44 27 28.57 -6.9Pacr Wlth n PWS ... ... ... 27.67 23.99 12 25.98 +3.0Pac Cash n CALF ... ... ... 32.73 22.60 3 28.89 +10.7PacDvCsh n ICOW ... ... ... 31.03 26.54 4 28.47 -3.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.8 6 2.75 1.36 658 2.53 +30.4PacDrill rs PACD ... ... ...dd 1.58 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.11 21.19 4 25.18 -10.7PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.13 -10.5PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.32 -13.3PacGE pfD PCGpD 1.25 6.0 ... 26.85 20.01 4 21.00 -13.0PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 5 20.88 -15.3PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 1 20.07 -18.3PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 3 19.43 -15.8PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 3 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 958 112.90 -6.3Pagsegur n PAGS ... ... ... 39.97 25.15 9768 26.92 -15.1PalatinTch PTN ... ... ...dd 1.59 .38 646 .96 +11.8PaloAltNet PANW ... ... ...dd 219.38 126.56 1675 198.26 +36.8PampaEng PAM ... ... ... 72.98 32.18 163 42.15 -37.4Pandora P ... ... ...dd 9.48 4.09 15567 6.74 +39.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 15 20.40 -.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 46 19.10 7.31 62 18.68 +99.8ParaGold n PZG ... ... 3 1.80 1.12 52 1.14 -12.3ParamtGp PGRE .40 2.6 ... 16.79 13.70 1158 15.44 -2.6Paretem rs TEUM ... ... ...dd 3.59 .54 642 2.85 +37.7ParkEl PKE .40 1.8 18 24.16 14.59 109 22.11 +29.7ParkHot n PK 2.20f 7.0 ... 32.62 23.91 1584 31.28 +8.8ParkNatl PRK 3.84 3.5 16 119.00 92.42 32 109.52 +5.3ParkDrl rs PKD ... ... ... 21.60 4.20 229 4.60 ParkerHan PH 3.04f 1.8 21 212.80 152.47 1190 169.05 -15.3ParsleyEn PE ... ... 52 33.43 21.12 2753 31.43 +6.8PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 1 25.39 -.8PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 3 26.40 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.47 26.81 12 27.77 -3.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.36 -3.5PartyCity n PRTY ... ... 14 16.95 9.50 606 15.75 +12.9PaycomSft PAYC ... ... ...cc 118.45 64.50 1745 106.25 +32.3PeabodyE n BTU .60 1.4 ... 47.84 26.73 1023 42.49 +7.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.73 7.62 293 12.07 +22.9Pebblebrk PEB 1.52 3.9 22 41.65 31.29 682 38.55 +3.7Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 0 25.17 -.4Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 8 24.93 -3.2Pedevco rs PED ... ... ... 4.44 .26 299 2.35 +634.4Pembina g PBA 1.56 ... 27 36.99 29.28 546 35.87 -.9Penney JCP ... ... 41 5.63 2.25 6382 2.45 -22.5PennaRE PEI .84 7.9 14 12.52 8.86 823 10.62 -10.7PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 14 24.54 -2.5PenRE pfC PEIpC 1.80 7.7 ... 26.98 19.44 34 23.52 -9.2PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 27 22.58 -10.1PennyMFn PFSI .47p ... 6 25.20 16.00 125 19.15 -14.3PennyMac PMT 1.88 9.7 20 19.67 14.87 487 19.29 +20.0Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 31 25.22 PennyM pfB PMTpB ... ... ... 25.45 23.68 9 25.23 +.2Penske PAG 1.40f 2.7 12 54.83 38.33 726 52.20 +9.1Pentair PNR .70 1.6 14 74.84 41.28 3140 44.65 -36.8Penumbra n PEN ... ... ...dd 167.35 77.75 251 142.25 +51.2PerfFood n PFGC ... ... 23 39.45 25.40 878 35.85 +8.3PerkElm PKI .28 .4 30 84.49 62.43 470 79.18 +8.3PermRck n PRT ... ... ... 16.69 15.00 43 15.80 +1.9Prmian PBT .64e 6.9 26 10.30 7.80 55 9.23 +4.1Perrigo PRGO .76 .9 ...dd 95.93 63.68 956 80.52 -7.6Perspecta n PRSP ... ... ... 25.45 19.84 991 21.70 -11.6PetChina PTR .70e .9 ... 85.02 60.94 70 75.86 +8.5PetrbrsA PBR/A ... ... ... 14.98 7.55 6140 10.46 +6.4Petrobras PBR ... ... ... 17.20 8.41 18841 11.73 +14.0Pfenex PFNX ... ... ...dd 8.42 2.07 221 5.12 +92.5sPzer PFE 1.36 3.4 16 39.43 32.32 47712 39.93 +10.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.1 ... 7.33 4.89 92 5.97 +2.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.3 21 119.43 76.21 5934 86.30 -18.3PhilipsNV PHG .88e 2.0 ... 44.71 35.47 726 43.82 +15.9sPhillips66 PSX 3.20f 2.6 28 122.71 80.73 3827 123.34 +21.9Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 246 53.65 +2.5PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.59 139 4.14 -36.2PhysRltTr DOC .92 5.8 41 19.07 14.13 1015 15.76 -11.3PiedmOfc PDM .84 4.2 9 21.19 16.69 799 19.78 +.9Pier 1 PIR .28 13.0 ...dd 5.92 2.08 699 2.16 -47.8PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.95 +4.9Pim IntEq n MFDX ... ... ... 28.41 25.25 4 26.15 -2.2PimEmMkt MFEM ... ... ... 28.32 23.49 13 24.95 -4.7PimcoCA PCQ .92 5.4 ...q 17.89 14.43 24 16.90 -2.1PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 142 8.21 -19.2PimcCA3 PZC .72 6.8 ...q 11.12 9.55 17 10.56 +1.1PimcoCp&I PCN 1.35 7.5 ...q 18.12 15.84 132 18.12 +5.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 297 17.95 +9.1PimDyCrd PCI 1.97 8.2 ...q 24.28 21.61 847 24.04 +7.1sPimDyInco PDI 2.65a 8.0 ...q 33.00 28.60 240 32.96 +9.7PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 34 12.23 +4.7PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 124 10.70 +2.6PimStPls PGP 2.20 14.2 ...q 18.00 12.37 19 15.45 +.5PimcoHiI PHK 1.24 14.3 ...q 8.80 7.19 351 8.67 +16.2PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 25 27.50 +6.1PimcoMuni PMF .98 7.2 ...q 14.23 12.29 26 13.50 +3.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 91 13.11 -.5PimcMu3 PMX .75 6.5 ...q 12.28 10.76 63 11.66 +.7PimcoNY PNF .68 5.4 ...q 13.63 11.26 10 12.64 -1.1PimcoNY2 PNI .80 7.3 ...q 12.51 10.40 16 10.86 -9.5PimcNY3 PYN .63 6.7 ...q 10.27 8.50 4 9.41 -5.1PimcoStrIn RCS .96 9.6 ...q 10.53 8.62 180 9.99 +8.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 2757 66.42 +11.7PinWst PNW 2.78 3.5 18 92.42 73.41 919 80.43 -5.6PionDvrsHi HNW 1.38 9.6 ...q 16.86 14.25 14 14.39 -8.6PionEnSvc PES ... ... ...dd 6.35 1.60 3068 3.30 +8.2PionFltRt PHD .72 6.5 ...q 12.22 11.00 107 11.07 -3.5PionHiIn PHT 1.14 12.4 ...q 10.12 9.17 75 9.22 -5.0PioMuAdv MAV .84 7.7 ...q 11.88 10.50 51 10.92 -4.0PioMunHi MHI .84 7.2 ...q 12.35 11.10 100 11.59 -2.2PioNtrl PXD .32f .2 ...cc 213.40 125.46 1334 189.27 +9.5PiperJaf PJC 1.50f 1.9 13 99.80 52.75 133 77.35 -10.3PitnyBw PBI .75 8.6 6 15.84 8.11 3423 8.73 -21.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 15 24.60 +.9PivotSft n PVTL ... ... ... 31.24 15.11 1174 22.95 +45.9PlainsAAP PAA 1.95 7.9 32 26.65 18.38 1252 24.78 +20.1PlainsGP rs PAGP 1.70 ... 39 27.41 18.98 817 24.29 +10.7PlanetFit n PLNT ... ... 2 50.73 22.50 719 47.52 +37.2Plantron PLT .60 .9 22 82.28 41.28 363 68.66 +36.3PlatfmSpc PAH ... ... 17 14.82 9.09 2292 12.36 +24.6PlatGpM rs PLG ... ... 1 .78 .08 536 .10 -66.8PlayAGS n AGS ... ... ... 29.81 16.66 260 28.55 +54.3PlymInd n PLYM 1.50 10.3 ...dd 19.00 14.37 45 14.63 -20.8PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 5 24.90 -1.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 86.96 812 105.42 -15.0PolyMet g PLM ... ... ...dd 1.36 .58 398 .79 -8.1PolyOne POL .70 1.6 21 47.48 34.15 241 44.85 +3.1PortGE POR 1.45 3.2 22 50.11 39.02 807 45.36 -.5PostHldg POST ... ... 52 90.00 70.66 757 86.56 +9.3PowrREIT PW ... ... ...dd 8.20 5.50 4 6.13 -.5PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 1 56.93 -35.9PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 7.37 -30.0 PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 1 6.21 +21.9PSCrudeSh SZO ... ... ...q 91.17 44.71 53.63 -30.0PwshDB DBC ... ... ...q 18.47 14.48 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.61 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.95 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.98 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.66 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.27 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.42 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.77 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.68 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 38 168.54 127.36 1674 167.50 +8.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1569 3.63 +20.2PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 514 16.92 -16.4Prestige rs PBH ... ... 3 269.50 27.84 864 35.73 -19.5Pretium g PVG ... ... ... 12.44 6.17 1152 8.20 -28.1Primerica PRI 1.00 .9 15 115.80 71.60 196 114.80 +13.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.57 -1.7PrinActGl GDVD ... ... ... 29.52 25.74 28.14 +.5Prin Cont n PVAL ... ... ... 26.97 25.45 26.87 +5.4Prn MegC n USMC ... ... ... 28.10 24.58 2 27.11 +3.2PrinSpec n PREF ... ... ... 101.70 94.59 1 95.59 -4.7PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 19 18.16 +5.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 34.95 281 41.30 -27.7ProLogis PLD 1.92 2.9 27 67.53 58.28 3501 65.62 +1.7ProPetr n PUMP ... ... ... 22.88 10.84 1148 16.44 -18.5PrShtDow rs DOG ... ... ...q 68.78 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.53 599 45.63 ProUltMC s MVV ... ... ...q 45.43 32.29 34 43.97 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1416 90.82 +23.9ProUltSP s SSO .40e .3 ...q 125.72 89.11 1164 119.18 +8.9PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.90 +9.5ProShtHY SJB ... ... ...q 23.91 22.81 17 22.82 -1.3ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 4 74.19 -11.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 3 53.25 -7.2ProSShOG DDG ... ... ...q 27.58 20.60 0 20.79 -9.5ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 32 69.56 +4.2ProUltTl s LTL ... ... ...q 53.22 35.57 1 37.81 -12.5ProHdgRep HDG ... ... ...q 46.26 44.03 4 45.54 +.5ProUltEM EET ... ... ...q 114.48 73.70 1 82.26 -12.5ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.79 -2.2ProUSL7-10T PST ... ... ...q 23.82 20.50 3 23.11 +7.2ProShtEafe EFZ ... ... ...q 27.40 23.78 3 25.49 ProShtEM EUM ... ... ...q 20.17 16.23 1049 18.42 +2.6ProUltEaf s EFO ... ... ...q 50.26 38.42 0 42.55 ProUEurop UPV ... ... ...q 66.95 50.83 0 57.17 -2.5ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 13 66.58 +.9ProUltFin s UYG ... ... ...q 47.86 33.38 19 43.49 ProShtRE REK ... ... ...q 17.94 15.33 50 15.49 -2.1ProShtChi50 YXI ... ... ...q 21.96 16.42 0 19.62 +2.0ProUltSem s USD ... ... ...q 54.11 27.75 38 44.57 ProUltUt s UPW ... ... ...q 54.09 37.86 1 47.45 +.9PrUltTech s ROM ... ... ...q 118.26 68.50 56 107.00 +21.9ProUltJpn s EZJ ... ... ...q 50.46 35.37 0 40.46 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 14 44.41 +12.1ProUltInd s UXI ... ... ...q 83.64 56.44 0 74.48 +2.0PrUltHCr s RXL .63e .6 ...q 107.49 77.00 7 101.80 +15.4ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 96.13 +18.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 42.99 -12.3ProUBasM UYM .15e .2 ...q 82.75 56.75 3 72.14 -2.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 125 100.97 +22.6PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 125.43 +7.4ProUltSC s SAA ... ... ...q 125.00 75.95 1 122.19 +21.4ProUPD30 s UDOW ... ... ...q 116.82 62.61 564 96.80 +2.7ProUlR2K s UWM ... ... ...q 86.27 54.70 141 82.12 +16.3ProSht20Tr TBF ... ... ...q 23.81 21.58 169 23.01 +5.2PUltSP500 s UPRO ... ... ...q 57.48 34.35 2986 51.91 ProUChin50 XPP ... ... ...q 113.86 65.48 3 72.96 -13.0PrUSSilv s ZSL ... ... ...q 38.40 27.80 15 37.04 +18.0PUVixST rs UVXY ... ... ...q 45.62 8.52 25330 9.57 -6.3ProVixST rs VIXY ... ... ...q 46.84 21.24 1178 25.88 +11.8PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 212 52.47 +40.9PrUCrude rs UCO ... ... ...q 34.79 14.48 1589 30.70 +31.0PrUltYen rs YCL ... ... ...q 65.77 55.52 2 56.63 -1.4PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 12 21.70 +2.6PrUltSilv AGQ ... ... ...q 39.51 26.51 117 27.48 -18.8PrUltShN s KOLD ... ... ...q 52.12 30.06 9 41.65 +5.0ProUShGld GLL ... ... ...q 80.18 63.08 8 79.00 +14.3PrSUShAus CROC ... ... ...q 51.30 42.20 1 49.83 +9.0PrUltShYen YCS ... ... ...q 76.95 64.93 9 75.18 +.3ProSUltGold UGL ... ... ...q 44.38 34.40 11 34.87 -14.3ProShtVx s SVXY ... ... ...q 139.47 9.53 9466 13.74 -89.3PrUShCrd s SCO ... ... ...q 42.33 14.69 1665 16.28 -33.7ProShtEuro EUFX ... ... ...q 42.23 38.37 41.69 +4.3ProUltEuro ULE ... ... ...q 18.97 15.76 2 16.06 -8.0ProUShEuro EUO ... ... ...q 23.33 19.46 33 22.82 +7.6ProctGam PG 2.87 3.5 21 94.67 70.73 9878 80.88 -12.0ProgsvCp PGR .69e 1.1 24 64.77 43.59 4224 60.01 +6.6ProsHldg PRO ... ... ...dd 41.10 21.36 203 37.14 +40.4ProShtQQQ PSQ ... ... ...q 39.66 29.80 1255 30.93 -13.1ProShSP rs SH ... ... ...q 33.54 28.00 2103 28.33 -6.1PrUShSP rs SDS ... ... ...q 50.76 34.82 4355 35.62 -13.2PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.66 -11.2PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 658 23.24 -28.2PrUShD3 rs SDOW ... ... ...q 29.93 15.67 2647 16.33 -16.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 7.20 -11.2PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 1 15.67 +12.0ProUShL20 TBT ... ... ...q 39.86 32.99 1830 37.04 +9.7PrShR2K rs RWM ... ... ...q 48.41 37.50 522 38.39 -9.2tPrUShHC rs RXD ... ... ...q 34.67 24.68 1 24.63 -18.1PrUShCnS rs SCC ... ... ...q 30.80 18.60 1 19.28 -20.3PrUShRE rs SRS ... ... ...q 37.33 26.99 40 27.61 -5.5PUShtR2K TWM ... ... ...q 22.96 13.54 1300 14.19 -18.7PrUShtSC SDD ... ... ...q 21.13 11.83 0 12.03 -22.9PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 0 31.76 -5.2PUShtIndl SIJ ... ... ...q 21.83 14.55 1 15.18 -9.9PS OnlSt n CLIX ... ... ... 51.84 37.63 45 48.72 +24.0PrShtSmC SBB ... ... ...q 39.75 29.97 30.53 -11.0PUPShtMC SMDD ... ... ...q 15.02 8.08 8.30 -17.2PrSh K1 n OILK ... ... ... 27.25 17.91 3 25.55 +18.0PUShtEur EPV ... ... ...q 35.75 26.83 12 29.91 -3.5PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.10 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 3 26.61 +.6ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 417 65.38 +2.1PUltShEafe EFU ... ... ...q 26.55 19.90 0 22.69 -.4PrUGMin rs GDXX ... ... ...q 50.96 33.50 2 33.80 -19.7PrUltBra rs UBR ... ... ...q 107.88 44.12 1 59.43 -23.9PrSht20yTr TTT ... ... ...q 31.13 25.65 86 27.77 +4.4ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 9 42.74 -.3PUltShOG DUG ... ... ...q 53.46 28.56 52 29.63 -19.9PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.1 ...q 43.52 34.68 8 37.27 +4.0ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 43.25 +3.6PHYIntH bt HYHG 3.16 4.6 ...q 69.68 65.87 11 67.98 +1.1ProSPxTch SPXT .23p ... ...q 55.03 48.02 53.94 +3.2ProSPxHC SPXV .24p ... ...q 59.33 50.89 59.02 +8.4ProMerger MRGR .12e .3 ...q 36.52 34.73 36.40 +.4ProSPxFin SPXN .23p ... ...q 58.08 49.37 57.74 +6.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 58.37 +3.4PrUltPFn FINU .29e .3 ...q 134.30 65.55 31 97.64 -7.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 72.76 49 75.44 -2.1ProSht7-10y TBX ... ... ...q 29.77 27.55 12 29.32 +3.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 15.49 16.08 PrUShBrz rs BZQ ... ... ...q 58.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 20 55.67 +2.1ProSR2KDv SMDV .47e ... ...q 58.99 51.18 68 58.44 +5.9PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.54 74.84 -2.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.23 -.5PrUShtUtl SDP ... ... ...q 31.15 22.19 3 23.70 -6.1PrUltShtTc REW ... ... ...q 22.03 11.18 22 12.24 -25.6PrUShtFn SKF ... ... ...q 27.17 18.61 13 19.27 -7.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.97 -.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 2 29.25 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 58.44 -.3ProCdNASh WYDE ... ... ...q 33.50 32.10 32.25 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.03 25 25.05 -3.3ProspBcsh PB 1.44 2.1 18 79.20 55.84 661 70.15 +.1Protalix PLX ... ... ...dd .92 .38 485 .49 -25.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 140.20 68.50 244 124.65 +21.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 306 25.54 -5.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 11 127.14 92.05 3109 100.91 -12.2Prudentl18 PFK .65 2.6 ... 25.71 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 8 25.72 +1.9PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 13 25.32 +.1PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 9 26.36 +.6PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 2 26.17 +.3Prud UK PUK 1.49e 3.1 ... 55.36 45.27 134 47.32 -6.8PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 44.54 3808 51.56 +.1PubStrg PSA 6.80 3.1 24 234.90 180.48 2450 217.83 +4.2PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 6 25.24 +.4PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 10 24.96 -1.0 PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 8 24.82 -.7PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 7 24.86 -.5PubSt pfY PSApY 1.59 6.2 ... 27.68 25.72 10 25.84 -2.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 5 25.91 -2.0PubSt pfG PSApG ... ... ... 25.63 22.49 10 24.73 -.9PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 52 24.82 -.8PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 20 24.29 -2.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 17 24.71 -1.2PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.87 -2.4PubSt pfB PSApB ... ... ... 26.69 23.90 7 25.38 -1.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 13 25.81 -2.7PulteGrp PHM .36 1.3 16 35.21 24.23 4984 28.49 -14.3PureStrg n PSTG ... ... ...dd 25.62 12.00 3204 21.66 +36.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 135 7.05 -4.9PMIIT PIM .31 6.7 ...q 4.89 4.54 94 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 76 11.63 -5.8PPrIT PPT .31 5.9 ...q 5.50 5.05 200 5.25 -1.5tPuxin n NEW ... ... ... 35.00 17.00 233 16.78 -20.1PzenaInv PZN .41e 4.2 19 13.15 8.61 62 9.75 -8.6Q2 Hldgs QTWO ... ... ...dd 63.80 31.95 321 59.15 +60.5QEP Res QEP .08 .8 30 13.77 7.02 5007 10.39 +8.6QIAGEN QGEN ... ... 40 37.61 30.20 1719 36.12 +16.8QTS RltTr QTS 1.64 3.8 39 61.55 31.58 352 42.75 -21.1QuadGrph QUAD 1.20 5.8 10 31.29 17.73 264 20.56 -9.0sQuakerCh KWR 1.48f .8 36 165.93 129.98 100 177.54 +17.7QuanexBld NX .16 .9 23 24.60 16.25 241 17.70 -24.4QuantaSvc PWR ... ... 23 40.11 32.19 1899 34.07 -12.9QntmDSS rs QTM ... ... 21 8.35 1.58 319 1.70 -69.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.39 +5.0QnForSm n FFSG ... ... ... 27.15 24.51 10 26.82 +4.0QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.06 -2.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 55 28.61 +4.6InspCpBd n IBD ... ... ... 28.29 24.07 3 24.40 -3.3QuaInsp n ISMD ... ... ... 31.78 23.78 0 28.87 +9.2QuaInsLg n BLES ... ... ... 30.44 26.17 1 28.81 +1.3FormInco n FFTI ... ... ... 27.57 23.70 45 24.11 -3.4FrmHdGr n FFHG ... ... ... 30.36 24.03 13 29.12 +5.7QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 1 30.01 +7.4QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.06 +.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.47 +2.4Qudian n QD ... ... 52 34.91 7.48 939 7.75 -38.2QstDiag DGX 2.00f 1.9 21 116.49 90.10 654 107.72 +9.4QuintEn n QES ... ... ... 10.67 6.62 23 7.27 -19.2QuormHl n QHC ... ... ... 10.00 2.91 163 4.84 -22.4QuotientTc QUOT ... ... ...dd 17.85 10.35 430 14.75 +25.5Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 27 22.59 -4.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.27 +.4Qwest 4-52 CTX 1.75 7.5 ... 25.85 21.27 51 23.26 -2.1Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 18 23.25 -2.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 55 20.85 -5.2Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 12 22.01 -2.8Qwest 56 CTAA ... ... ... 27.25 21.51 8 23.45 -5.1Qwest57 n CTDD ... ... ... 25.97 20.51 13 22.43 -2.0Qwest56 n CTBB ... ... ... 25.60 19.86 29 21.96 -2.5R -RAIT pfA RASpA 1.94 21.9 ... 21.17 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.20 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.36 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.14 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 81 21.83 -5.4RELX plc s RELX .54e 2.5 ... 24.03 20.31 171 21.95 -7.4RH RH ... ... 48 164.49 44.00 941 135.86 +57.6RLI Corp RLI .88f 1.2 31 75.57 50.34 380 74.76 +23.2RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 739 22.59 +2.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 13 26.35 -2.4RPC RES .40 2.7 19 27.07 12.98 1725 14.80 -42.0RPM RPM 1.28 2.0 26 65.35 46.36 2582 64.37 +22.8RYB Edu n RYB ... ... ...cc 31.80 15.50 35 20.67 +22.5RadianGrp RDN .01 .1 11 23.49 14.06 3132 19.15 -7.1RadiantLog RLGT ... ... 67 5.45 3.46 50 3.99 -13.3RadLog pfA RLGTpA 2.44 9.5 ... 26.99 23.56 1 25.67 -.8RafaelHl n RFL ... ... ... 10.31 3.05 12 9.10 +85.7sRLauren RL 2.50f 1.9 19 145.94 74.22 2984 134.98 +30.2RamcoG RPT .88 6.7 10 15.00 11.15 555 13.15 -10.7RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 21 52.79 -8.4RangeRs RRC .08 .5 17 21.77 11.93 11783 15.43 -9.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 2 9.65 +4.6RJamesFn RJF .88f 1.0 19 102.17 74.14 855 91.59 +2.9RayAdvM RYAM .28 1.6 23 22.96 12.68 324 18.04 -11.8RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 122.35 -15.0Rayonier RYN 1.08 3.1 37 39.73 27.71 954 35.01 +10.7Raytheon RTN 3.47 1.8 28 229.75 170.71 2511 198.03 +5.9RealityETF DIVY .46p ... ...q 28.89 25.52 11 26.87 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.20 4 33.28 +4.2RealDivc n DFND ... ... ...q 28.60 25.12 7 27.68 +1.5RealDivG n GARD ... ... ...q 26.84 21.91 2 25.62 +2.5tRealogy RLGY .27p 1.2 14 35.18 21.98 2717 21.87 -17.5RltyInco O 2.53 4.5 31 60.05 47.25 3650 55.77 -2.2ReavesUtl UTG 1.82 6.0 ...q 36.73 27.13 209 30.32 -2.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 95.88 1748 141.23 +17.6RedLionH RLH ... ... ...dd 12.75 6.15 65 12.50 +26.9RedwdTr RWT 1.20f 7.1 12 17.50 14.29 1755 16.81 +13.4Reeds REED ... ... ... 3.10 1.30 36 2.55 +64.5RegalBel RBC 1.12 1.3 16 86.38 67.84 194 85.95 +12.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.5 23 70.64 54.87 1418 63.63 -8.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.08 .16 83 .21 +20.6RegHlt pfA RHEpA 2.72 108.8 ... 22.90 2.10 0 2.50 -68.8RegnlMgt RM ... ... 14 37.21 21.47 79 33.17 +26.1RegionsFn RF .56f 3.0 16 20.21 13.03 12032 18.61 +7.7Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 70 25.41 +.3Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 21 27.23 -4.2Regis Cp RGS ... ... ...cc 18.63 9.40 147 17.46 +13.7ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 458 141.50 -9.3ReinsGp42 RZA 1.55 5.8 ... 29.55 26.54 15 26.81 -2.6ReinsG56 n RZB 1.44 5.6 ... 29.74 25.33 16 25.83 -7.7RelStlAl RS 2.00 2.2 20 97.41 68.46 712 90.20 +5.1RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.6 57 67.50 43.85 108 50.80 +4.7RenaisIPO IPO .02e .1 ...q 31.67 24.82 3 29.54 +4.7RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 22.80 -6.5RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 580 131.85 +5.0RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 7 24.85 -1.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.41 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 52 2.41 -9.4RennFund RCG ... ... ...q 2.20 1.13 0 1.67 +11.2Renren rs RENN ... ... ...dd 3.19 .59 109 2.04 +115.9RepubSvc RSG 1.50f 2.1 33 72.75 60.26 2002 72.48 +7.2ResMed RMD 1.40 1.3 51 109.97 71.29 821 105.78 +24.9ResolEn rs REN ... ... ... 38.64 23.64 310 30.74 -2.3ResoluteF RFP ... ... ...dd 12.15 4.50 293 10.15 -8.1RestBrnds QSR 1.80 2.9 20 68.89 53.09 2605 63.13 +2.7RetailProp RPAI .66 5.3 12 13.78 10.84 2026 12.55 -6.6RetailVal n RVI ... ... ... 38.00 30.06 34.52 +6.6RetractTc RVP ... ... ...dd 1.38 .54 55 .79 +16.2RevGp n REVG .20 1.2 ... 33.15 12.87 409 17.17 -47.2Revlon REV ... ... ...dd 27.90 14.35 98 15.60 -28.4RexAmRes REX ... ... 15 100.85 70.48 32 77.00 -7.0RexahnPh rs RNN ... ... ...dd 3.19 1.23 238 1.51 -25.2RexfordIR REXR .64f 2.1 52 32.91 26.32 370 30.64 +5.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 24.62 -4.2RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 11 24.60 -.8Rexnord RXN ... ... 21 31.44 22.69 1747 30.24 +16.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 359 63.87 +9.1RingCentrl RNG ... ... ...dd 83.95 34.10 1782 73.75 +52.4RingEngy REI ... ... ...dd 17.35 11.58 701 12.36 -11.1RioTinto RIO 2.27e 4.1 ... 60.72 43.88 2814 55.50 +4.9RitchieBr RBA .68 2.0 38 36.00 24.08 143 33.27 +11.2RiteAid RAD ... ... 2 2.80 1.38 16334 2.01 +2.0RivrnOpp n RIV 1.68 8.8 ... 21.63 18.80 103 19.14 -4.4Riv/Doubl n OPP ... ... ... 19.76 17.12 41 17.49 -4.8RoadrnTrn RRTS ... ... 3 9.75 1.63 194 2.19 -71.6RobtHalf RHI 1.12f 1.5 31 76.59 42.92 1037 75.76 +36.4RockwlAut ROK 3.68 2.0 28 210.72 155.81 1373 187.56 -4.5RockColl COL 1.32 .9 22 139.63 105.04 951 138.99 +2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 307 50.87 -.1Rogers ROG ... ... 32 184.00 105.60 243 116.57 -28.0Rollins s ROL .56 1.0 68 56.48 42.82 447 54.94 +18.1Roper ROP 1.65 .5 32 312.38 226.81 721 301.90 +16.6RosettaStn RST ... ... ...dd 17.49 8.71 104 14.70 +17.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 3147 14.48 -7.5RBCda pfT RYpT 1.69 ... ... 34.50 27.94 1 32.50 +8.6RoyalBk g RY 3.76 ... ... 87.10 72.61 816 77.97 -4.5RBScotlnd RBS ... ... ... 8.74 6.36 645 6.78 -11.3RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.84 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.33 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 24 25.68 +.9RylCarb RCL 2.40 2.1 15 135.65 101.20 1663 112.76 -5.5RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 55.88 1264 71.04 +4.0RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 54.27 2853 68.37 +2.5RoyceGVal RGT .10e ... ... 11.73 9.51 61 10.72 -.9RoyceMC RMT .63e 6.0 ...q 10.63 8.09 123 10.47 +10.9Royce RVT 1.22e 7.7 ...q 17.18 14.02 306 15.88 -1.8RubiconPrj RUBI ... ... ...dd 4.86 1.48 318 2.88 +54.0Rudolph RTEC ... ... 19 34.55 21.10 310 28.60 +19.7Ryder R 2.16f 2.8 19 90.26 65.65 412 78.30 -7.0RyersonH RYI ... ... 41 12.95 7.65 260 11.55 +11.1RymanHP RHP 3.40 4.0 18 85.77 57.78 275 85.01 +23.2S -S&P Glbl SPGI 2.00 1.0 29 217.31 147.07 1591 200.44 +18.3SAP SE SAP 1.31e 1.1 ... 122.74 99.20 1364 116.04 +3.3SCANA SCG .49m 1.2 10 68.35 33.61 6390 39.99 +.5SCE TrV n SCEpK ... ... ... 29.49 24.70 14 25.48 -3.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 13 23.73 -1.8SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 4 26.98 -.3SCETr pfJ SCEpJ 1.34 5.3 ... 28.15 23.96 9 25.37 -1.7SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 38 22.85 -4.9SJW SJW 1.12a 1.7 23 69.29 51.26 70 64.68 +1.3SK Tlcm SKM ... ... ... 28.97 22.66 512 24.79 -11.2SLGreen SLG 3.25 3.2 37 106.04 89.46 845 103.11 +2.2SL Grn pfI SLGpI 1.63 6.3 ... 26.40 24.94 19 25.65 +2.3SM Energy SM .10 .4 ...dd 28.45 12.29 2007 27.51 +24.6Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 3728 254.17 +2.7SpdrGold GLD ... ... ...q 129.52 115.12 5499 115.99 -6.2SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.90 7 34.94 -2.7SpdrNoANR NANR ... ... ...q 37.79 31.71 14 35.99 +1.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 83.37 0 91.47 +1.9SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2194 40.00 -1.7Spd MsciCh XINA ... ... ... 26.62 19.27 19.91 -16.8S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 15 101.61 -2.8Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 53.25 -1.1Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 1 62.39 -4.8SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 78.78 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 62

SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 60.00 -1.9Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 71 60.65 -5.2S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 31 103.16 -3.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 0 77.08 +2.2SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.91 4 61.15 -5.2SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 62 64.56 -.7SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 66.52 9 69.68 -1.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 79.93 +1.4SpdEMkt s SPEM ... ... ...q 42.47 34.29 208 36.63 -4.0SpdrEMDv EDIV 1.68e 5.2 ...q 36.64 29.71 55 32.28 -1.7SpdrGlbNR GNR .93e 1.8 ...q 53.32 43.14 71 50.54 +3.0Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 106 48.50 -.8SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 36 48.30 -7.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.88 102 39.32 -4.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 70 38.03 -2.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 50.14 -3.2SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.90 236 39.74 -1.9SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 41 34.44 -2.9SpdrWldxUS SPDW .79e 2.5 ...q 33.84 29.33 504 31.05 -2.1SP Mid MDY 2.94e .8 ...q 366.71 307.28 1031 361.07 +4.5S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 67926 281.33 +5.4SpdrRRtn RLY .44e 1.6 ...q 27.62 24.25 8 26.68 +.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 33.04 -1.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 5 38.36 +.2SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 209 47.25 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 67 40.34 +.4SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 3 77.85 +4.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 165 47.42 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 5 68.00 +2.7SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 4 82.46 +3.8SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4556 95.29 +12.3Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 299 96.34 +2.0SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.77 +.3SpdrHome XHB .15e .4 ...q 47.20 37.17 2944 39.62 -10.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1266 48.30 +2.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 3 59.27 +2.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 447 31.71 +3.3Spd LgCap s SPLG ... ... ...q 33.54 28.38 837 32.95 +5.2SpdrLCpG s SPYG ... ... ...q 37.31 29.87 785 36.34 +10.1SpdrLCapV s SPYV ... ... ...q 32.54 28.05 324 30.81 +.4Spd MidC s SPMD ... ... ...q 36.16 29.60 537 35.61 +6.7SpdMCpG s MDYG ... ... ...q 56.05 46.42 60 54.73 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 49 53.13 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 12 92.71 +10.6SpdrSemi s XSD .16e .2 ...q 78.02 60.17 106 74.47 +6.7SpdrSCp s SLYG ... ... ...q 66.75 51.69 109 65.56 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 136 68.53 SpdrRs3K s THRK ... ... ...q 35.48 29.94 841 35.09 +5.7SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 758 94.26 +.6SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 207 29.49 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 13 94.12 +20.5SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 105.32 +3.3SpdrScored CBND .99 3.2 ...q 32.69 30.78 31.00 -3.9SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 27 33.95 -3.9SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 521 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 18 56.53 +1.6SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 48 43.16 -2.0SpdrBarITB BWZ .01e ... ...q 33.49 31.02 14 31.41 -2.2SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 383 53.18 +5.1SpdrLTBd s SPLB ... ... ...q 28.77 25.87 202 26.47 -7.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 352 33.35 -2.5SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 15 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 77 27.42 -7.6SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 1417 27.54 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.45 35.26 18091 35.94 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 320 30.19 -.8SP IntTip WIP .41e .3 ...q 60.27 53.78 113 54.65 -5.0SPLIntTB s BWX ... ... ...q 29.72 27.58 194 27.81 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 11 65.53 +.6SpdrTelcm XTL .68e 1.0 ...q 75.80 65.10 7 71.36 +4.5SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 29 71.70 +16.4SpdrHCEq s XHE 3.22e .1 ...q 82.68 59.41 56 80.75 +25.4SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 102 81.98 +18.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 3 25.56 -3.8sSpdrAerDf s XAR 1.70e 1.0 ...q 93.53 72.71 92 93.97 +12.5SpdAgBd n SPAB ... ... ... 28.84 27.57 335 27.83 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 119 55.01 -2.2SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 779 91.58 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 278 34.46 -5.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 40 58.40 -1.7SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6139 61.51 +4.5Spdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 0 122.57 +6.8SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4013 49.63 +9.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 205 47.98 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 60 46.45 +6.8SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 13332 43.02 +15.7SpNuBST rs SHM ... ... ...q 48.95 47.51 203 48.06 +.3SpdrGendr SHE ... ... ... 75.63 66.74 7 74.79 +5.6SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1084 17.05 -.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 74.97 +3.3SpdrMetM XME .24e .7 ...q 39.62 29.68 3852 35.92 -1.2SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 75.04 +3.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.61 +2.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 143 37.84 +1.0SpdrFosFFr SPYX ... ... ...q 69.64 58.95 9 68.26 +5.3SpdrR1KLV LGLV 5.40e 1.8 ...q 94.49 85.68 2 94.10 +3.9SpdrUsaSt QUS .54e ... ...q 82.07 70.16 7 80.61 +4.3Spd SP600 s SLY ... ... ... 75.55 58.62 37 74.57 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 11 65.33 +4.8SpdrSCap n SPSM ... ... ... 33.52 28.11 747 32.67 +3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 50 19.10 -1.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 13 96.43 +5.6SPX Cp SPXC ... ... 16 37.96 23.41 481 37.10 +18.2SPX Flow n FLOW ... ... 45 54.92 31.10 318 47.52 -.1SRC Eng SRCI ... ... 16 13.32 7.37 1594 11.32 +32.7STMicro STM .40 1.9 24 26.43 16.29 4803 21.57 -1.2SABESP SBS .39e 5.8 ... 11.96 5.72 1075 6.70 -35.9SabnR SBR 2.34e 5.2 21 50.00 38.10 16 45.30 +1.6SachemC n SACH .44f 10.6 ... 5.00 3.30 14 4.17 +5.8SafeBulk SB .04 1.2 ... 4.00 2.38 501 3.32 +2.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 0 23.66 -1.0SafeB pfD SBpD 2.00 8.4 ... 24.46 19.88 2 23.70 +.7SafegdSci SFE ... ... ...dd 14.40 10.75 111 11.40 +1.8SafeInco n SAFE .60 3.4 ... 20.17 15.57 35 17.80 +1.1SagaComm SGA 1.20 3.2 4 46.80 36.10 3 37.85 -6.4SailptTch n SAIL ... ... ...dd 29.16 12.82 1573 24.09 +66.1StJoe JOE ... ... 53 20.00 16.75 218 17.65 -2.2Salesforce CRM ... ... ...cc 149.35 87.26 7362 137.15 +34.2SalMidMLP SMM 1.30 12.4 ...q 12.20 8.53 86 10.52 -4.5SallyBty SBH ... ... 11 21.36 14.05 2799 16.49 -12.1SJuanB SJT .65e 11.1 13 10.54 5.66 101 5.90 -28.4SanchezEn SN ... ... ...dd 6.19 2.78 2065 4.45 -16.2SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 18 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 258 16.32 -22.5SandRMiss SDT .22e 13.8 1 2.30 .73 251 1.62 +96.1SandRMs2 SDR .21e 14.7 1 2.00 .74 515 1.46 +71.6SandRdgP PER .50e 17.3 6 3.10 1.80 508 2.90 +41.5SandstG g SAND ... ... ... 5.64 3.83 613 4.44 -11.0Sano SNY 1.58e 3.6 ... 50.65 37.43 1758 43.36 +.8SantCUSA SC .23e ... 5 20.46 12.65 1887 19.24 +3.3SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.85 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.4 ... 28.30 19.62 29 24.18 +8.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 26.02 +.9sSasol SSL 1.41e 3.6 ... 39.38 26.92 155 39.61 +15.8SaulCntr BFS 2.08 3.9 17 65.43 46.71 130 53.28 -13.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 2 25.00 -1.2SaulCt pfD BFSpD ... ... ... 23.89 22.83 4 23.50 +1.5MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 5970 67.52 +.2SchndrNt n SNDR .24 .9 ... 30.52 20.18 786 26.14 -8.5SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 433 68.21 +5.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 650 67.31 +5.5SchwLCGr SCHG .63e .8 ...q 79.76 63.53 292 77.77 +10.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 236 55.50 +1.5SchwMCap SCHM .59e 1.1 ...q 56.78 47.42 189 56.02 +5.2SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 331 74.77 +7.2SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 656 26.96 -3.5Sch 1000 n SCHK ... ... ... 28.14 24.88 110 27.70 +5.5SchEMLgC FNDE .39e 1.3 ...q 33.13 27.06 160 29.19 -1.6SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 118 35.12 -2.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 275 30.41 SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 213 40.57 +7.0SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 294 38.68 +3.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 10 38.60 +3.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 505 51.53 +.7SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1263 33.88 -.6SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 397 50.48 -3.0SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 797 41.99 +.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 152 52.05 -2.4SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 303 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 450 54.48 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 130 36.21 -1.1Schwab SCHW .52f 1.0 26 60.22 38.06 5325 51.06 -.6Schwb pfC SCHWpC 1.50 5.6 ... 27.90 25.53 17 26.57 -1.2Schwb pfD SCHWpD ... ... ... 27.89 25.49 57 26.36 -2.4SchwitMau SWM 1.72 4.1 15 48.06 37.05 130 41.49 -8.5SciApplic SAIC 1.24 1.5 21 90.84 60.21 145 84.37 +10.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 8 25.50 +.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 855 7.55 +2.0ScorpioTk STNG .04 1.9 ... 4.18 1.85 3538 2.15 -29.5ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.41 -1.8ScorpT19 n SBBC ... ... ... 25.89 24.62 12 25.63 +.8Scotts SMG 2.12 2.7 19 110.12 76.60 741 79.43 -25.8Sea Ltd n SE ... ... ... 17.19 10.06 1527 14.10 +5.8tSbdCp SEB 6.00 .2 12 4690.00 3678.20 0 3638.00 -17.5SeabGld g SA ... ... ... 13.70 9.80 125 11.65 +3.1SeacorHld CKH ... ... ...dd 59.00 33.46 153 52.77 +14.2sSeacrMar SMHI ... ... ... 25.52 11.66 61 25.30 +116.2Seadrill n SDRL ... ... ... 25.00 15.76 194 20.08 -4.4Seadrill SDLP .40 11.5 ... 4.20 2.60 124 3.48 -4.9SealAir SEE .64 1.5 22 49.94 40.76 1285 44.07 -10.6Seaspan SSW .50 5.8 13 10.72 5.50 738 8.58 +27.1Seaspn pfE SSWpE 2.06 8.1 ... 26.30 22.92 6 25.52 +2.8Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 137 25.24 -1.2Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 8 25.16 +2.2Seaspn pfH SSWpH ... ... ... 25.41 21.46 24 24.98 +5.6Seaspn pfG SSWpG ... ... ... 25.99 22.15 23 25.54 +5.1Seaspan n SSWA ... ... ... 25.14 23.15 7 24.90 +2.4SeaWorld SEAS ... ... ...dd 23.06 10.42 1459 21.30 +57.0 SelEngS n WTTR ... ... ... 21.96 11.50 690 15.28 -16.2SelMedHld SEM ... ... 15 21.65 15.60 775 20.80 +17.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 2 25.30 +.5SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 576 25.15 -16.7SemiMfg SMI ... ... 18 9.14 4.49 227 6.11 -28.6SempraEn SRE 3.58 3.1 21 122.98 100.49 1687 115.59 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 149 102.31 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 715 25.53 +6.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 264 69.36 -5.2SequansC SQNS ... ... ...dd 3.70 1.44 1243 1.72 -9.9Seritage n SRG 1.00 2.4 ... 49.88 34.07 337 42.31 +4.6Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 27 23.78 -2.3ServiceCp SCI .68 1.7 26 40.28 33.16 2040 39.35 +5.4ServiceMst SERV ... ... 33 62.27 41.18 1164 56.99 +11.2ServcNow NOW ... ... ...dd 194.81 103.00 3063 175.96 +34.9Servotr SVT .16e 1.7 ...cc 12.80 8.50 3 9.63 -13.5ShakeShk n SHAK ... ... 94 70.12 30.12 1277 62.33 +44.3ShawCm g SJR 1.18 ... ... 23.44 18.50 537 20.93 -8.3ShellMidst SHLX 1.46f 6.4 20 31.19 19.42 504 22.70 -23.9Sherwin SHW 3.44 .8 33 450.83 326.68 707 440.73 +7.5ShinhanFn SHG ... ... ... 50.37 36.54 128 39.22 -15.5ShipFin SFL 1.40 9.6 15 15.98 12.85 2074 14.55 -6.1Shopify n SHOP ... ... ...dd 176.60 88.21 7911 138.21 +36.8Shutterstk SSTK ... ... 38 52.78 29.85 498 46.07 +7.1SibanyeG SBGL .14r 5.6 ... 6.50 2.07 2249 2.52 -48.1SiderurNac SID ... ... ... 3.55 1.91 2006 2.39 -2.4SierraMt n SMTS ... ... ... 3.00 2.13 41 2.65 +6.9Sifco SIF ... ... ...dd 7.95 5.00 2 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 2466 57.74 +2.1Silvrbow n SBOW ... ... ... 34.76 19.89 46 30.47 +2.5SlvrcpMt n SVM .02 ... 54 3.43 2.12 334 2.70 +3.1sSimonProp SPG 8.00f 4.5 24 174.39 145.78 2307 176.21 +2.6Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.25 -1.8sSimpsnM SSD .88 1.2 38 67.32 41.79 1900 72.96 +27.1SinopcShg SHI ... ... ... 74.09 54.77 37 61.34 +7.6Siteone n SITE ... ... 82 95.49 48.19 657 89.16 +16.2SixFlags SIX 3.12 4.8 21 73.38 51.25 1502 64.95 -2.4Skechers s SKX ... ... 15 43.08 23.80 2279 27.72 -26.7Skyline SKY ... ... 35 34.78 6.88 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 204 5.90 -31.0Smartsh n SMAR ... ... ... 32.79 18.06 310 21.50 +10.3Smith&N SNN .61e 1.7 61 40.41 33.79 718 35.11 +.3SmithAO s AOS .72 1.2 31 68.39 53.23 1934 59.53 -2.9Smucker SJM 3.40f 3.1 15 133.38 96.13 1294 111.12 -10.6SnapInc A n SNAP ... ... ... 21.22 10.50 14842 12.50 -14.4SnapOn SNA 3.28 1.9 16 185.47 140.83 544 169.59 -2.7SocCapH n IPOA ... ... ... 10.85 9.85 44 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 4 10.47 -1.2SocQ&M SQM .99e 2.1 ... 64.20 39.24 771 48.27 -18.7Sogou n SOGO ... ... ...cc 15.50 7.91 4589 9.21 -20.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 1172 15.69 -26.7Solitario XPL ... ... ...dd .83 .37 137 .39 -35.3SonicAut SAH .24 1.2 11 23.60 15.95 344 20.35 +10.3SonocoP SON 1.64f 2.9 23 57.18 46.55 697 55.82 +5.0sSonyCp SNE ... ... ... 54.03 36.25 1683 54.02 +20.2Sothebys BID .40 .8 17 60.16 42.78 254 53.11 +2.9SourcC SOR 1.00 2.5 ...q 42.97 38.63 12 40.36 -1.0SoJerInd s SJI 1.12 3.3 30 36.41 25.96 480 33.93 +8.6tSthcrssEn SXE ... ... ...dd 3.19 .67 1934 .57 -66.3SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 0 21.35 -7.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.60 -9.0SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 21.86 -9.3SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.84 -6.2SouthnCo SO 2.40 4.9 54 53.51 42.38 5986 48.60 +1.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 13 26.06 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 34 24.75 -3.7SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 36 24.51 -3.7SthnCopper SCCO .23e .5 35 58.09 37.13 1240 49.36 +4.0SwstAirl LUV .64f 1.1 10 66.99 49.76 5137 58.16 -11.1SwtGas SWX 2.08 2.7 24 86.87 62.54 160 78.20 -2.8SwGA Fn SGB .48f 2.1 17 26.04 19.02 6 23.32 -2.8SwstnEngy SWN ... ... 6 6.72 3.42 27354 5.14 -7.9SprkNtSE wi LOV ... ... ... 15.40 10.15 8 11.85 -6.3Sparton SPA ... ... 17 23.46 14.85 63 14.93 -35.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.16 -2.3SpdDbShDu STOT ... ... ... 49.99 47.00 7 48.85 -1.1SpdEmFos EEMX ... ... ... 76.80 62.13 0 65.79 -5.7SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.92 -2.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.11 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.70 -.6SpectraEP SEP 3.01f 8.1 11 46.47 29.89 378 36.97 -6.5SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 21 17.65 -6.5SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.52 +5.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.26 -2.2Spire SR 2.25 3.1 20 82.85 60.09 332 71.60 -4.7SpiritAero SPR .48 .5 21 105.20 59.77 1505 93.25 +6.9SpiritAir SAVE ... ... 18 48.81 30.32 1364 43.44 -3.1SpirMTA n SMTA ... ... ... 11.19 8.90 251 9.99 +9.5SpiritRltC SRC .72 8.6 13 8.46 6.58 4044 8.37 +8.9SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 14 23.52 -5.3Spotify n SPOT ... ... ...dd 198.99 135.51 2154 182.83 +22.7SpragueRs SRLP 2.67f 10.5 15 29.00 21.80 24 25.45 +5.2Sprint S ... ... 3 8.92 4.81 8409 5.43 -7.8SprottSilv PSLV ... ... ...q 6.85 5.55 522 5.68 -10.4SprottGold PHYS ... ... ...q 11.15 9.83 513 9.91 -6.4SprottPPP SPPP ... ... ... 9.91 7.47 24 8.04 -13.9SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 10649 64.65 +86.5STAG Indl STAG 1.39 5.1 37 28.95 22.42 520 27.32 STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 26.35 +.6StageStrs SSI .20 9.4 ... 3.25 1.45 94 2.13 +26.8SP Matls XLB .98e 1.6 ...q 64.17 53.41 5238 59.73 -1.3SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6719 88.93 +7.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 17898 53.57 -5.8SP Consum XLY 1.12e 1.0 ...q 113.57 87.89 6155 111.27 +12.7SP Engy XLE 2.04e 2.6 ...q 79.42 61.80 11290 77.12 +6.7SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 84445 27.95 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 17709 76.92 +1.7SP Tech XLK .78e 1.1 ...q 74.24 56.67 14974 70.92 +10.9SpdrRESel XLRE ... ... ...q 34.02 29.17 4027 33.05 +.3SP Util XLU 1.55e 2.9 ...q 57.23 47.37 15220 52.79 +.2StdMotor SMP .84 1.7 28 52.41 40.56 104 48.74 +8.5Standex SXI .72 .7 22 110.00 89.40 34 103.65 +1.8StanBlkDk SWK 2.64f 1.8 21 176.62 130.56 2333 149.47 -11.9StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 19 25.37 +.6StanBlD un SWP ... ... ... 128.00 104.21 141 111.50 -9.2Stantec g STN .55f ... 17 29.25 24.05 7 26.15 -6.4StarGas SGU .47f 4.9 15 11.35 8.74 16 9.61 -10.6Starret SCX .40 6.3 21 9.40 5.80 10 6.40 -25.6Startek SRT ... ... 55 14.27 6.11 49 7.68 -23.0sStarwdPT STWD 1.92 8.4 12 22.73 19.47 4968 22.84 +7.0StateStr STT 1.68 1.9 15 114.27 84.56 3871 88.31 -9.5StateSt pfC STTpC ... ... ... 25.57 24.01 8 25.10 -.4StateSt pfD STTpD ... ... ... 28.96 26.00 83 27.14 -1.2StaStCp pfG STTpG ... ... ... 28.45 25.50 30 26.08 -3.8StateSt pfE STTpE ... ... ... 27.16 25.47 12 26.25 -.8Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 18 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 23.08 19.75 17 22.84 +7.9Steelcse SCS .54f 3.9 ... 15.90 12.50 898 13.75 -9.5StellusCap SCM 1.36 10.3 11 14.29 11.07 106 13.15 +.1StellCap22 SCA 1.44 5.7 ... 25.39 24.78 1 25.28 -.2Stepan SCL .90f 1.0 22 89.91 68.09 131 87.58 +10.9sSteris plc STE 1.24 1.1 29 114.29 81.60 386 114.47 +30.9SterlingBc STL .28 1.3 13 26.50 21.00 2675 22.20 -9.8SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.37 +.2StewInfo STC 1.20 2.6 24 47.37 34.48 152 45.44 +7.4StifelFin SF .48f .9 17 68.76 44.44 1187 55.13 -7.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 16 26.18 -3.3Stif 47 ef SFB ... ... ... 26.20 23.25 7 24.77 -.6StoneHEM EDF 2.16 15.4 ...q 17.31 12.80 44 13.99 -12.1StonHEmM EDI 1.81 13.3 ...q 16.45 12.63 36 13.59 -12.7StoneMor STON 1.32 31.0 ... 7.22 3.44 69 4.26 -35.1Stonerdg SRI ... ... 24 37.69 15.05 206 34.00 +48.7StoreCap STOR 1.24 4.5 23 28.05 22.51 1178 27.45 +5.4StratALL36 GJT .29 1.4 ... 21.85 19.49 0 21.15 +5.8Strat D35 GJP .74 3.3 ... 23.69 21.90 22.67 -1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 3 21.24 +4.9StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.85 -.1StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 9.53 -5.2StratWMT GJO .22 .9 ... 23.36 21.73 22.70 +2.0Stryker SYK 1.88 1.2 28 179.84 137.70 2550 163.25 +5.4SturmRug RGR 1.28f 2.4 19 64.55 43.00 149 54.20 -3.0SubPpne SPH 2.40 10.1 34 27.05 21.85 128 23.78 -1.8SumitMitsu SMFG ... ... ... 9.67 7.33 982 7.97 -8.3SummitHtl INN .72 5.1 13 18.08 12.77 689 14.15 -7.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 1 24.31 -4.6SumHP pfE INNpE ... ... ... 26.25 22.82 14 23.63 -7.9tSumtMtls n SUM .29t ... 23 34.06 24.41 3443 25.10 -20.2SummitMP SMLP 2.30 13.3 ...cc 24.00 13.10 132 17.35 -15.4SunCmts SUI 2.84f 2.9 98 99.97 80.12 420 96.96 +4.5SunLfFn g SLF 1.90f ... ... 44.50 37.39 393 40.89 -.9SunCokeE SXC .99e ... 6 14.32 8.20 428 11.41 -4.8SunCokeEn SXCP 1.60m 9.9 9 21.95 14.70 52 16.15 -7.4sSuncor g SU 1.44 ... ... 42.52 30.68 3013 42.14 +14.8SunlOnl n STG ... ... ...dd 14.08 5.77 144 5.96 -46.3SunLink SSY ... ... ...dd 2.08 1.25 1 1.34 -15.7SunocoLP SUN 3.30 12.4 79 33.11 24.46 423 26.69 -6.0SunstnHtl SHO .20 1.2 19 17.60 14.09 2914 16.27 -1.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 27 26.06 -.2SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 0 25.30 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2990 72.07 +11.6SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 23.37 35 23.39 -4.9SunTr pfE STIpE 1.47 6.0 ... 25.83 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 42 1.81 +23.1SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2514 9.84 +2.2SuperiorInd SUP .36 2.0 28 20.55 12.70 120 18.35 +23.6sSupvalu rs SVU ... ... 16 32.25 13.60 4726 32.32 +49.6sSuthrlAs n SLD 1.52 9.1 ... 16.70 13.55 88 16.70 +10.2SuthrAsM23 SLDA 1.75 6.8 ... 26.58 24.58 25.86 +.8SwEBioFu23 FUE ... ... ... 8.34 6.00 1 6.19 -11.6SwEGrain23 GRU ... ... ... 3.90 3.22 2 3.60 +7.7SwRCmETR RJN ... ... ... 3.72 1.87 3.21 +14.9SwRCmMTR RJZ ... ... ... 9.20 7.81 1 8.05 -9.9SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 34 6.08 +1.3SwERCmTR RJI ... ... ... 5.96 4.85 1852 5.58 +3.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 6 12.97 +1.6Switch n SWCH .03e ... ... 20.45 11.85 1008 13.02 -28.4Synchrony SYF .84f 2.9 10 40.59 28.33 11256 28.94 -25.0Synnex SNX 1.40 1.5 12 141.94 93.87 395 96.47 -29.0Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 2254 49.42 +3.1SynthBiol SYN ... ... ...dd 1.05 .18 347 .18 -64.6Sysco SYY 1.44 2.1 27 71.97 50.05 5212 67.21 +10.7Systemax SYX .22 .5 43 47.12 17.33 156 44.72 +34.4T -TAL Educ s TAL ... ... ...cc 47.63 25.29 8787 31.99 +7.7TC PpLn TCP 2.60 8.3 10 57.60 22.64 222 31.44 -40.8TCF Fncl TCF .60 2.4 16 27.34 14.58 1638 25.11 +22.5 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 11 24.84 -3.5TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 34 5.51 -6.1TE Connect TEL 1.76f 1.9 27 108.23 77.15 3017 93.57 -1.5THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.45 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.62 -1.2THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 35 17.09 +1.4TIM Part TSU .28e 1.7 ... 23.12 16.28 1366 16.42 -15.0TJX TJX 1.56 1.6 22 98.94 66.44 3064 97.26 +27.2TPG Pace n TPGE ... ... ... 13.00 9.67 367 12.30 +26.3TPG Pac n TPGH ... ... ... 10.15 9.67 483 10.13 +4.1TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 136 20.62 +8.2TPG SpLnd TSLX 1.56 8.0 9 21.74 17.00 304 19.51 -1.5TableauA DATA ... ... ...dd 112.42 63.46 891 103.07 +48.9TahoeRes TAHO .24 5.3 ... 7.00 3.76 2997 4.51 -5.8TailorBr TLRD .72 3.6 11 35.94 10.00 1153 20.16 -7.7Taiwan TWN ... ... ...q 22.25 19.25 1 20.41 -2.2TaiwSemi TSM .73e 1.8 18 46.57 35.34 4904 41.21 +3.9Takung n TKAT ... ... 33 5.05 1.19 7 1.33 -47.0TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 21.83 -15.2TalosEn rs TALO ... ... ...dd 40.16 19.82 143 37.14 +15.5StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.10 19.86 6757 23.85 -10.0TanzRy g TRX ... ... ... .68 .24 77 .43 +52.9Tapestry TPR 1.35 2.9 29 55.50 38.70 2388 47.12 +6.5TargaRes TRGP 3.64 7.1 ... 53.24 39.59 1711 51.07 +5.5TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 6 26.88 +1.5Target TGT 2.56f 3.2 15 81.29 53.90 3955 80.68 +23.6TaroPhrm TARO ... ... 11 128.46 93.01 78 112.26 +7.2Taseko TGB ... ... ... 2.46 .88 519 .90 -61.2TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 18.20 3927 18.20 -45.0Taubmn TCO 2.62f 4.2 22 66.61 44.78 1159 62.05 -5.2Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 18 25.23 +.4Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 12 24.95 -1.1tTaylorMH TMHC ... ... 12 28.42 19.22 5076 19.53 -20.2Team TISI ... ... ...dd 24.15 10.45 334 21.80 +46.3Technip FTI .13 ... 19 35.00 24.53 3899 32.55 +4.0TeckRes g TECK .16e ... ... 30.80 20.06 2412 26.03 -.5Teekay TK .22 3.2 ...dd 10.90 6.77 296 6.97 -25.2TeekLNG TGP .56 3.5 80 21.65 15.80 182 16.00 -20.6TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 1 25.91 +2.6TeekOffsh TOO .04m 1.6 85 3.12 2.14 550 2.54 +7.6TeekOf pfA TOOpA 1.81 7.8 ... 24.49 20.24 8 23.28 +.9TeekOf pfB TOOpB 2.13 8.6 ... 26.00 21.77 15 24.64 -.8TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 32 25.01 -.2tTeekayTnk TNK .21 22.1 14 1.95 .96 2076 .95 -32.2Tegna TGNA .28 2.5 6 15.60 10.00 2459 11.03 -21.7TejonRnch TRC ... ... ...cc 26.25 18.59 63 23.40 +12.7TeklaHlth HQH 1.92e 8.6 ...q 25.85 20.36 99 22.31 -1.1TeklaHcrOp THQ 1.35a 7.6 ...q 19.00 16.02 124 17.78 +1.5TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 61 19.64 +.1TeklaWH n THW 1.40 10.4 ...q 15.12 12.47 107 13.49 -.9TelInstEl TIK ... ... 36 6.35 2.05 12 2.50 -3.8Teladoc n TDOC ... ... ... 71.30 27.35 2050 59.85 +71.7Telaria n TLRA ... ... ...dd 5.30 3.42 204 3.73 -7.4TlcmArg TEO .71e 3.5 ... 40.19 17.00 73 20.07 -45.2TelItalia TI ... ... ... 11.28 6.69 128 7.62 -11.7TelItaliaA TI/A .30e 4.5 ... 9.60 6.09 30 6.74 -6.5sTeledyne TDY ... ... 34 220.24 136.03 150 219.42 +21.1Teleex TFX 1.36 .5 34 288.78 197.72 295 272.71 +9.6tTelefBrasil VIV .64e 5.8 13 17.33 11.00 1618 11.04 -25.6TelefEsp TEF 1.20e 13.2 ... 11.58 8.41 1594 9.04 -6.6TelData TDS .64 2.5 8 29.87 23.54 2149 25.25 -9.2TelData45 TDI 1.66 6.5 ... 26.61 23.29 4 25.50 -.2TelData 61 TDA 1.47 6.0 ... 25.64 23.11 3 24.58 -1.3TelData60 TDJ 1.75 7.0 ... 25.98 23.95 10 25.05 -.9TelData59 TDE 1.72 6.8 ... 26.21 24.26 12 25.25 -.2Telus gs TU 2.10 ... ... 38.50 34.28 329 36.49 -3.6TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 54 21.27 -1.1TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 61 14.93 -9.0TmpEMI TEI .80a 7.5 ...q 11.98 10.18 107 10.62 -4.9TmpGlb GIM .30 4.8 ...q 6.77 6.09 789 6.29 -2.6TempurSly TPX ... ... 14 68.05 41.10 803 48.87 -22.0Tenaris TS .69e 1.9 ... 40.64 25.91 1685 36.74 +15.3TenetHlth THC ... ... ...dd 39.74 12.25 932 37.63 +148.2Tengsco TGC ... ... ...dd 2.47 .55 35 .98 +23.0Tennant TNC .84 1.0 ...cc 86.03 59.00 103 81.35 +12.0Tenneco TEN 1.00 2.2 7 65.59 41.64 498 46.10 -21.3TVA 28 TVC .96 4.0 ... 25.97 23.29 21 24.30 -3.2TVA 29 TVE .84 3.6 ... 26.98 23.22 24 23.63 -5.5Teradata TDC ... ... 23 44.27 29.90 2463 38.29 -.4Teradyn TER .36 .8 33 50.68 32.06 2745 43.25 +3.3Terex TEX .40 .9 39 50.17 35.30 1928 44.12 -8.5Ternium TX 1.10e 3.0 11 42.43 26.37 284 36.25 +14.8TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 238 36.91 +5.3TetraTech TTI ... ... ...dd 4.87 1.85 486 4.31 +.9TeucrCorn CORN ... ... ...q 19.00 15.66 79 16.96 +1.2tTeucrSug CANE ... ... ...q 10.50 6.91 110 6.89 -29.6TeucrWht WEAT ... ... ...q 7.37 5.80 395 6.94 +15.7TeucrSoyb SOYB ... ... ...q 19.47 15.36 280 16.86 -5.7TeucrmAgs TAGS ... ... ...q 25.70 20.50 0 21.33 -3.5TevaPhrm TEVA .73e 3.1 7 32.51 10.85 6892 23.94 +26.3TexPacLd TPL .29f ... ...cc 816.28 331.38 15 740.08 +65.7Textainer TGH .96 6.0 ...dd 26.50 13.80 146 15.90 -26.0Textron TXT .08 .1 37 69.36 47.24 1630 68.27 +20.6Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7sThermoFis TMO .68 .3 29 234.43 170.07 2416 234.53 +23.5Thermon THR ... ... 51 26.50 15.74 217 25.07 +5.9ThirdPtRe TPRE ... ... 11 17.10 12.28 448 12.60 -14.0ThomsonR TRI 1.38 3.3 17 48.61 36.52 640 41.40 -5.0Thor Inds THO 1.48 1.6 11 161.48 87.62 456 94.85 -37.13D Sys DDD ... ... 49 17.48 7.92 2067 12.17 +40.93M Co MMM 5.44f 2.6 29 259.77 190.57 3560 212.32 -9.8Tidwtr TDW 1.00 2.9 ...dd 35.98 .88 205 34.33 +40.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 200 23.77 +16.6Tiffany TIF 2.20f 1.6 41 141.64 86.15 827 137.56 +32.3Tillys TLYS ... ... 37 16.57 8.42 102 15.50 +5.0Timken TKR 1.12f 2.3 19 55.65 41.85 1608 49.25 +.2TimknSteel TMST ... ... ...dd 20.24 12.54 1429 13.90 -8.5Titan Intl TWI .02 .2 ...dd 14.53 7.97 291 10.59 -17.8TollBros TOL .44 1.2 11 52.73 34.34 1619 35.26 -26.6Tompkins TMP 1.92 2.2 21 91.99 71.27 33 85.68 +5.3TootsieR TR .36b 1.2 27 37.48 27.45 68 29.90 -15.4TopBuild n BLD ... ... 32 87.21 52.21 316 74.28 -1.9Torchmark TMK .64 .7 7 93.60 74.48 494 88.07 -2.9Trchmk pfC TMKpC ... ... ... 27.64 25.44 17 26.16 -2.2Toro Co s TTC .80f 1.3 24 73.86 56.60 244 60.19 -7.7TorDBk gs TD 2.68 ... ... 75.46 49.91 1147 59.18 +1.0MonTNAPpl TPYP .45p ... ...q 24.30 20.22 24 24.11 +3.2TortWat n TBLU ... ... ... 30.84 25.65 1 29.13 -2.3TortEnInd NDP 1.75 13.3 ...q 14.74 10.70 30 13.13 -1.1TortEnInf TYG 2.62 9.4 ...q 32.40 24.24 138 27.96 -3.9TortMLP NTG 1.69 10.8 ...q 21.09 14.91 332 15.70 -10.6TortPplE TTP 1.63m 9.1 ...q 20.37 15.55 21 17.90 -4.8TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 21 19.30 -6.3sTotal SA TOT 2.71e 4.2 ... 64.96 49.75 2792 65.25 +18.0TotalSys TSS .52 .6 23 97.82 62.81 1547 91.54 +15.7TowerIntl TOWR .48 1.5 14 34.55 21.25 123 32.30 +5.7TownsqMda TSQ .30 4.6 9 11.28 6.03 26 6.48 -15.6Toyota TM ... ... ... 140.99 111.29 199 131.84 +3.7TrCda g TRP 2.76 6.1 17 51.85 39.16 846 44.95 -7.6TransEntx TRXC ... ... ...dd 6.04 .60 4957 5.35 +177.2TransUn n TRU .07p ... 29 75.99 41.07 1233 72.40 +31.7Trnsalta g TAC .23 ... ... 6.58 4.75 69 5.65 -5.0TrnsatlPet TAT ... ... ...dd 2.18 .58 20 1.10 -20.9TrnsRty TCI .20p ... ...dd 52.00 20.37 2 34.81 +11.1sTransDigm TDG 24.00 ... 26 375.54 249.57 500 375.54 +36.7TrnsMont TLP 3.18f 8.1 16 46.52 33.98 30 39.45 Transocn RIG ... ... ...dd 14.34 7.20 14228 12.87 +20.5TrGasSur TGS ... ... ... 24.22 11.76 192 16.49 -25.8Travelers TRV 3.08f 2.4 17 150.55 113.76 1677 130.14 -4.1Travelport TVPT .30 1.6 ... 20.30 12.10 899 18.90 +44.6TrecoraRs TREC ... ... 21 15.60 10.25 47 15.00 +11.1Tredgar TG .44 1.7 35 26.50 14.80 89 26.05 +35.7TreeHseF THS ... ... 15 85.87 36.35 590 47.49 -4.0sTrex s TREX ... ... 44 69.27 35.96 1623 77.74 TriPointe TPH ... ... 12 19.55 12.28 3774 14.17 -20.9TriContl TY 1.02e 3.8 ...q 28.32 22.63 71 27.23 +1.1TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.50 +.2TrianglCap TCAP 1.20 10.0 ... 17.44 8.91 435 12.00 +26.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 0 25.24 +.2TribMda A TRCO 1.00 3.0 11 43.71 31.61 1121 33.85 -20.3TrilogyMtl TMQ ... ... ... 2.01 .69 45 1.93 +77.1TrimShrk n TTAC ... ... ... 38.16 29.09 17 36.41 +8.0TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.11 -.3sTriNetGrp TNET ... ... 35 58.61 31.52 940 53.85 +21.4Trinity TRN .52 1.4 9 39.19 27.11 1076 38.10 +1.7TrinityPlce TPHS ... ... ... 7.59 5.86 13 6.43 -7.5Trinseo SA TSE 1.60f 2.1 9 85.35 57.70 255 74.70 +2.9TrioTch TRT ... ... 14 8.47 4.05 9 4.62 -34.1TriplePtV TPVG 1.44 10.5 8 14.19 11.12 120 13.66 +7.6TripPt22 n TPVY ... ... ... 26.99 24.77 6 25.21 -2.6Triple-S GTS ... ... 32 44.01 15.12 141 35.51 +42.9TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 1303 35.20 -6.0TriumphGp TGI .16 .8 4 34.58 17.75 479 20.85 -23.3Tronox TROX .18 1.0 58 28.40 16.70 1097 18.45 -10.0sTrueBlue TBI ... ... 17 29.50 19.30 320 27.05 -1.6Tsakos TNP .20 5.7 ... 5.03 3.11 235 3.50 -10.5TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 4 25.04 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 4 25.12 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 5 24.96 +.8TsaksE p E TNPpE ... ... ... 25.89 24.58 6 25.27 +.2Tuppwre TUP 2.72 7.4 ...dd 66.26 33.38 962 36.71 -41.5Turkcell TKC ... ... ... 11.29 5.69 524 6.49 -36.4sTurnPtBr n TPB .16 .5 ... 33.66 14.52 97 33.46 +58.4TurqHillRs TRQ ... ... 25 3.59 2.63 3895 2.77 -19.2TutorPerini TPC ... ... 10 29.90 17.55 286 18.50 -27.022ndCentry XXII ... ... ...dd 4.44 1.63 1379 2.50 -10.7Twilio n TWLO ... ... ... 65.37 23.25 2430 57.89 +145.3Twitter TWTR ... ... ...dd 47.79 15.67 64184 31.87 +32.7TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 5 26.88 -1.4TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 11 25.56 -2.7TwoHrbI rs TWO 1.88 12.1 6 16.83 13.85 10356 15.50 -4.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 14 24.56 -2.1TylerTech TYL ... ... 53 248.25 166.63 160 224.99 +27.1tTyson TSN 1.20 2.1 11 84.65 58.33 6318 57.65 -28.9U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 32 33.50 +42.3UBS 3xInvC WTID ... ... ... 35.26 6.75 12 7.81 -48.9VelDlyIn n EXIV ... ... ... 61.00 26.21 0 37.46 -22.6VelLngVS n EVIX ... ... ... 23.61 8.45 0 8.74 -27.1UBS FILCG FBGX ... ... ...q 282.15 161.21 2 269.79 +18.7UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 1 86.33 +1.0UBS Grp UBS .69e 4.2 ... 20.89 14.89 2212 16.42 -10.7UDR UDR 1.29 3.4 24 40.33 32.88 2612 38.48 -.1UGI Corp UGI 1.04 2.0 11 54.09 42.51 1456 53.14 +13.2UMH Prop UMH .72 4.7 30 16.80 11.38 161 15.44 +3.6UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 10 27.00 -1.2UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 0 25.87 -4.7UQM Tech UQM ... ... ...dd 1.79 .71 194 .95 -31.6US FdsHl n USFD ... ... 22 40.92 25.43 9585 33.81 +5.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 63

USPhysTh USPH .92 .9 59 107.75 56.50 55 104.75 +45.1US Silica SLCA .25 .9 35 38.70 23.11 4033 26.96 -17.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.9 ...dd 19.33 14.55 132 16.29 -1.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 57 52.75 +1.4Usaa SCVal USVM ... ... ... 55.88 47.00 1 55.07 +8.6USAA IntlVl UIVM ... ... ... 55.54 47.64 16 49.62 -3.5Usaa EMVl UEVM ... ... ... 56.13 45.42 10 47.30 -7.9Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.43 -1.3Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.40 -3.6USANA s USNA ... ... 30 137.95 52.80 469 132.25 +78.6USCF Oil n USOU ... ... ... 80.79 22.66 6 65.40 +52.1USCF ShOil USOD ... ... ... 26.29 4.69 3 5.52 -51.2USCF shpei BUY ... ... ... 28.70 23.45 0 27.52 +8.7USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.6 ... 12.00 9.00 82 10.45 -7.1USG USG ... ... 24 43.40 25.60 740 43.22 +12.1Ultrapar UGP .55e 5.0 ... 26.48 10.70 929 10.98 -51.7UndrArm s UAA ... ... 34 24.70 11.40 6254 19.97 +38.4UnAr C wi UA ... ... ... 22.68 10.36 3103 18.74 +40.7Uni UFI ... ... 14 39.21 28.97 65 30.17 -15.9UniFirst UNF .45f .2 24 193.05 135.95 96 187.15 +13.5UnilevNV UN 1.43e 2.5 ... 61.62 51.56 819 57.46 +2.0Unilever UL 1.48e 2.6 ... 60.13 50.74 667 57.01 +3.0UnionAc un LTN/U ... ... ... 10.35 10.00 2 10.30 +2.6sUnionPac UNP 3.20f 2.1 10 150.48 101.72 4392 149.89 +11.8UniqueF n UFAB .60 7.2 10 9.70 7.05 1 8.30 +11.9Unisys UIS ... ... ...dd 15.05 6.90 755 12.85 +57.7Unit UNT ... ... 13 28.68 15.29 411 24.90 +13.2UtdContl UAL ... ... 12 82.04 56.51 2353 80.40 +19.3UtdMicro UMC .09e 3.2 ... 3.14 2.21 1265 2.80 +17.2UPS B UPS 3.64 3.0 20 135.53 101.45 2388 119.89 +.6UtdRentals URI ... ... 8 190.74 106.52 1500 148.80 -13.4USNatGas UNL ... ... ...q 10.28 8.54 3 9.17 -.2US12MoOil USL ... ... ...q 25.74 16.68 10 24.64 +17.8USAntimny UAMY ... ... ... .59 .20 112 .55 +71.9US Bancrp USB 1.20 2.3 14 58.50 48.49 9379 53.01 -1.1US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 0 918.00 +3.4US Bcp pfH USBpH .89e 3.7 ... 24.22 21.61 24 24.00 +6.3US Bcp pfM USBpM 1.63 5.8 ... 29.84 27.24 28 27.84 -1.3US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 6 25.03 -1.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 555 20.82 +15.0US Cellular USM ... ... 45 41.82 32.06 89 34.36 -8.7US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 2 25.08 -.6US Cellu 63 UZB 1.81 7.1 ... 26.95 24.46 8 25.64 -.3US Cell64 UZC 1.81 7.1 ... 27.40 24.55 17 25.50 -1.6USCmdtyFd USCI ... ... ...q 45.44 38.89 94 42.09 -1.0USDslHtOil UHN ... ... ...q 21.76 14.75 7 20.25 +4.7US GasFd UGA ... ... ...q 36.45 25.23 4 33.96 +6.6USCoppFd CPER ... ... ...q 21.26 17.01 6 17.90 -15.0USAgriFd USAG ... ... ...q 18.21 15.55 16.39 -.7US NGas rs UNG ... ... ...q 27.92 20.40 1665 22.81 US OilFd USO ... ... ...q 15.25 9.34 16240 14.28 +18.9US ShrtOil DNO ... ... ...q 73.75 43.86 1 46.42 -18.3USSteel X .20 .5 21 47.64 22.38 6956 36.43 +3.5UtdTech UTX 2.80 2.1 24 139.24 109.10 5098 135.74 +6.4UtdhlthGp UNH 3.60f 1.4 22 259.01 186.00 2356 253.22 +14.9UNITIL UTL 1.46 2.9 27 53.07 40.92 52 50.91 +11.6Univar n UNVR ... ... 52 31.95 25.57 1002 27.49 -11.2UnvslCp UVV 3.00f 4.3 10 71.60 45.95 223 69.10 +31.6UnvHR UHT 2.64 3.9 39 78.61 53.00 43 67.31 -10.4UnivHlthS UHS .40 .3 16 128.15 95.26 1118 122.10 +7.7sUniv Insur UVE .64a 1.4 15 44.70 15.08 501 44.40 +62.3UnvSecInst UUU ... ... ...dd 3.50 1.05 164 1.55 -8.8UnivTInst UTI .08 2.5 ...dd 3.78 2.21 15 3.25 +35.4UnumGrp UNM 1.04f 2.6 2 58.73 36.15 3287 39.73 -27.6sUr-Energy URG ... ... 75 .79 .50 1294 .75 +9.9UraniumEn UEC ... ... ...dd 2.00 .96 1588 1.65 -6.8UrbnEdg n UE .88 3.9 27 26.19 19.51 430 22.68 -11.0UrstdBid UBP 1.06f 5.9 36 18.92 15.36 6 17.95 +5.9UrsBidA UBA 1.08f 4.9 29 23.94 17.20 101 22.26 +2.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 5 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 6 24.88 -4.9V -VF Corp VFC 1.84 2.0 48 94.47 60.01 2521 92.07 +24.4VICI Pr n VICI .64 3.1 ... 21.33 17.58 2481 20.35 -2.6VOC EnTr VOC .47e 8.2 12 6.66 3.15 22 5.70 -3.7VaalcoE EGY ... ... ... 3.38 .68 497 3.04 +336.2VailRsrt MTN 5.88 2.1 29 291.61 200.68 261 276.87 +30.3Vale SA VALE .29e 2.0 14 15.24 9.53 21790 14.66 +19.9ValeroE VLO 3.20 2.7 31 126.98 64.22 3922 118.35 +28.8ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 90 39.16 -12.0Valhi VHI .08 1.5 49 9.24 2.13 193 5.36 -13.1Validus pfA VRpA ... ... ... 26.32 24.12 8 25.91 Validus pfB VRpB ... ... ... 26.23 24.15 11 25.42 -.8VlyNBcp VLY .44 3.8 20 13.38 10.61 2757 11.65 +3.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 7 26.26 -5.4VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.84 -2.3Valmont VMI 1.50 1.1 22 176.35 135.40 111 139.65 -15.8Valvoline n VVV .30 1.3 ... 25.63 19.86 829 22.59 -9.9VanEMGold OUNZ ... ... ...q 13.44 11.95 15 12.05 -6.2VanEGold GDX .06e .3 ...q 25.58 20.84 22080 21.28 -8.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 3 27.40 +4.1VanE Grn n GRNB ... ... ... 27.50 24.66 1 26.07 -3.4VnEkSteel SLX .40e .8 ...q 51.92 39.22 7 47.89 +4.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 6 22.71 -2.7VanE Env EVX .53e .6 ...q 97.00 77.29 0 94.38 +8.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.68 68 23.13 -5.5VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 330 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.43 0 22.53 -.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 33 24.57 +1.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 9191 21.82 +2.9VanE BDC BIZD 1.47e 8.6 ...q 18.18 15.39 48 17.04 +2.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 56 19.50 -.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 190 29.01 -3.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 10 24.72 -3.6VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 84 24.28 +.9VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 16 25.25 -5.2VanE EmM EMAG .92 4.4 ...q 22.45 20.25 7 20.92 -4.2VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 106 25.32 +.2VanE EMBd EMLC .98 5.6 ...q 19.91 16.75 4698 17.42 -8.2VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 60.56 -1.0VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.39 +.4VnEkSMu SMB .20 1.2 ...q 17.67 17.05 11 17.32 +.5VanE LgMu MLN .62 3.1 ...q 20.43 19.41 23 19.77 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 133 23.58 -2.0VnEkHiInInf YMLI 1.20 8.9 ...q 14.94 11.07 0 13.50 +.5VanE GenDr GNRX ... ... ... 26.68 20.60 25.20 +3.7sVanE OilR CRAK ... ... ...q 34.56 24.08 65 34.50 +12.4V IntMoat MOTI ... ... ...q 36.88 32.00 11 33.61 -1.5VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 51.87 +5.7tVnEkGlSpin SPUN ... ... ...q 25.99 19.84 18 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 27.75 9 28.56 -17.5VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 3 32.47 +6.9VanEWMoat MOAT .41e .9 ...q 46.20 38.21 94 45.33 +6.8VanE UncOG FRAK .06e .3 ...q 18.24 12.59 15 17.45 +11.4VnEkSemi SMH .58e .5 ...q 114.55 84.08 4382 105.89 +8.3VnEkRtl] RTH 1.39e 1.3 ...q 105.00 77.47 10 103.02 +12.8VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 91 64.01 +3.9VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6782 25.99 -.2VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.69 1 35.45 -13.5VEckVcREr REMX .50a 2.3 ...q 32.97 21.05 29 22.04 -26.8VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 5 41.00 -15.1VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 17 50.63 -25.3VanE Egyp EGPT ... ... ...q 40.97 26.30 11 34.02 +4.0VEckPoland PLND .29e 1.6 ...q 21.80 15.47 1 17.60 -10.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 4628 31.72 -7.1VanE Coal KOL .13 .8 ... 18.49 14.26 54 16.33 +1.9VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 248 16.46 -7.9VanEBrzSC BRF ... ... ...q 26.12 17.34 13 19.28 -17.8VanEIndo IDX .25e 1.2 ...q 26.90 19.96 20 21.47 -13.6VanENatRs HAP .64e 1.7 ...q 39.67 33.38 4 37.47 +.9 VanE VAfr AFK .53e 2.2 ...q 27.39 22.53 1 23.72 -4.6VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 4 46.09 -1.2VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 95 88.72 -6.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 416 80.82 -3.6VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1127 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3328 78.98 -3.2VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 40 112.18 -7.3VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 141 122.07 +9.6VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 110 78.13 +2.2VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 596 86.45 +1.0VangEMI VXF 1.13e .9 ...q 122.29 99.37 159 119.75 +7.2VangGrth VUG 1.38e .9 ...q 157.81 127.70 856 153.57 +9.2VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 285 129.27 +5.5VangMidC VO 1.76e 1.1 ...q 164.17 140.54 247 161.63 +4.4VangSmCp VB 1.63e 1.0 ...q 161.44 131.25 606 158.50 +7.2VangSCG VBK 1.19e .7 ...q 183.70 141.75 121 177.50 +10.4VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 249 139.17 +4.8VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2004 145.09 +5.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1287 108.66 +2.2VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1992 258.40 +5.3VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 165 114.00 +2.2VangMCGr VOT .82e .6 ...q 140.54 115.92 103 136.85 +7.1VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 5737 81.94 -1.3VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 590 106.38 +4.3VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 902 116.52 -2.3VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1287 53.34 -2.5VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 12933 43.88 -4.4VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 222 70.54 -3.2VangEur VGK 1.71e 2.9 ...q 63.60 55.18 2799 58.04 -1.9VangTEBd VTEB .28e ... ...q 52.07 50.36 280 51.03 -1.2Vang500Gr VOOG 1.62e 1.1 ...q 154.92 124.00 49 150.90 +10.2Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 14 110.48 +.5VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 6 144.62 +9.3VanSC600G VIOG 1.13e .7 ...q 171.49 128.05 20 168.23 +15.3VangSC600 VIOO 1.19e .8 ...q 159.24 121.82 38 157.13 +12.8VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 10 126.79 +4.1VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 8 141.10 +6.0VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 25 133.76 +4.6VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 8508 43.88 -2.2VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 84 172.11 +10.3VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 80 138.90 -4.9VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 300 106.22 +7.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 549 70.61 +.8VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 191 168.61 +9.4VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 147 144.94 +1.8VangInfT VGT 1.61e .9 ...q 193.50 144.77 541 186.16 +13.0VangMat VAW 2.12e 1.6 ...q 144.65 120.06 59 135.48 -.9VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 91 117.90 +1.1VangTel VOX 3.14e 3.7 ...q 95.57 81.62 109 84.42 -7.4VantageEn VEI ... ... ... VarianMed VAR ... ... 88 130.29 95.23 814 115.45 +3.9VectorGp VGR 1.60b 8.7 23 23.14 17.90 806 18.45 -17.6Vectren VVC 1.80 2.5 28 71.71 58.00 746 71.47 +9.9Vectrus VEC ... ... 14 41.48 25.17 66 31.41 +1.8VedantaLtd VEDL 1.20e 9.3 ... 21.99 11.71 684 12.91 -38.0VeevaSys VEEV ... ... 85 85.00 52.17 937 75.63 +36.8tVenatorM n VNTR ... ... ... 26.90 14.32 1953 14.62 -33.9Ventas VTR 3.16 5.6 16 69.92 46.55 3096 56.38 -6.0VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 24.99 -.7Veoneer n VNE ... ... ... 53.31 41.45 50.81 +19.1Vereit VER .55 7.2 ...cc 8.75 6.52 6651 7.63 -2.1Vereit pf VERpF 1.68 6.6 ... 26.64 24.43 32 25.46 -.4VeriFone PAY ... ... 32 23.14 14.90 3070 22.90 +29.3Veritiv VRTV ... ... ...dd 40.75 20.35 38 38.30 +32.5VerizonCm VZ 2.36 4.6 7 54.77 43.97 16761 51.64 -2.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 19 25.87 -1.9VermilnE g VET 2.03 ... ... 40.59 30.18 188 34.38 -5.3Verso Cp VRS ... ... ... 22.69 3.82 216 20.87 +18.8Versum VSM .24f .6 ... 42.74 33.06 240 38.55 +1.8ViadCorp VVI .40 .7 28 61.85 49.20 88 57.40 +3.6Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 1 47.06 +5.5VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 115 17.71 +186.1Vipshop VIPS ... ... 9 19.14 7.79 4772 9.65 -17.7VirnetX VHC ... ... ...dd 8.75 2.10 188 2.90 -21.6VirDynCr n BLHY ... ... ... 25.49 24.24 18 24.53 -1.1VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.3 ...q 14.18 10.74 119 11.75 -12.3VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 59 13.57 -22.5Visa s V .84 .6 45 143.14 99.14 7680 136.74 +19.9VishayInt VSH .34f 1.4 ...dd 26.50 16.65 1333 25.00 +20.5VishayPrc VPG ... ... 37 41.60 16.55 61 39.90 +58.6VistaGold VGZ ... ... ...dd .92 .56 108 .61 -13.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 423 16.24 +11.5VistraEn n VST ... ... ... 24.81 15.92 3364 22.60 +23.4VitaminSh VSI ... ... 9 11.05 2.95 336 8.35 +89.8VivintSolar VSLR ... ... 22 6.00 2.70 250 5.70 +40.7VMware VMW ... ... 39 165.00 91.37 1136 144.59 +15.4VoceraCm VCRA ... ... ...dd 33.17 22.43 359 30.18 -.1VolarisAv VLRS ... ... ... 13.85 4.87 697 7.37 -8.1tVolitionRX VNRX ... ... ... 4.00 1.74 35 1.72 -41.5VoltInfoSci VISI ... ... ...dd 4.90 2.16 2 3.80 Vonage VG ... ... ...dd 13.67 6.49 1793 12.81 +26.0Vornado VNO 2.52 3.5 26 80.92 64.14 1153 71.92 -8.0Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 8 25.43 +.7Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 11 24.47 -1.7Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 51 23.16 -7.7Voxeljet VJET ... ... ... 6.37 3.07 25 3.34 -26.9VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.30 37 9.45 -9.8VoyaEmHi IHD .92 11.6 ...q 9.86 7.61 71 7.93 -11.0VoyaFincl VOYA .04 .1 18 55.27 35.82 1371 50.52 +2.1VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 37 11.60 +1.5VoyaGlbDv IGD .91 11.8 ...q 8.16 7.00 246 7.70 -.6VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 73 14.94 -11.3VoyaIntHD IID .83 12.3 ...q 7.90 6.46 19 6.73 -10.7VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 314 4.97 -2.0VoyaNatRs IRR .81 12.2 ...q 7.00 5.75 77 6.61 +5.6VulcanM VMC 1.12 1.0 24 141.20 108.17 4263 112.00 -12.8W -W&T Off WTI .40 5.8 12 9.12 1.83 2784 6.94 +109.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.74 -1.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.22 -8.1WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.11 +3.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 24.31 -.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 26.99 +3.6WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 29.21 +1.0WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 7 26.65 +3.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.31 -.5WBI PwFact WBIY ... ... ... 27.94 22.34 18 27.12 +2.0WBITacRot WBIR ... ... ... 26.78 24.18 6 25.12 -1.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 24.05 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 32 24.08 -3.5WEC Engy WEC 2.21 3.3 21 70.09 58.48 2810 66.37 -.1WEX Inc WEX ... ... 36 198.82 101.14 355 189.82 +34.4WNS Hldg WNS ... ... 25 54.38 33.72 183 48.66 +21.3WP Carey WPC 4.06 6.2 18 72.41 59.23 307 65.38 -5.1WPP plc WPP 3.91e 5.0 ... 103.53 73.66 72 78.34 -13.5WPX Engy WPX ... ... ...dd 19.78 9.38 5537 18.77 +33.4WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.5 14 26.54 18.25 558 19.80 -8.8WABCO WBC ... ... 17 162.20 113.00 445 125.68 -12.4Wabtec WAB .48 .4 34 111.73 69.20 1001 110.32 +35.5WaddellR WDR 1.00 4.8 14 23.82 17.53 2331 20.71 -7.3WageWrks WAGE ... ... 30 69.25 38.40 292 52.80 -14.8WalMart WMT 2.08f 2.3 21 109.98 77.50 6708 89.23 -9.6WalkerDun WD ... ... 9 61.44 42.66 309 59.26 +24.8WarrMet n HCC .20 ... ... 31.65 10.41 1292 25.87 +31.2WashPrGp WPG 1.00 12.5 22 9.42 5.40 3624 8.03 +12.8WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 9 23.35 -5.1WashPr pfI WPGpI 1.72 8.2 ... 25.85 19.11 16 21.06 -15.0WREIT WRE 1.20 3.9 30 33.96 24.92 599 30.49 -2.0WasteCon s WCN .56 ... 42 79.08 63.47 694 77.61 +9.4sWsteMInc WM 1.85 2.1 19 89.87 74.61 2058 90.00 +4.3Waters WAT ... ... 30 220.20 172.70 777 197.27 +2.1Watsco WSO 5.80 3.4 32 192.94 141.61 263 172.51 +1.5 WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 0 173.95 +2.9sWattsWtr WTS .84 1.0 29 85.35 59.15 174 85.55 +12.6Wayfair W ... ... ...dd 128.44 55.33 1779 108.82 +35.6WeathfIntl WFT ... ... ...dd 4.72 2.07 14840 3.39 -18.7WebsterFn WBS 1.32 2.0 21 69.63 44.04 688 64.53 +14.9WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 81 105.73 32.55 1141 89.53 +102.2WeinRlt WRI 1.58 5.2 10 33.83 25.67 1015 30.22 -8.1WeisMk WMK 1.20 2.3 24 57.82 31.26 83 51.13 +23.5Welbilt WBT ... ... ... 23.85 18.34 714 22.80 -3.0sWellcare WCG ... ... 31 259.60 162.25 650 267.42 +33.0WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 8 1269.00 -3.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 21 24.68 -1.7WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.74 -1.5WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 19 24.86 -1.3WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 52 25.99 -3.7WellsF pfR WFCpR 1.66 6.0 ... 30.07 26.87 62 27.48 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 17 25.80 -2.5WellsFargo WFC 1.72f 3.0 14 66.31 49.27 21634 57.29 -5.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 80 25.16 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 35 25.05 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 447 25.25 -2.8WellsF pfV WFCpV ... ... ... 26.82 25.00 22 26.05 -2.8EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.47 163 5.51 -7.1WFAdvInco EAD .82 10.3 ...q 8.97 7.80 131 7.94 -5.5WFAdMSec ERC 1.16 9.2 ...q 13.65 12.24 137 12.66 -3.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 10 26.20 -1.1WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 7 12.50 -5.3Welltower WELL 1.68e 2.7 14 75.58 49.58 3830 62.60 -1.8Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 246 59.39 -.8WescoAir WAIR ... ... ...dd 12.25 6.05 502 11.95 +61.5Wesco Intl WCC ... ... 18 69.35 48.95 653 61.00 -10.5WestPhrm WST .56 .5 47 113.29 82.74 407 109.65 +11.1WstnAlliB WAL ... ... 16 64.06 44.83 601 56.72 +.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.54 -2.6WstACpLn TLI .87 8.7 ...q 11.22 9.93 20 9.97 -5.2WAstEMkt EMD .84 6.1 ...q 16.16 13.19 114 13.67 -12.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 16 16.59 -7.8WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 101 9.20 -10.0WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 172 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.21 4.73 356 4.79 -5.5WAstHYOp HYI 1.32 9.2 ...q 15.74 14.40 78 14.41 -4.7WstnAsst PAI .69 5.1 ...q 17.37 13.32 18 13.47 -14.9WstnAsInt SBI .48 5.6 ...q 9.98 8.58 34 8.60 -7.6WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 26 19.76 -13.6WAMgdMu MMU .78 6.2 ...q 14.60 12.54 87 12.65 -10.2sWstAstMtg WMC 1.24e 11.2 9 11.00 8.54 373 11.07 +11.3WAMtDOp DMO 2.82a 12.5 ...q 27.00 22.11 31 22.65 -8.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 14 21.11 +1.1WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.21 -2.6WAMunPrt MNP .87 6.1 ...q 16.26 13.94 6 14.17 -7.0WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 60 12.70 -8.0WstAVari GFY .93 5.6 ...q 17.79 16.38 1 16.52 -4.9WAstInfSc WIA .38 3.4 ...q 12.10 11.10 30 11.44 -3.0WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 63 11.02 -3.5WstC&G gs WRN ... ... ... 1.44 .71 36 .81 -19.8WstnGasEq WGP 2.19f 6.0 23 42.92 31.63 119 36.77 -1.0WstnGasPt WES 3.80f 7.4 42 54.40 40.44 375 51.13 +6.3WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 5598 20.16 +6.0WestlkChm WLK 1.59f 1.5 11 124.30 68.60 574 107.22 +.6sWestlkCLP WLKP 1.55 5.8 18 25.55 21.10 87 26.45 +6.0WestmRs s WMLP .46m 27.3 ...dd 4.60 .98 16 1.69 -39.4WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 219 21.85 -10.4WestRck WRK 1.72 3.0 17 71.55 54.05 3140 57.98 -8.3WestwdH WHG 2.72 4.7 12 71.00 53.51 43 58.37 -11.8Weyerhsr WY 1.28 3.7 30 38.39 30.95 4433 34.18 -3.1WheatPr g WPM .28e ... 27 22.87 18.32 1176 20.95 -5.3Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 1133 131.10 -22.3WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 913.03 +7.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 33 15.15 10.06 448 13.00 -9.8WhitngPet rs WLL ... ... ...dd 56.47 15.88 2972 49.65 +87.5WidOpW n WOW ... ... ... 17.50 6.03 322 10.88 +2.9WidePoint WYY ... ... ...dd .73 .42 188 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 1372 21.93 +19.1WileyJA JW/A 1.20 1.9 17 71.75 51.50 527 63.15 -4.0WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.70 -4.5WLyonHm WLH ... ... 11 32.95 18.85 664 21.83 -24.9WmsCos WMB 1.36 4.6 11 33.67 24.00 12314 29.75 -2.4sWillmsPtrs WPZ 2.52f 5.6 53 44.64 32.74 2194 45.03 +16.1WmsSon WSM 1.72 2.9 17 65.99 42.68 1057 58.49 +13.1Winnbgo WGO .40 1.0 13 58.65 33.15 363 39.90 -28.2Wipro s WIT .03e .6 ... 6.40 4.50 1442 5.06 -7.5WirelessT WTT ... ... ...dd 2.64 1.35 10 2.10 -13.6WT IntQua IQDG ... ... ... 32.75 28.76 5 30.64 -.2WT ST HiYl SFHY ... ... ... 51.40 48.47 49.94 +1.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 1 49.22 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 0 47.81 -4.3WT EmMDv DVEM ... ... ... 36.70 30.37 8 32.43 -2.3WT G exMx XMX ... ... ... 31.68 27.29 30.40 +2.6WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 9 29.86 -2.2WT DyInSm DDLS ... ... ... 34.74 30.34 0 32.13 -4.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 0 26.26 +.7WT LgSEq DYLS ... ... ...q 34.53 29.20 8 34.39 +5.6WT EuLoc EZR ... ... ... 34.19 27.36 1 28.55 -8.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.29 +.3WT GlSmC GSD ... ... ... 35.24 30.06 4 32.87 -.6WTWkDUSE USWD ... ... ...q 34.04 29.40 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 227 48.59 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 13 30.78 -1.0WT PutStr PUTW ... ... ... 30.30 26.65 22 30.11 +3.6WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 36 29.93 -6.0WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.23 -2.5WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 16 32.68 +3.1WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 105 26.54 -1.6WTFltRtTr USFR ... ... ...q 27.90 24.97 87 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 740 65.59 +3.0WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 2 43.59 -4.6WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 21 34.83 -9.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 1 25.39 +1.4WisYldEn n SHAG ... ... ... 52.53 48.66 3 48.74 -2.0Wis US Mul USMF ... ... ... 30.10 25.00 5 29.73 +7.0GrnHCmdty GCC ... ... ...q 19.89 17.89 14 18.32 -4.7WT Diefa DWM .74e 1.4 ...q 59.63 52.03 42 54.27 -2.7WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 12 42.81 -3.6WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 15 89.55 +1.3WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 7 47.16 -2.8WTEurSC DFE 1.48e 2.2 ...q 75.61 64.46 28 66.16 -6.2WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 127 71.55 -1.8WTIntD exF DOO 2.01e 4.6 ...q 46.39 41.21 5 43.34 -.1WT IntLC DOL 1.69e 3.4 ...q 54.18 47.15 26 49.35 -2.5WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 18 66.63 -3.4WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 85 72.76 -5.3WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 18 59.00 -.3WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 48 77.30 -3.9WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1493 55.60 -6.3WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 60 93.17 +1.1sWT MCD s DON ... ... ...q 36.69 31.65 193 36.63 +3.8WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 3 57.00 -4.3WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 65.32 0 68.51 -2.4WT SC s DES ... ... ...q 30.66 25.48 146 29.94 +3.1WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 6 93.99 +1.1WT MgdFut WDTI ... ... ...q 40.66 38.34 13 39.86 +.7WT EmCur CEW ... ... ...q 20.09 18.44 5 18.81 -3.2WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.6 ...q 57.04 46.62 96 48.79 -6.4WT EmEq DEM 1.80e 4.0 ...q 50.31 41.82 191 45.29 -.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 8 13.35 -8.9AAON AAON .32f .8 45 40.25 29.05 236 37.75 +2.9AC Immun n ACIU ... ... ... 17.40 6.03 232 9.65 -24.6ACI Wwde ACIW ... ... ...cc 28.00 20.23 777 25.84 +14.0ACM Rsc n ACMR ... ... ... 15.60 4.74 51 12.96 +146.9ACNB Cp ACNB .92 2.7 19 36.00 24.45 5 34.30 +16.1AGNC Inv AGNC 2.16 11.1 6 21.94 17.84 6027 19.47 -3.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 5 25.82 -.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 7 25.92 +.8ALJ Reg n ALJJ ... ... ... 3.75 1.42 16 2.07 -34.3AMAG Ph AMAG ... ... ...dd 25.63 11.93 652 22.05 +66.4AMC Net AMCX ... ... 11 69.02 46.89 823 60.29 +11.5ANGI Hme ANGI ... ... ... 17.05 10.24 626 15.71 +50.2ANI Ph h ANIP ... ... 27 74.70 42.23 139 66.95 +3.9ARC Grp ARCW ... ... ...dd 3.05 1.80 8 2.15 +2.4ARCAbio rs ABIO ... ... ...dd 2.13 .45 26071 .83 -38.5ASLAN n ASLN ... ... ... 10.44 5.08 11 7.90 +40.8ASML Hld ASML 1.71e .8 41 221.66 148.95 1162 214.00 +23.1ASV Hld n ASV ... ... ... 10.80 4.75 1 7.01 -30.9ATA Inc ATAI .41e 9.2 ...dd 6.62 4.02 2 4.46 -3.4ATN Intl ATNI .68 1.1 ...dd 67.90 49.34 62 63.88 +15.6AV Homes AVHI ... ... 6 22.03 14.65 144 21.55 +29.4AXT Inc AXTI ... ... 21 10.75 5.80 416 7.55 -13.2Abaxis ABAX .72f .9 70 83.98 43.66 348 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 647 14.45 -8.8Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 49 3.26 -26.0Abiomed ABMD ... ... ...cc 450.93 144.01 1145 354.53 +89.2Abraxas AXAS ... ... 37 3.27 1.52 945 2.60 +5.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 305 32.14 -11.3AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 104 3.80 -6.2AcadiaHlt ACHC ... ... 17 53.74 26.92 5056 39.48 +21.0AcadiaPh ACAD ... ... ...dd 41.20 14.51 2296 15.09 -49.9Acasti g rs ACST ... ... ...dd 3.36 .53 770 .59 -37.8AccelrDiag AXDX ... ... ...dd 30.35 16.75 221 21.95 -16.2Acceleron XLRN ... ... ...dd 50.00 31.65 351 43.56 +2.6AccessNt ANCX .64f 2.3 24 30.99 24.36 54 27.78 -.2Accuray ARAY ... ... ...dd 6.15 3.60 242 3.85 -10.5AcelRx ACRX ... ... ...dd 5.75 1.55 1142 2.80 +38.3AcerTh rs ACER ... ... ... 27.80 7.36 12 18.00 +30.0AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 133 3.27 -68.3Achaogen AKAO ... ... ...dd 19.85 6.23 1210 7.12 -33.7AchvLfS rs ACHV ... ... ...dd 52.69 3.21 87 3.28 -75.6tAchillion ACHN ... ... ...dd 5.66 2.58 2148 2.58 -10.4AclarisTh n ACRS ... ... ...dd 29.12 16.01 254 17.14 -30.5AcordaTh ACOR ... ... ...dd 36.35 16.55 464 24.95 +16.3ActivsBliz ATVI .34f .5 47 81.64 57.29 6369 73.42 +16.0Acxiom ACXM ... ... 79 44.31 18.60 996 40.54 +47.1AdamasPh ADMS ... ... ...dd 44.00 13.50 852 23.78 -29.8AdamisPh ADMP ... ... ...dd 5.85 2.35 1121 3.20 -27.3Adaptim n ADAP ... ... ... 14.63 4.82 310 9.78 +46.4AddusHmC ADUS ... ... 55 67.45 30.95 52 66.15 +90.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 11 1.45 -1.4AdestoTc n IOTS ... ... ...dd 10.80 4.25 464 5.50 -14.7tAdialPh n ADIL ... ... ... 4.40 3.95 16 4.00 -1.2AdmaBio ADMA ... ... ...dd 6.86 2.01 326 6.52 +103.1 AdobeSy ADBE ... ... 56 263.83 143.95 2935 244.68 +39.6Adomani n ADOM ... ... ... 13.81 .50 1640 .77 -82.4Adtran ADTN .36 2.2 ...dd 25.10 13.95 357 16.25 -16.0tAduroBio n ADRO ... ... ...dd 13.35 5.60 1102 5.85 -22.0AdvEmis n ADES 1.00 8.8 3 12.20 7.00 41 11.35 +17.5AdvEnId AEIS ... ... 17 95.00 56.22 1231 61.24 -9.2AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 118081 18.33 +78.3Advaxis wt ADXSW ... ... ... 3.90 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 332 1.46 -48.6AdverumBi ADVM ... ... ...dd 8.59 2.40 482 4.70 +34.3tAdS Shrt n DWSH ... ... ... 25.20 24.86 1 24.73 -1.2AdS Micr n DWMC ... ... ... 25.00 23.69 1 23.86 -3.4AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.95 -1.0Aegion AEGN ... ... 22 28.19 19.11 92 24.78 -2.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 170 8.41 +55.5AehrTest h AEHR ... ... ... 4.10 2.12 113 2.31 -14.8Aemetis AMTX ... ... ...dd 3.12 .45 16 1.26 +129.1AeriePhm AERI ... ... ...dd 74.75 47.05 398 67.55 +13.1AeroViron AVAV ... ... ...cc 76.32 36.71 235 73.61 +31.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 34 1.78 -24.6Aethlon rs AEMD ... ... ...dd 3.85 .79 162 1.23 +8.8AeviGeno GNMX ... ... ...dd 2.65 .83 28 .96 -19.9AffimedNV AFMD ... ... ...dd 2.85 1.15 169 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 1.75 1938 1.83 -43.9AgileThr h AGRX ... ... ...dd 5.40 .27 617 .29 -89.1Agilysys AGYS ... ... ...dd 16.80 9.80 91 16.45 +34.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 191 86.41 +51.1AgroFresh AGFS ... ... 16 8.75 4.94 79 7.11 -3.9AgroFr wt AGFSW ... ... ... 1.02 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 3.11 81 3.09 -70.7Aimmune n AIMT ... ... ...dd 42.00 18.25 566 28.92 -23.5AirT Inc AIRT ... ... ...dd 35.08 14.90 0 32.75 +32.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 233 22.53 -2.6AirMedia AMCN ... ... ...dd 2.87 .50 81 .53 -53.9Airgain n AIRG ... ... 40 13.85 7.31 6 9.94 +10.6AkamaiT AKAM ... ... 68 83.08 44.65 2335 75.26 +15.7AkariTh rs AKTX ... ... ... 11.95 1.70 50 1.92 -55.7AkceaTh n AKCA ... ... ... 35.00 13.36 185 31.62 +82.1AkebiaTher AKBA ... ... ...dd 20.25 7.90 418 10.30 -30.7AkersBios AKER ... ... ...dd 1.82 .12 3566 .28 +106.7Akorn Inc AKRX ... ... 53 33.65 10.76 1538 18.52 -42.5Akoustis n AKTS ... ... ... 9.50 4.86 143 7.93 +27.3Alarm.cm n ALRM ... ... 44 49.49 33.39 190 42.87 +13.6AlaskCom ALSK ... ... 54 2.91 1.39 112 1.61 -39.9Albireo ALBO ... ... ... 39.87 20.25 21 31.55 +23.2Alcentra h ABDC .72 11.9 ...dd 12.01 5.75 82 6.07 -27.7AlderBioPh ALDR ... ... ...dd 19.60 8.60 727 18.95 +65.5AldeyraTh ALDX ... ... ... 11.90 3.90 77 6.95 +2.2Alexion lf ALXN ... ... 51 149.34 102.10 1482 132.96 +11.2Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.00 +8.5AlignTech ALGN ... ... ...cc 385.00 165.18 1280 356.65 +60.5AlimerSc h ALIM ... ... ...dd 1.61 .74 125 1.06 -20.3Alkermes ALKS ... ... ...dd 71.22 39.54 856 43.85 -19.9sAllakos n ALLK ... ... ... 40.83 26.00 175 40.77 +30.5AllgnceBc n ABTX ... ... 31 46.85 31.75 27 44.95 +19.4AllegiantT ALGT 2.80 2.3 9 181.45 111.54 205 123.60 -20.1AllegMrg un ALGRU ... ... ... 10.22 10.04 564 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 35 10.71 +6.5 All MMA n AMMA ... ... ... 3.07 .17 173 .19 -84.1AllnceRes ARLP 2.08f 10.2 5 21.90 15.55 638 20.38 +3.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 8 2.35 +12.4AlliedMot AMOT .12f .3 45 51.80 22.78 39 45.88 +38.7Alliqua rs ALQA ... ... ...dd 4.58 1.58 8 2.12 +17.1AllotComm ALLT ... ... ...dd 6.09 4.74 62 5.19 -2.6AllscriptH MDRX ... ... ...dd 16.13 10.78 1412 12.24 -15.9AlnylamP ALNY ... ... ...dd 153.99 70.76 880 95.00 -25.2AlphaOmg AOSL ... ... 18 18.72 12.92 83 13.36 -18.3Alphabet C GOOG ... ... 34 1273.89 903.40 1632 1217.26 +16.3Alphabet A GOOGL ... ... 37 1291.44 918.60 1957 1227.22 +16.5Alphatc rs ATEC ... ... ...dd 4.27 1.58 46 2.70 +1.5AlpImmu n ALPN ... ... ...dd 12.87 6.85 113 6.98 -37.7AlpsRtSec n SWIN ... ... ... 32.49 27.48 1 31.71 +6.6tAltaMesa n AMR ... ... ...dd 10.79 5.99 948 6.04 -39.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 18424 73.45 +5.2Altair A n ALTR ... ... ...dd 37.77 16.55 125 35.10 +46.7tAltimm rs ALT ... ... ...dd 3.16 .33 2229 .33 -83.3Altisrce n ASPS ... ... 2 36.34 19.28 59 33.31 +19.0AltraIndlM AIMC .68 1.5 25 53.70 40.45 296 43.90 -12.9AmTrstFn AFSI .34 2.3 14 16.21 8.80 1180 14.48 +43.8tAmarin AMRN ... ... ... 4.60 2.40 5549 2.55 -36.4Amazon AMZN ... ... ...cc 1880.05 931.75 5714 1777.44 +52.0AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 21.11 13.17 327 20.42 +27.8Ambarella AMBA ... ... ...cc 66.23 37.17 615 39.18 -33.3Amdocs DOX 1.00 1.5 18 71.72 61.00 727 67.58 +3.2Amedica rs AMDA ... ... ... 6.94 .41 622 .48 -85.4Amedisys AMED ... ... 54 98.36 45.60 726 93.63 +77.6AMERCO UHAL 1.50e ... 20 400.99 317.43 36 377.08 -.2AmeriHld n AMRH ... ... ... 13.50 .70 98 1.43 -53.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 154 6.45 +6.6AmCarM CRMT ... ... 13 68.20 33.05 22 64.00 +43.3AmAirlines AAL .40 1.0 7 59.08 35.64 5759 39.54 -24.0ACapSenF ACSF 1.16 9.4 6 12.90 10.35 99 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 18 1.21 -19.3AmFinTr n AFIN ... ... ... 16.80 13.15 183 14.61 -2.6AmerNtl AMNB 1.00 2.5 17 43.00 34.95 6 40.30 +5.2AmNatIns ANAT 3.28 2.5 22 134.03 110.43 36 128.99 +.6AmOutBr AOBC ... ... 26 21.21 8.32 521 9.47 -26.2AmPubEd APEI ... ... 37 46.15 17.40 85 44.10 +76.0sAmRailcar ARII 1.60 3.5 6 46.41 34.29 106 45.57 +9.4AmrRvr AMRB .20 1.3 28 17.50 12.21 9 15.65 +2.7ASoft lf AMSWA .44 2.9 38 16.45 9.00 73 14.96 +28.6AmSupr rs AMSC ... ... ...dd 8.03 2.89 101 5.18 +42.7AWoodmk AMWD ... ... 23 148.44 78.75 170 83.45 -35.9AmerisBc ABCB .40 .9 18 59.05 41.05 1100 46.60 -3.3Amerisafe AMSF .88 1.4 25 67.82 51.55 49 62.80 +1.9AmrSvFin ASRV .08f 1.8 ... 4.40 3.80 49 4.35 +4.8AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 6 28.55 -1.6AmesNatl ATLO .92f 2.9 20 32.15 26.00 7 31.45 +12.9Amgen AMGN 5.28 2.7 17 201.23 163.31 4428 196.55 +13.0AmicusTh FOLD ... ... ... 17.62 11.44 1902 14.55 +1.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 64

AmkorTch AMKR ... ... 7 11.88 8.19 1969 8.68 -13.6Amphastar AMPH ... ... ... 20.45 14.40 139 17.45 -9.3AmpOnRt ef IBUY ... ... ... 53.79 34.52 313 50.83 +24.3AmtechSys ASYS ... ... ... 15.45 5.51 92 5.66 -43.8Amyris rs AMRS ... ... ...dd 7.30 1.86 468 6.87 +83.2AnalogDev ADI 1.92 2.0 34 103.59 76.41 2492 96.14 +8.0Anaptys n ANAB ... ... ... 134.00 20.12 354 78.32 -22.2Anavex rs AVXL ... ... ...dd 5.15 1.85 338 2.70 -16.1AnchBcWA ANCB ... ... 21 30.05 24.00 9 29.55 +19.2Andersons ANDE .66 1.9 ...dd 38.00 29.60 93 35.25 +13.2AngioDyn ANGO ... ... ... 23.95 15.16 218 21.14 +27.1AnikaTh ANIK ... ... 20 69.81 28.54 197 40.03 -25.7Ansys ANSS ... ... 52 184.95 119.20 629 168.88 +14.4AntaresP ATRS ... ... ...dd 4.09 1.58 647 2.67 +34.2Apellis n APLS ... ... ... 32.00 12.45 462 18.40 -15.2ApogeeE APOG .63 1.2 19 53.12 37.24 181 50.76 +11.0ApollEnd rs APEN ... ... ... 9.65 3.55 118 9.11 +62.7ApolloInv AINV .60 10.1 ... 6.44 5.18 705 5.95 +5.1ApolMed n AMEH ... ... ... 30.00 10.00 28 24.18 +.8sAppFolio n APPF ... ... ...cc 69.10 33.95 328 72.20 +74.0Appian A n APPN ... ... ... 43.61 18.45 460 31.08 -1.3Apple Inc AAPL 2.92f 1.5 22 195.96 148.13 37342 190.29 +12.4ApplRecy h ARCI ... ... ...dd 1.75 .52 47 .69 -33.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 46 1.38 -13.2AppGenTc AGTC ... ... ...dd 5.75 3.25 45 4.00 +11.1ApldMatl AMAT .80 1.6 14 62.40 41.94 10536 48.63 -4.9ApldOptoel AAOI ... ... 14 101.30 22.54 477 38.43 +1.6Approach AREX ... ... 10 4.21 2.19 188 2.30 -22.3Apptio n APTI ... ... ... 39.06 16.07 511 33.57 +42.7ApricusB rs APRI ... ... ...dd 3.34 .25 1398 .30 -83.7AptevoTh n APVO ... ... ... 6.35 1.15 306 4.22 -.5Aptinyx n APTX ... ... ... 25.21 17.35 57 21.92 +8.5AptoseB g APTO ... ... ... 4.55 1.30 308 3.05 +36.2AquaMetal h AQMS ... ... ...dd 11.97 1.42 283 2.99 +40.4AquaB Tc n AQB ... ... ... 9.99 2.25 19 2.85 -19.0AquestTh n AQST ... ... ... 19.30 15.00 169 15.04 -6.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 216 2.96 -74.8ArQule ARQL ... ... ...dd 7.21 .94 1030 4.98 +201.8Aradigm h ARDM ... ... ...dd 7.35 1.03 39 1.42 -78.8AralezP h ARLZ ... ... ...dd 2.98 .21 567 .29 -79.3AratanaTh PETX ... ... ...dd 7.28 3.67 282 4.54 -13.8ArbutusB g ABUS ... ... ...dd 12.05 3.20 248 11.10 +119.8ArcBest ARCB .32 .7 16 50.45 24.85 367 46.55 +30.2ArcadB rsn RKDA ... ... ... 66.56 3.60 84 6.40 +16.4ArchCap s ACGL ... ... 27 34.20 25.71 1869 30.56 +1.0ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 20 24.68 -2.6ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 50 23.75 -5.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 5 3.64 -9.2ArcturusT rs ARCT ... ... ... 15.19 4.78 13 7.98 +.4Ardelyx ARDX ... ... ... 8.65 3.58 142 4.05 -38.6ArenaPh rs ARNA ... ... ...dd 50.05 20.02 593 38.59 +13.6AresCap ARCC 1.52 9.0 9 17.11 15.03 1512 16.85 +7.2Argenx n ARGX ... ... ... 103.00 19.81 95 90.75 +43.7ArkRst ARKR 1.00 4.4 83 29.49 21.79 3 22.50 -16.8Arotech ARTX ... ... 27 4.35 2.70 111 3.90 +9.9ArrayBio ARRY ... ... ...dd 20.21 7.15 2471 15.39 +20.2ArrisIntl ARRS ... ... 29 30.38 22.60 1651 25.26 -1.7ArrowFn AROW 1.04 2.7 16 39.80 30.29 13 38.70 +14.0ArrCountR n DWCR ... ... ... 33.04 27.55 29.30 -3.0ArwDWATc DWAT .09e .8 ...q 12.50 10.93 11.91 +2.3ArrowPhm ARWR ... ... ...dd 17.50 1.63 2345 14.57 +295.9Arsanis n ASNS ... ... 3 28.69 2.35 97 2.52 -80.3ArtesRes ARTNA .95 2.6 25 43.22 32.00 18 36.89 -4.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 1448 3.68 +56.6Ascendis n ASND ... ... ... 76.29 26.30 72 67.94 +69.6AscentCap ASCMA ... ... ... 17.53 1.68 91 2.88 -74.9AsiaPWire APWC .10e ... ... 3.10 2.26 2.59 -6.0AspenGp n ASPU ... ... ... 9.61 5.35 24 6.94 -22.2AspenTech AZPN ... ... 40 102.21 53.51 576 95.79 +44.7AssembBio ASMB ... ... ...dd 67.36 21.42 556 44.23 -2.3AstaFd lf ASFI 5.30e ... ... 5.30 2.85 4 3.10 -10.0Astec ASTE .44f .9 17 64.80 45.70 432 49.13 -16.0AstroNova ALOT .28 1.5 37 20.00 11.00 4 18.10 +30.7Astronics ATRO ... ... 71 49.45 23.95 64 41.01 -1.1Astrotch rs ASTC ... ... ... 8.15 1.64 163 3.90 +16.4AsureSftw h ASUR ... ... ...dd 19.78 9.89 470 14.09 -.2AtaraBioth ATRA ... ... ...dd 54.45 12.65 415 37.55 +107.5athenahlth ATHN ... ... 97 163.94 111.61 1025 150.71 +13.3Athenex n ATNX ... ... ... 20.90 13.16 217 19.27 +21.2Athersys ATHX ... ... ...dd 3.09 1.29 413 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 7 10.27 +4.2AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8sAtlAcq rt ATACR ... ... ... .90 .33 162 .91 +51.7AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.60 -23.5AtlCapBc n ACBI ... ... 24 21.60 15.20 73 17.85 +1.4AtlanticaYd AY 1.18e 5.7 ... 25.99 18.00 272 20.55 -3.1sAtlanticus ATLC ... ... ... 2.67 1.52 9423 2.30 -4.2AtlasAir AAWW ... ... 7 75.29 50.65 591 67.05 +14.3AtlasFin AFH ... ... ...dd 21.50 8.05 27 8.45 -58.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.06 -3.8Atlassian n TEAM ... ... ...dd 79.82 33.16 2057 72.41 +59.1Atomera n ATOM ... ... ...dd 8.00 2.45 15 5.74 +32.6AtriCure ATRC ... ... ...dd 30.96 14.88 125 28.65 +57.1Atrion ATRI 4.80 .7 52 694.00 516.85 21 688.00 +9.1AttisInd hn ATIS ... ... ... 3.63 .35 128 .39 -63.1AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 16.42 6.25 751 16.88 +141.8aTyrPhm n LIFE ... ... ... 6.50 .70 359 .78 -77.8AubNB AUBN .96 2.0 22 53.96 33.22 1 48.49 +24.7Audentes n BOLD ... ... ...dd 46.18 15.74 388 37.65 +20.5AudCodes AUDC .20p ... 25 9.80 6.15 269 9.76 +32.6AuriniaPh AUPH ... ... ...dd 7.60 4.41 393 5.41 +19.4tAuroraMob n JG ... ... ... 9.80 7.53 485 7.65 -13.1AutoWeb AUTO ... ... 10 11.78 2.88 77 3.88 -56.9Autodesk ADSK ... ... ...dd 142.94 101.55 1910 128.44 +22.5Autolus n AUTL ... ... ... 30.00 19.17 55 23.48 -6.1AutoData ADP 2.76f 2.0 36 141.52 102.81 2639 134.99 +15.2AvadelPh AVDL ... ... 10 11.93 5.60 132 6.31 -23.0AveThera n ATXI ... ... ... 7.18 3.28 1 3.95 +9.1AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1502 2.13 -23.7AviatNet rs AVNW ... ... ...dd 19.18 12.90 8 15.25 +.5AvidBios rs CDMO ... ... ...dd 6.57 2.24 254 5.57 +43.6AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 306 5.61 +4.1Avingr nrs AVGR ... ... ...dd 25.20 .95 245 1.34 -81.7AvisBudg CAR ... ... 12 50.88 29.80 1357 34.85 -20.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 2 10.10 +1.8Avnet AVT .76 1.7 11 44.85 35.67 992 43.85 +10.7AvroBio n AVRO ... ... ... 41.23 26.51 35 32.00 +2.6Aware AWRE ... ... 34 5.20 3.65 5 3.75 -16.7Axcelis rs ACLS ... ... 6 37.05 18.60 518 22.00 -23.3AxoGen AXGN ... ... ...dd 56.85 14.30 559 44.93 +58.7AxonEntpr AAXN ... ... ...cc 76.45 20.57 793 67.93 +156.3Axovant n AXON ... ... ...dd 27.98 1.02 1005 2.13 -59.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 161 2.63 -53.1AytuBioSc n AYTU ... ... ... 6.82 .23 9733 .34 -84.6AzurRx n AZRX ... ... ... 5.25 2.20 117 2.55 -29.9B -:B Comm BCOM 3.58e ... ... 20.49 7.43 3 7.87 -57.3BRileyFn RILY .49e 2.2 23 23.70 15.15 39 21.90 +21.0BRileyF 7.5 RILYL 1.88 7.5 ... 26.84 25.02 8 25.19 -3.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 16 24.95 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.78 -2.4BRiley23 RILYH 1.84 7.3 ... 25.72 25.07 24 25.34 +1.0BCB Bc BCBP .56 3.8 16 16.10 12.05 10 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 3 27.34 -.7BGC Ptrs BGCP .72 6.7 ...cc 16.97 10.39 1886 10.74 -28.9BIO-key n BKYI ... ... ... 3.67 1.20 18 2.11 +19.2BJsRest BJRI .44 .7 26 73.05 28.00 608 63.25 +73.8BMC Stock BMCH ... ... 24 25.70 17.10 847 22.00 -13.0BOK BOKF 2.00f 2.1 16 107.00 77.10 163 97.33 +5.4BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 7 25.02 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 1 2.46 +12.3BSB Bcp BLMT ... ... 19 36.50 27.25 8 33.70 +15.2Baidu BIDU ... ... 9 284.22 207.74 4258 247.18 +5.5Balchem BCPC .42f .4 46 104.59 70.23 146 100.29 +24.4BaldwLy BWINA 1.12 4.8 54 24.86 21.31 23.55 -2.9BaldLyB BWINB 1.12 4.8 53 25.70 21.20 9 23.35 -2.5BallardPw BLDP ... ... ...dd 5.94 2.57 507 3.05 -30.8BncFstOK s BANF .84 1.4 20 65.70 48.20 42 62.10 +21.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 15.00 +1.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 332 9.71 -1.7Bandwith n BAND ... ... 29 40.83 18.05 139 35.04 +51.6tBankOZK OZK .80f 2.0 13 53.70 40.15 1991 40.90 -15.6BkCmcCA BOCH .16 1.3 16 13.21 9.90 43 12.50 +8.7BankMarin BMRC 1.28f 1.4 23 90.85 62.38 10 88.85 +30.7BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 9 33.91 -1.3BankSC BKSC .60 2.9 19 22.50 15.77 4 20.45 +16.5BkofJames BOTJ .24 1.5 16 18.00 13.87 8 16.25 +8.8BankFncl BFIN .36f 2.2 25 18.62 14.71 31 16.74 +9.1BankwellF BWFG .48 1.5 16 37.95 30.11 8 32.50 -5.4Banner Cp BANR 1.40a 2.2 19 65.00 52.20 161 62.97 +14.2Baozun n BZUN ... ... ...cc 67.41 25.74 1656 57.85 +83.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.53 +25.6BiP10yTBear DTYS ... ... ...q 24.96 13.93 14 23.28 +27.6BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.09 -2.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.04 +2.1BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 40.21 +14.8BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 28.05 +27.7BarHilc n BHAC ... ... ... 12.00 10.20 10.74 +2.9BarHilc rt BHACR ... ... ... .45 .10 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.63 +2.2BarrettB lf BBSI 1.00 1.1 39 98.76 44.52 77 91.88 +42.5BassettF BSET .50f 2.0 38 41.30 24.00 30 25.00 -33.5BayCom n BCML ... ... 54 25.99 22.50 38 24.26 +5.0BeacnRfg BECN ... ... 21 66.48 38.71 983 42.08 -34.0tBeasleyB BBGI .20 3.1 2 14.40 6.55 132 6.45 -51.9BedBath BBBY .64 3.4 6 31.15 16.52 3764 18.73 -14.8BeiGene n BGNE ... ... ...dd 220.10 65.59 488 189.66 +94.1BelFuse A BELFA .24 1.1 22 29.90 15.24 21.00 -3.8BelFuseB BELFB .28 1.2 22 33.45 17.10 17 22.50 -10.6Belleroph n BLPH ... ... ...dd 3.30 1.00 310 2.50 -3.1BellicumP BLCM ... ... ...dd 13.30 5.02 470 6.36 -24.4BenefBncp BNCL .24a 1.5 ... 17.50 14.40 129 16.25 -1.2Benetfoc BNFT ... ... ...dd 39.30 21.75 241 30.10 +11.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 43 2.95 -.3BerryPet n BRY ... ... ... 14.10 12.51 737 13.75 +3.8Beyondsp n BYSI ... ... ... 42.68 19.55 7 24.96 -14.2Big 5Sprt BGFV .60 9.3 6 11.10 5.05 486 6.45 -15.1BigRockP n BRPA ... ... ...dd 10.93 9.58 9.96 +2.9BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .39 +5.4BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 42 22.70 9.62 3161 11.71 +4.2BioTechne TECH 1.28 .8 54 167.09 112.33 163 160.64 +24.0BioDlvry lf BDSI ... ... ...dd 3.45 1.70 186 2.68 -9.3BioHiTch n BHTG ... ... ...dd 5.76 2.68 1 3.73 -18.0BioLifeSol BLFS ... ... ...dd 22.86 3.31 351 19.06 +217.7BioLneRx h BLRX ... ... ... 1.34 .78 225 .88 -19.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 25 10.05 -8.9BioanlySys BASI ... ... 34 2.95 1.37 18 1.72 -29.8Bioblast rs ORPN ... ... ... 5.99 1.08 26 1.16 -49.4Biocept rs BIOC ... ... ... 44.55 3.50 186 4.80 -76.9Biocryst BCRX ... ... ...dd 6.69 3.95 310 5.90 +20.2Biofront n BFRA ... ... 31 17.98 11.25 34 13.65 +12.1Biogen BIIB ... ... 21 388.67 249.17 1991 334.37 +5.0BioMarin BMRN ... ... ...dd 104.46 75.81 1122 100.56 +12.8Biomeri n BMRA ... ... ... 9.32 2.58 2 3.63 -2.9Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 10.00 4.60 13 5.90 +10.1BiondVx wt BVXVW ... ... ... 3.67 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1313 2.65 -8.9BioSpecif BSTC ... ... 27 49.75 38.05 9 45.50 +5.0BiostrPh rs BSPM ... ... ...dd 5.97 1.18 122 1.87 +5.6BioTelem BEAT ... ... ...cc 57.35 23.30 483 52.50 +75.6BisnCap n BCAC ... ... ... 10.09 9.67 10.09 +2.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.94 +6.5 BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5BlackBox BBOX .48 35.0 ...dd 8.05 .75 353 1.37 -61.4sBlRidgAc n BRAC ... ... ... 9.85 9.52 230 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .38 +35.7BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 469 42.70 +30.2BlkRkCap BKCC .72 11.9 86 7.67 5.48 281 6.03 -3.2Blckbaud BLKB .48 .5 67 120.35 81.64 1614 99.81 +5.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 215 2.93 -6.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 3123 19.34 -9.4Blucora BCOR ... ... ...cc 40.60 19.05 740 34.75 +57.2BlueBird BLBD ... ... 10 24.99 15.66 83 22.55 +13.3BlueHBcp BHBK .80 3.7 27 22.95 17.85 52 21.90 +9.0BluebBio BLUE ... ... ...dd 236.17 85.65 687 154.90 -13.0BlueknEP BKEP .32m 10.9 ... 6.25 2.75 58 2.93 -42.6Bluekn pf BKEPP .72 11.2 ... 8.05 5.99 6 6.39 -17.7BlueprtM n BPMC ... ... ...dd 109.00 41.41 571 59.54 -21.0BofI Hld s BOFI ... ... 18 45.18 24.20 562 39.02 +30.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.70 -.5Boingo WIFI ... ... ...dd 28.34 14.66 316 23.11 +2.7Bojangles n BOJA ... ... 7 16.20 11.35 198 13.15 +11.4BonsoElec BNSO ... ... ... 5.04 1.96 2 3.66 +49.3BookingHl BKNG ... ... 28 2228.99 1630.56 280 2028.72 +16.7BorqsTch BRQS ... ... 72 10.35 4.00 12 4.30 -21.1BosOma n BOMN ... ... ... 35.49 13.10 18 19.96 -38.4BostPrv BPFH .48 3.3 18 17.85 13.95 452 14.40 -6.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 74 58.52 27.18 430 53.90 +55.4Boxlight n BOXL ... ... ...dd 17.40 3.00 60 3.39 -41.5Brainstorm BCLI ... ... ...dd 5.35 2.88 21 4.13 +5.4BridgeBcp BDGE .92 2.6 19 38.00 29.80 73 35.80 +2.3Bridglne rs BLIN ... ... ... 4.45 1.03 148 1.30 -46.5BridgBcs n BWB ... ... ... 13.87 12.58 52 12.75 +1.0BridgfdFds BRID ... ... 14 21.55 11.05 13.70 +9.2Brightcove BCOV ... ... ...dd 10.75 6.30 606 8.55 +20.4BrghtFn n BHF ... ... ... 67.70 39.24 724 43.43 -25.9BroadcInc AVGO 7.00 3.2 9 285.68 197.46 6286 221.77 -13.7BroadVis BVSN ... ... ...dd 4.50 1.77 6 2.00 -44.4BrdwyFn h BYFC ... ... 67 2.64 1.91 1 2.02 -14.4BroadwdE BWEN ... ... ...dd 4.49 2.10 41 2.33 -14.3BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 503 20.30 -8.4BrklneB BRKL .40 2.2 20 19.35 13.60 547 18.20 +15.9BrooksAuto BRKS .40 1.3 33 36.45 21.75 467 30.58 +28.2BrukerCp BRKR .16 .5 30 36.53 26.98 1263 32.40 -5.6BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 57 48.85 +10.5Bsquare BSQR ... ... ...dd 5.75 2.30 120 2.30 -50.5BldrFstSrc BLDR ... ... 17 23.28 14.39 1446 17.93 -17.7BusinFst n BFST .32 1.2 42 30.00 23.10 19 25.85 +2.3C -:C&F Fnc CFFI 1.36 2.2 20 67.40 45.28 11 62.50 +7.8sCA Inc CA 1.02 2.3 20 44.20 30.78 6244 44.21 +32.8CAS Med CASM ... ... ...dd 2.06 .59 254 1.98 +157.1CASI Phr h CASI ... ... ...dd 8.42 .93 199 7.30 +124.6CB FnSvcs CBFV .88 2.7 22 36.95 26.23 4 32.80 +9.3tCBAK Eng CBAK ... ... ... 2.35 .85 54 .81 -45.1CBOE Glb CBOE 1.08 1.1 39 138.54 92.20 1436 97.13 -22.0sCBTX Inc n CBTX .20 .5 ... 37.24 27.00 47 37.38 +26.0CDK Globl CDK .60 1.0 25 76.04 60.28 1156 62.45 -12.4CDW Corp CDW .84 1.0 29 88.36 58.57 908 84.09 +21.0CEVA Inc CEVA ... ... 23 51.80 27.35 178 30.10 -34.8CH Robins CHRW 1.84 2.0 28 100.18 64.61 1991 92.23 +3.5CHF Sol rs CHFS ... ... ...dd 24.45 1.34 166 1.63 -52.9CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 11 29.86 -.9CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 9 28.72 -.3CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 19 27.86 +1.8CHS pfB3 CHSCM 1.69 6.3 ... 28.98 25.56 31 26.64 +.6CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 22 27.84 -1.1CIM CmTr CMCT .50a 3.3 41 20.45 11.75 2 15.15 -20.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 120 15.43 +180.0CM Finan CMFN 1.00 11.2 7 10.40 7.40 26 8.90 +9.2CM Fin23 n CMFNL ... ... ... 25.31 25.01 8 25.30 +.9CM SevSt n CMSS ... ... ... 11.00 9.59 351 9.95 +3.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.60 9.93 10.60 +6.4sCM SevSt rt CMSSR ... ... ... .42 .01 321 .44 +37.5CME Grp CME 2.80a 1.8 35 174.36 120.32 1545 159.12 +8.9CNBFnPA CCNE .66 2.1 16 32.86 23.50 18 31.01 +18.2CPI Crd rs PMTS ... ... ... 15.00 1.93 6 2.08 -43.3CPS Tech CPSH ... ... 32 2.20 1.04 33 1.62 -2.4CRA Intl CRAI .68 1.3 29 58.74 34.49 32 54.12 +20.4CRISPR n CRSP ... ... ... 73.90 16.16 746 47.74 +103.3CSG Sys CSGS .84 2.1 26 48.82 37.21 227 40.67 -7.2CSI Comp CCLP .75 13.3 ...dd 8.05 4.19 97 5.63 +2.9CSP Inc CSPI .44 4.1 23 18.89 8.75 4 10.80 -31.7CSW Ind n CSWI ... ... 38 56.45 37.80 126 54.25 +18.1CSX CSX .88 1.2 10 72.22 47.99 8073 70.68 +28.5CTI BioP rs CTIC ... ... ...dd 5.36 2.17 484 2.22 -17.2CTI Inds CTIB ... ... ... 5.60 3.25 2 4.09 +.4CUI Glbl CUI ... ... ...dd 4.35 2.44 28 2.73 -.7CVB Fncl CVBF .56 2.3 20 25.49 19.58 1034 23.92 +1.5CVD Eqp CVV ... ... 18 13.50 6.39 16 7.25 -37.6CabotMicro CCMP 1.60 1.3 37 123.00 68.00 181 120.45 +28.0Cadence CDNS ... ... 44 46.99 35.49 1928 44.09 +5.4Cadiz h CDZI ... ... ...dd 14.75 9.65 117 13.40 -6.0CaesarStne CSTE .29e ... 34 35.35 12.50 223 15.75 -28.4CaesarsEnt CZR ... ... ...dd 14.50 10.25 16946 11.30 -10.7CafePress PRSS ... ... ...dd 2.30 1.12 5 1.21 -34.4Cal-Maine CALM 2.52e 5.6 21 52.30 34.03 680 45.00 +1.2Caladriu rs CLBS ... ... ...dd 11.65 2.63 28 5.01 +42.7CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 176 12.87 +8.6CalaCvOp CHI 1.14 9.4 ...q 12.23 10.01 306 12.15 +8.6CalaCv&Inc CCD 2.00 9.3 ...q 22.79 18.15 81 21.58 +7.5CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 184 9.06 -.2CalaGTR CGO 1.20 8.3 ...q 16.34 12.36 19 14.48 -3.9CalaStrTR CSQ .99 7.6 ...q 13.20 11.00 255 12.96 +7.3CalAmp CAMP ... ... 30 25.45 17.52 422 22.76 +6.2CalavoGr h CVGW .95f 1.0 41 99.00 65.85 71 92.50 +9.6Calithera CALA ... ... ...dd 18.35 4.05 457 4.45 -46.7CalumetSp CLMT ... ... ...dd 9.95 4.95 151 7.70 CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 10.59 63 17.56 -20.3CambLrn ABCD 1.36 11.5 38 13.77 4.73 98 11.86 +108.8CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 4 89.95 +12.7CamdnN s CAC 1.20 2.6 24 47.86 37.10 29 46.10 +9.4Camtek h CAMT .56 6.8 13 8.74 4.17 263 8.23 +43.9CdnSolar CSIQ ... ... 5 19.09 11.37 788 13.48 -20.0CancerGen CGIX ... ... ...dd 3.95 .82 65 .91 -50.7CantbryPk CPHC .28 1.9 23 17.72 11.15 0 15.05 -7.4CpStarFn n CSTR .04p ... 51 22.22 16.00 19 17.90 -13.8CapellaEd CPLA 1.72 1.7 29 105.90 65.15 337 104.00 +34.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 9 24.22 +5.6CapProd CPLP .32 10.3 17 3.80 2.98 479 3.10 -7.7CapSwst CSWC 1.16a 6.3 18 19.38 14.85 26 18.52 +11.9CapitalaF CPTA 1.00 11.6 ...cc 13.23 6.88 64 8.61 +18.3Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 3 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.55 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 294 13.07 -2.5Capricor CAPR ... ... ...dd 4.25 .96 160 1.17 -25.9CpstnTur rs CPST ... ... ...dd 1.90 .58 460 1.43 +85.7sCarGurus n CARG ... ... ...cc 42.05 25.85 1097 43.35 +44.6CaraThera CARA ... ... ...dd 22.29 11.11 693 17.93 +46.5CarbBlk n CBLK ... ... ... 35.00 19.85 616 20.76 -13.3Carbonite CARB ... ... ...cc 41.25 18.55 675 34.30 +36.7sCardiovSys CSII ... ... ... 36.15 20.58 1407 37.93 +60.1Cardlytc n CDLX ... ... ...dd 25.71 11.10 184 18.82 +40.8Cardtronic CATM ... ... 12 34.90 15.80 387 25.32 +36.7CareTrust CTRE .82 4.8 33 19.82 12.73 439 16.91 +.9CareDx h CDNA ... ... ...dd 16.00 1.27 470 13.46 +83.4CareerEd CECO .30f 1.6 ...dd 19.07 8.10 344 18.40 +52.3CarlyleGp CG 1.41e 5.8 10 25.90 19.50 605 24.35 +6.3CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 17 24.23 -4.5CaroFin s CARO .24 .6 21 45.58 31.33 80 41.75 +12.4CarolTrBk CART ... ... 31 10.00 7.76 1 8.30 -13.1Carrizo CRZO ... ... 29 31.57 11.10 1290 28.18 +32.4CarrolsRst TAST ... ... 19 15.25 9.90 341 14.50 +19.3CarverBc lf CARV ... ... 38 11.94 2.01 27 3.80 +30.7CasaSys n CASA ... ... 80 34.21 13.25 768 15.23 -14.2sCasellaW CWST ... ... ...dd 27.57 15.20 151 27.56 +19.7Caseys CASY 1.16f 1.1 29 128.51 90.42 319 109.38 -2.3CassInfo CASS 1.04 1.5 33 74.49 53.23 27 67.35 +15.7tCatabasis n CATB ... ... ... 3.78 .66 583 .69 -53.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 161 9.88 -27.6CatalystPh CPRX ... ... ...dd 4.51 2.18 403 2.89 -26.1Catasys n CATS ... ... ... 8.88 3.30 14 6.95 +85.3CathayGen CATY .96 2.3 16 45.59 34.00 400 41.59 -1.4CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 225.00 123.10 55 212.45 +39.2CecoEnv CECE .30 4.4 ... 9.99 4.00 88 6.87 +33.9Celcuity n CELC ... ... ... 29.19 11.10 24 24.58 +29.7Celgene CELG ... ... 27 147.17 74.13 7974 90.09 -13.7Celgene rt CELGZ ... ... ... 1.61 .11 40 1.10 +13.4CelldexTh CLDX ... ... ...dd 3.26 .44 1183 .47 -83.6CellectBio n APOP ... ... ... 13.50 5.75 3 6.23 -11.0CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.60 3.15 227 3.19 -76.7Cellectis n CLLS ... ... ...dd 38.85 21.25 228 28.90 -.9sCallularBio CBMG ... ... ...dd 22.75 8.30 133 22.65 +101.3Celsion rs CLSN ... ... ...dd 6.06 1.24 137 2.67 -.4CelsiusH n CELH ... ... ... 7.00 3.50 32 4.27 -18.7Celyad n CYAD ... ... ... 64.75 25.55 7 30.25 -29.8Cemtrx wt CETXW ... ... ... .58 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 60 2.01 -21.1Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.19 -17.2CntRsDvA CDEV ... ... ... 22.14 15.35 1731 17.96 -9.3CntrStBk CSFL .40 1.4 ... 32.27 21.77 686 27.75 +7.9CEurMed CETV ... ... ...dd 5.20 3.70 175 3.88 -16.7CentrlFedl CFBK ... ... 27 2.75 2.10 4 2.42 -12.0CentGard lf CENT ... ... 23 45.02 30.89 58 43.17 +10.9CenGrdA lf CENTA ... ... ... 41.97 29.72 159 40.12 +6.4CntlVyCm CVCY .32f 1.5 17 22.98 18.05 8 21.49 +6.5CentAl CENX ... ... 19 24.77 12.60 917 12.81 -34.8CntyBcMA CNBKA .48 .6 ... 89.40 63.41 3 77.35 -1.2CentCas CNTY ... ... 37 9.85 6.28 63 8.15 -10.7CeragonN CRNT ... ... ... 4.15 1.64 358 4.01 +102.5Cerecor n CERC ... ... ...dd 5.74 .52 31 4.44 +38.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 32 73.86 52.05 1571 62.08 -7.9CerusCp CERS ... ... ...dd 7.93 2.14 499 7.41 +119.2CescaTh h KOOL ... ... ... 6.44 .37 121 .38 -87.2Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.40 -17.6ChampO hrs CSBR ... ... ...dd 9.45 2.78 147 8.00 +106.2Changyou CYOU ... ... 5 30.35 12.68 242 13.64 -45.0Chantic rs BURG ... ... ... 5.15 1.81 22 2.75 +4.6CharlsCol h CTHR ... ... ...dd 1.60 .80 23 1.05 -22.2ChartInds GTLS ... ... 52 80.31 32.54 437 78.09 +66.6ChartCm n CHTR ... ... 99 408.83 250.10 2533 304.58 -9.3CharterFn CHFN .34f 1.5 22 26.01 15.81 62 22.59 +28.8ChkPoint CHKP ... ... 22 119.20 93.76 2619 112.67 +8.7CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 138 3.76 -64.0ChckPnt n CKPT ... ... ... 10.50 2.25 14 2.82 -27.3Cheesecake CAKE 1.16 2.1 18 60.19 38.34 1931 56.03 +16.3ChefsWhs CHEF ... ... 54 31.90 14.10 228 26.95 +31.5Chembio CEMI ... ... ...dd 11.40 5.75 21 11.35 +38.4ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 385 56.80 +6.2ChemoCntx CCXI ... ... 43 15.08 5.42 128 11.56 +94.3ChemungF CHMG 1.04 2.3 26 56.83 38.79 6 44.96 -6.5Cherokee h CHKE .20 43.8 ...dd 5.40 .38 330 .46 -75.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 37 10.45 +16.1sChkSoup pf CSSEP 2.44 9.6 ... 25.40 24.05 3 25.45 +2.2ChildPlace PLCE 2.00 1.6 28 161.65 98.20 434 122.90 -15.4Chimerix CMRX ... ... ...dd 5.94 4.17 76 4.47 -3.5ChAdvCns CADC ... ... ...dd 10.20 1.55 11 6.25 +45.3ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.00 23 4.11 -14.4ChinaBio CBPO ... ... 25 107.44 71.85 249 101.98 +29.5ChinCer rs CCCL ... ... ... 4.28 1.25 37 1.57 -34.3tChiCmCr h GLG ... ... ... 4.00 .64 178 .58 -57.9ChiCustR n CCRC ... ... ... 35.10 7.90 232 8.51 -50.1ChiFnOnl JRJC ... ... ...dd 4.14 1.36 20 1.98 -26.3ChinaHGS HGSH ... ... 3 4.48 1.18 16 1.54 +25.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 41 14.42 -65.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 6 1.29 +3.6 ChinLend h CLDC .32e 17.0 ... 7.75 1.66 497 1.88 -39.5ChinaNRes CHNR ... ... ... 4.23 1.88 17 1.98 -25.8ChiRecy rs CREG ... ... ... 9.39 .95 187 1.39 -50.4ChnaTcF rs CNTF ... ... ... 4.07 1.75 4 2.08 -19.7ChXDPlas CXDC ... ... 3 5.00 3.13 7 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .72 10 1.25 -26.0ChinaNt rs CNET ... ... ...dd 11.90 .90 61 2.12 +94.5ChipMOS IMOS 1.97e 13.5 19 21.90 13.49 13 14.54 -17.6ChromaDx n CDXC ... ... ... 7.24 2.86 279 4.48 -23.8ChrchllD CHDN 1.52f .5 34 314.60 185.35 42 285.95 +22.9ChuysHldg CHUY ... ... 33 34.10 18.00 101 31.65 +12.8CideraTh n CDTX ... ... ...dd 8.80 3.70 114 4.20 -38.2Cimpress CMPR ... ... ...cc 171.76 86.74 131 146.07 +21.8CinnFin CINF 2.12 2.8 22 81.98 66.33 2399 75.63 +.9Cinedigm rs CIDM ... ... ... 1.81 1.11 44 1.48 -1.3Cintas CTAS 1.62f .8 35 210.38 130.09 750 204.48 +31.2Cirrus CRUS ... ... 16 66.87 34.78 1566 43.26 -16.6Cisco CSCO 1.32f 3.1 21 46.37 30.36 20841 42.29 +10.4CitiTrends CTRN .32 1.1 23 32.49 17.43 100 28.41 +7.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 27 2.49 -34.5Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 13 27.08 +12.8CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 14 14.00 +3.7CitizFst CZFC .28e 1.1 16 26.83 20.15 3 26.18 +9.1CitizHold CIZN .96 4.2 17 25.90 21.18 0 23.05 -.2CitrixSy s CTXS ... ... 30 116.82 73.34 2018 109.97 +25.0CtyHld CHCO 1.84 2.3 22 82.75 58.80 53 80.48 +19.3CivistaBcsh CIVB .28 1.1 18 25.88 18.96 23 24.73 +12.4Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.05 +2.8sClarus CLAR ... ... ... 8.85 5.20 111 9.00 +14.6CleanEngy CLNE ... ... ...dd 4.05 1.31 1414 2.85 +40.4ClearOne CLRO .28 8.2 ...dd 9.95 3.11 12 3.40 -62.0ClrAllCGr n CACG ... ... ... 31.45 24.97 21 30.64 +10.0ClrDvStr n YLDE ... ... ... 29.07 25.67 1 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 52 12.95 +5.7ClearsBio n CLSD ... ... ...dd 15.33 5.30 359 8.91 +27.3ClearSign CLIR ... ... ...dd 4.70 1.65 48 1.90 -47.2ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 56 10.13 -46.6tCleBio hrs CBLI ... ... ...dd 4.25 2.24 294 2.37 -40.9ClovisOnc CLVS ... ... ...dd 92.75 41.31 714 44.14 -35.1CoDiagn n CODX ... ... ... 6.85 1.45 120 3.52 +33.3CoBizFncl COBZ .40 1.8 34 23.48 16.28 384 21.90 +9.6CoStar CSGP ... ... 85 446.96 255.41 258 415.85 +40.0CoastFn n CCB ... ... ... 16.75 15.50 5 16.24 -1.0CoastwayB CWAY ... ... 75 27.95 19.55 1 27.70 +30.7CocaBtl COKE 1.00 .7 37 244.80 125.08 46 145.12 -32.6CocrystP n COCP ... ... ... 6.45 1.61 32 4.16 -9.7CodaOct n CODA ... ... ... 8.44 3.28 28 4.63 -3.0Codexis CDXS ... ... ...dd 16.80 4.80 409 14.40 +72.5CdrsVlly CVLY .62b 2.0 16 33.46 22.82 9 31.23 +13.4CoffeeH JVA ... ... 42 5.75 3.65 14 5.45 +28.0CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 303 51.95 +14.7Cognex s CGNX .18 .3 40 72.99 39.90 4948 52.78 -13.7CognizTch CTSH .80 1.0 25 85.10 67.72 3416 81.50 +14.8CohBar n CWBR ... ... ... 10.79 4.44 43 5.72 +15.1Coherent COHR ... ... 22 329.00 145.66 1018 158.06 -44.0CoherusBio CHRS ... ... ...dd 19.60 8.05 897 19.05 +116.5Cohu COHU .24 1.0 33 26.66 17.11 145 25.18 +14.7CollPlant n CLGN ... ... ... 8.99 4.70 9 6.20 -30.7CllctUnv CLCT .70 5.2 10 30.82 13.24 37 13.50 -52.9Collegium n COLL ... ... ...dd 29.90 9.01 429 19.27 +4.4Colliers CIGI .10 .1 28 83.80 46.60 33 82.00 +35.9ColonyBk CBAN .20 1.2 11 19.50 11.10 10 16.55 +13.4ColBnkg COLB 1.04 2.5 21 48.06 35.67 311 40.93 -5.8ColumFn n CLBK ... ... ... 17.73 15.30 137 16.79 +8.9ColuSprtw COLM .88 1.0 30 95.58 54.89 513 86.98 +21.0Colmbus CMCO .20 .5 ...cc 45.85 25.61 289 41.16 +3.0comScore n SCOR ... ... ... 25.69 19.33 153 20.00 -18.3Comcast s CMCSA .76 2.1 17 44.00 30.43 21641 35.78 -10.3CommScpe COMM ... ... 32 41.60 26.29 3221 32.11 -15.1CmcBMO CBSH .94f 1.4 19 70.00 49.43 775 66.80 +19.6CmcBc pfB CBSHP 1.50 5.8 ... 27.27 25.00 6 25.75 -2.3CmclVehcl CVGI ... ... 29 13.90 5.55 138 7.01 -34.4CommSys JCS .16 4.4 ...dd 4.79 3.18 8 3.61 +1.4CmtyBkTr ESXB ... ... 24 10.05 7.90 44 9.50 +16.6CmtyFinCp TCFC .40 1.2 17 40.69 32.06 7 34.77 -9.2CommuFt n CFBI ... ... ... 13.91 10.53 1 11.55 -.4CmtyHlt rt CYHHZ ... ... ... .04 .01 1451 .03 +285.7CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 51 48.83 +3.7CmtyWest CWBC .20 1.7 18 12.97 10.05 1 12.05 +13.1CommVlt CVLT ... ... ... 72.65 48.35 513 64.90 +23.6Compugn CGEN ... ... ...dd 5.00 2.25 171 3.15 +26.0CmptrPr CPSI .40 1.3 50 34.65 27.60 160 31.20 +3.8CmpTask CTG .24 4.0 ... 9.62 4.90 252 6.02 +18.0CmstkH rs CHCI ... ... ... 6.58 1.20 6 2.44 +43.5Comtech CMTL .40 1.2 27 35.38 17.11 107 33.60 +51.9ConatusPh CNAT ... ... ...dd 7.95 3.22 194 4.05 -12.3ConcertPh CNCE ... ... ...dd 30.71 13.57 490 15.99 -38.2Conformis n CFMS ... ... ...dd 5.22 .94 438 .96 -59.7ConiferH n CNFR ... ... ...dd 7.20 5.00 1 6.25 +7.8Conmed CNMD .80 1.1 26 76.63 47.67 125 74.00 +45.2Conns CONN ... ... 50 38.55 16.55 234 33.90 -4.6ConnectOne CNOB .30 1.2 22 31.40 21.04 224 24.80 -3.7ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 19 64.42 +12.2ConsolCom CNSL 1.55 12.2 ... 20.72 10.31 537 12.74 +4.5ConsolWtr CWCO .34 2.4 41 15.35 11.20 35 14.05 +12.3ConstAlph n CNAC ... ... ... 9.99 9.55 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 11.35 +11.5ConstAl rt CNACR ... ... ... .95 .25 0 .58 +87.1ConstPh n CNST ... ... ... 12.21 10.51 91 11.06 -3.8ConstPrt n ROAD ... ... ... 14.06 10.86 29 12.24 +1.2ConsuPtf CPSS ... ... 5 4.86 3.18 54 3.35 -19.3ContraFect CFRX ... ... ... 2.93 .80 284 1.99 +97.0ContraV rs CTRV ... ... ... 6.60 .69 116 .71 -75.3Control4 CTRL ... ... 42 35.99 20.50 220 25.43 -14.5ConvrgOn n CVON .02p ... ... 10.83 8.01 28 9.50 -4.8CoolHl rs AWSM ... ... ... 13.45 2.70 35 3.91 -45.6Copart s CPRT ... ... 37 60.43 30.46 1574 57.39 +32.9CorbusPhm CRBP ... ... ...dd 9.96 4.80 285 5.05 -28.9Corcept CORT ... ... 13 25.96 11.98 769 13.13 -27.3CoreMrk s CORE .40 1.7 29 37.94 17.10 203 24.18 -23.4Corium CORI ... ... ...dd 13.93 7.22 155 7.41 -22.9CorOnDem CSOD ... ... ...dd 55.31 33.24 327 49.40 +39.8CorrevPh g CORV ... ... ...dd 4.46 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 48 57.35 +8.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 61 9.87 -4.7Costco COST 2.28f 1.0 31 224.62 150.06 1887 218.71 +17.5CountrP rs CPAH ... ... ...dd 7.30 2.01 252 2.20 -31.5CountyBcp ICBK .28 1.1 14 33.94 24.36 6 26.44 -11.2CoupaSft n COUP ... ... ...dd 67.28 28.95 644 61.31 +96.4Covenant CVTI ... ... 32 35.19 18.05 132 28.98 +.9CowenInc s COWN ... ... 42 18.25 11.63 565 15.70 +15.0Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 28 25.40 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 13 25.18 +1.0CrackerB CBRL 5.00f 3.4 16 179.12 141.75 412 146.50 -7.8CraftBrew BREW ... ... 34 21.00 16.55 79 19.80 +3.1Cray Inc CRAY ... ... 67 28.60 17.60 448 24.95 +3.1CreditAcc CACC ... ... 18 387.99 245.54 116 383.60 +18.6CSVixMd rs TVIZ ... ... ...q 16.27 7.93 13 8.70 -3.1CSVixST rs VIIX ... ... ...q 23.85 10.84 145 13.26 +12.6CSSilvCC SLVO .61e 8.5 ...q 8.63 7.01 10 7.14 -9.7CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.25 12 8.30 -8.1CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 194 28.82 +22.1CSVS3xInG DGLD ... ... ...q 54.33 37.83 133 53.24 +22.1CS VS3xGld UGLD ... ... ...q 12.72 8.48 1501 8.66 -22.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 116 76.67 -13.5CrS Crd n USOI 2.59e 9.1 ... 33.00 22.27 1 28.54 +7.1CS VSSilv USLV ... ... ...q 14.96 7.63 3551 8.08 -30.4Cree Inc CREE ... ... ...dd 50.68 20.50 861 47.15 +27.0Cresud CRESY .45e 2.7 ... 23.69 14.44 123 16.97 -23.2Crinetic n CRNX ... ... ... 26.43 19.23 39 24.61 +.4Criteo SA CRTO ... ... 25 53.79 21.00 1977 32.13 +23.4Crocs CROX ... ... ...dd 19.54 7.71 841 18.11 +43.3CronosGp n CRON ... ... ... 10.39 5.12 2405 6.05 -20.6CrssCtryHl CCRN ... ... 21 14.65 9.07 244 11.73 -8.1CrownCfts CRWS .32 6.0 17 7.54 5.20 22 5.30 -17.8CryoPrt wt CYRXW ... ... ... 6.77 2.60 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 215 14.76 +71.8Ctrip.com s CTRP ... ... 24 60.30 40.13 4949 41.15 -6.7tCueBioph n CUE ... ... ... 17.99 9.32 132 9.06 -22.1CumbldPh CPIX ... ... ...dd 7.96 5.53 13 6.10 -17.1Curis rs CRIS ... ... ... 11.35 1.57 431 1.57 -55.1Cutera CUTR ... ... 40 56.05 25.25 186 40.00 -11.8Cyanotch h CYAN ... ... ...dd 5.78 3.30 6 3.65 -6.6CybrOpt CYBE ... ... 99 20.70 11.35 33 18.75 +25.0CyberArk CYBR ... ... 83 69.97 39.34 713 60.71 +46.7Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.53 -11.8Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 101 1.58 -9.2CymaBay CBAY ... ... ...dd 15.59 5.56 436 11.19 +21.6CypSemi CY .44 2.5 30 18.87 12.50 6146 17.81 +16.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 8 3.00 +20.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 1912 61.92 +4.0CytRx rs CYTR ... ... ... 5.99 1.06 73 1.15 -32.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 313 7.35 -9.8CytomX n CTMX ... ... ...dd 35.00 13.09 539 26.34 +24.8Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .64 487 .67 -77.7Cytosorbnt CTSO ... ... ... 12.70 4.50 195 12.00 +84.6D -:DBV Tech DBVT ... ... ... 50.57 16.65 175 18.03 -26.7DFB Hlt n DFBH ... ... ... 9.80 9.60 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 4 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 51.05 12.55 217 41.05 +63.9DNB Fncl DNBF .28 .8 15 37.15 30.00 4 33.70 DSP Gp DSPG ... ... ...cc 13.95 11.30 92 12.50 DXP Ent DXPE ... ... 42 44.88 24.86 44 41.34 +39.8DailyJourn DJCO ... ... ...cc 250.95 195.00 3 234.78 +2.0Daktronics DAKT .28 3.3 37 10.86 7.85 151 8.59 -5.9DareBio rs DARE ... ... ... 3.70 .74 93 1.14 -47.3DarioHlth DRIO ... ... ... 3.64 1.11 35 1.36 -15.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 4 9.27 +.1Daseke n DSKE ... ... ... 14.52 8.04 360 8.69 -39.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9tData IO DAIO ... ... 15 16.49 4.90 148 5.07 -57.9Datawatch DWCH ... ... ...dd 14.20 7.70 107 12.25 +28.9DaveBuster PLAY ... ... 17 63.83 37.85 1116 49.15 -10.9DavidsT g n DTEA ... ... ...dd 6.30 2.65 56 2.65 -32.1DavSelFn n DFNL ... ... ... 25.62 21.15 15 24.73 +3.3DavSelEq n DUSA ... ... ... 25.50 20.76 6 25.09 +7.2DavSelW n DWLD ... ... ... 28.88 22.64 42 26.69 +1.7DawsonGeo DWSN .05p ... ...dd 8.40 3.61 45 7.81 +65.0Deciphera n DCPH ... ... ... 45.61 15.15 158 34.40 +51.7tDelFriscos DFRG ... ... ...dd 18.85 8.85 1239 8.55 -43.9DelTaco TACO ... ... 11 15.99 10.00 220 12.94 +6.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1tDelmarPh n DMPI ... ... ... 2.29 .53 173 .52 -52.8DeltaTch h DELT ... ... ... 4.70 .91 16 1.02 -3.6tDenaliTh n DNLI ... ... ... 25.79 12.35 230 12.59 -19.5Dennys DENN ... ... 26 17.75 11.24 870 14.55 +9.9Dentsply XRAY .35 .7 ...dd 68.98 41.64 1519 48.11 -26.9Depomed DEPO ... ... ...dd 10.47 4.31 1547 8.86 +10.1Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 418 9.74 -65.0DescSys DSGX ... ... 94 34.90 24.65 201 31.90 +12.3DestMatrn DEST .80 19.7 ...dd 6.84 1.02 219 4.06 +36.7Dest XL DXLG ... ... ...dd 2.70 1.45 31 2.03 -8.0Deswell DSWL .28 8.1 ...dd 3.64 2.26 9 3.46 +27.1Determine DTRM ... ... ...dd 2.43 1.20 6 1.30 -27.8DexCom DXCM ... ... ...dd 105.46 42.62 1042 95.13 +65.8DiamHill DHIL 7.00e ... 13 219.90 183.34 7 191.74 -7.2DiambkEn FANG .13p ... 26 138.25 85.73 623 131.95 +4.5DianaCnt rs DCIX ... ... ...dd 84.53 1.31 333 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 227 12.60 +39.5DifferBr rs DFBG ... ... ...dd 6.89 .70 223 5.38 +466.3DiffusP hn DFFN ... ... ...dd 2.97 .33 141 .37 -68.6DigiIntl DGII ... ... 48 14.70 8.50 148 13.50 +41.4Digimarc DMRC ... ... ...dd 39.95 22.85 64 30.10 -16.7Digirad DRAD .22 13.3 ...dd 4.10 1.25 45 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 16 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.04 195 1.39 -22.3tDimeCBc DCOM .56 3.3 17 22.65 17.35 405 17.20 -17.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 65

Diodes DIOD ... ... 39 38.70 25.76 351 37.16 +29.6DiscIncA DISCA ... ... 13 28.78 15.99 2803 26.58 +18.8DiscIncB DISCB ... ... 16 48.85 19.25 30.05 +21.2DiscIncC DISCK ... ... 13 26.64 14.99 1922 24.55 +16.0DishNetw h DISH ... ... 15 66.48 28.80 2987 31.56 -33.9Diversicre DVCR .22 3.4 17 12.25 5.98 0 6.48 -35.3tDivrsRst h SAUC ... ... 1 2.37 .94 305 .92 -42.5DixieGrp DXYN ... ... ...dd 4.60 1.95 18 2.00 -48.1DocuSign n DOCU ... ... ... 66.80 37.00 1177 53.90 +35.7DgssInt A n DOGZ ... ... ... 6.40 2.50 26 2.91 -50.7DollarTree DLTR ... ... 13 116.65 71.19 2997 91.28 -14.9DolphEnt hn DLPN ... ... ... 5.77 2.47 19 2.90 -19.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 969 16.61 -39.2DonegalA DGICA .57 3.9 26 18.25 13.28 34 14.61 -15.5tDonegalB DGICB .50 3.9 25 15.91 12.83 0 12.72 -16.4DorchMin DMLP 1.63e 8.9 18 20.93 13.90 46 18.40 +21.1Dorman DORM ... ... 24 83.44 56.36 277 74.68 +22.1DovaPh n DOVA ... ... ... 37.00 16.98 276 21.57 -25.1DragVic n LYL ... ... ... 14.99 2.72 11 2.85 -34.6DrprOkw n DOTA ... ... ... 10.10 9.71 597 10.03 +2.6DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 54 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.15 35 1.19 -70.8tDropbox n DBX ... ... ... 43.50 27.40 3929 26.77 -6.0DryShips s DRYS .14e ... 1 6.90 1.02 905 5.27 +49.3DuluthH n DLTH ... ... 34 25.84 15.13 114 23.02 +29.0Dunkin DNKN 1.39 2.0 29 73.49 50.89 1020 69.63 +8.0DurectCp DRRX ... ... ...dd 2.55 .75 682 1.47 +59.4Dynasil DYSL ... ... 8 2.06 1.13 38 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.84 -1.5DynavaxT DVAX ... ... ...dd 24.45 12.70 881 13.50 -27.8E -:E-Trade ETFC ... ... 21 66.46 39.12 1801 59.81 +20.7teBay s EBAY ... ... 16 46.99 33.39 8894 33.45 -11.4eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 21 26.20 -2.7EDAP TMS EDAP ... ... ... 4.25 2.07 47 3.18 +10.8eHealth EHTH ... ... ...dd 28.59 13.61 152 23.74 +36.7EMC Inc s EMCI .88 3.3 19 32.19 24.51 14 26.77 -6.7ENDRA n NDRA ... ... ... 5.88 1.55 35 2.49 -48.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 18 1.20 +37.9ESSA Bcp ESSA .36 2.3 23 16.80 14.16 9 15.70 +.2EtfLonCanc CNCR ... ... ... 32.32 21.75 18 24.25 +2.0EtfAlpSmC SMCP ... ... ...q 27.51 23.22 2 26.17 +.3EtfValidea VALX ... ... ...q 30.43 26.30 0 29.52 +1.8IsectPsGr ef PMPT ... ... ... 28.26 25.08 0 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 464 21.15 +11.2EXFO g EXFO ... ... ...dd 4.70 3.17 107 3.90 -10.3eXp Wrld n EXPI ... ... ...dd 19.00 10.89 122 14.17 -7.9EagleBncp EGBN ... ... 14 69.80 46.20 90 54.05 -6.6EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 257 5.75 +28.3EaglFnB n EFBI .96f 6.0 ... 19.57 15.00 3 15.90 -1.7EaglePhm EGRX ... ... 39 85.66 45.05 399 79.25 +48.4EstWstBcp EWBC .92f 1.4 17 73.98 52.86 589 64.74 +6.4EastrAcq n EACQ ... ... ...cc 10.40 9.45 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 8 29.50 +12.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 12 7.97 +97.8EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 26 87.50 56.40 199 79.35 +.1sEchelon rs ELON ... ... ...dd 8.37 4.07 21 8.37 +51.1sEchoGLog ECHO ... ... 82 33.95 13.00 1114 34.45 +23.0EchoStar SATS ... ... 13 62.29 43.33 146 44.99 -24.9Eco-Stim h ESES ... ... ...dd 1.65 .61 33 .70 -44.4EcologyEn EEI .40 3.0 ...dd 14.45 10.25 5 13.15 +25.2EdgeTher h EDGE ... ... ...dd 17.77 .84 48 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.12 -17.9EditasM n EDIT ... ... ...dd 45.02 15.69 693 29.74 -3.2EducDevel EDUC .40f 2.0 34 27.93 9.25 5 19.95 +5.3eGain EGAN ... ... ...dd 19.05 1.55 269 13.00 +147.6EgaletCp EGLT ... ... ...dd 1.59 .26 711 .29 -71.0EidosThr n EIDX ... ... ... 24.75 15.45 76 16.73 -27.6EigerBio rs EIGR ... ... ...dd 18.00 7.46 48 10.10 -27.6EksoBio n EKSO ... ... ...dd 4.77 1.02 168 1.76 -17.4ElPolLoc h LOCO ... ... 72 13.55 9.05 253 11.60 +17.2ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.26 -20.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 43 120.32 -9.7EldorRsts ERI ... ... 56 46.85 19.80 464 42.85 +29.3ElectSci ESIO ... ... 8 27.72 8.41 814 18.03 -15.9ElectroSen ELSE ... ... 32 5.24 2.96 3.86 -4.7electCore n ECOR ... ... ... 20.25 13.09 48 13.50 -32.0ElectArts EA ... ... 28 151.26 99.63 6231 128.75 +22.5EFII lf EFII ... ... ... 48.98 25.28 1225 34.12 +15.5ElmiraSB ESBK .92b 4.5 17 21.00 18.00 4 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 65 15.17 +33.1EltekLtd rs ELTK ... ... ... 8.95 2.65 12 3.65 -10.5EmclaireF EMCF 1.12 3.0 19 38.00 26.75 3 37.75 +24.4Emcore EMKR 1.50e ... ...cc 11.83 4.40 84 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 6 4.85 +37.8EmpirRst rs NYNY ... ... ...dd 30.98 13.35 25 13.85 -48.7EnantaPh ENTA ... ... 55 127.77 37.13 399 97.52 +66.2EncoreCap ECPG ... ... 10 52.00 35.35 222 36.10 -14.3EncorW WIRE .08 .2 15 58.70 37.30 89 48.75 +.2sEndo Intl ENDP ... ... ...dd 12.42 5.27 3535 12.44 +60.5Endocyte ECYT ... ... ...dd 17.70 1.17 1394 15.32 +257.9Endologix ELGX ... ... ...dd 6.72 3.75 201 5.09 -4.9EndurIntl EIGI ... ... ...dd 10.95 6.95 1190 8.20 -2.4Energous WATT ... ... ...dd 33.50 6.91 331 13.72 -29.5EngyFocus EFOI ... ... ...dd 3.46 1.51 6 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 169 8.09 -7.5EnrgXXi hn EGC ... ... ...dd 21.02 3.41 309 8.95 +55.9Enphase ENPH ... ... ...dd 7.60 .76 6048 5.95 +146.9EnsignGp s ENSG .18 .5 29 40.09 18.75 228 36.07 +62.5EnstarGp ESGR ... ... 19 237.30 183.85 38 216.20 +7.7EntegraFn ENFC ... ... 22 30.70 22.40 15 29.15 -.3Entegris ENTG .28 .8 30 39.55 23.05 889 35.15 +15.4tEnteraBi n ENTX ... ... ... 7.60 4.77 11 5.40 -14.0EntBcpMA EBTC .58 1.5 19 44.14 30.00 13 37.99 +11.6EntFinSv EFSC .48f .9 18 58.15 36.65 99 56.25 +24.6Epizyme EPZM ... ... ...dd 21.40 11.15 432 12.90 +2.8ePlus s PLUS ... ... 25 102.75 67.65 48 98.65 +31.2Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 685 439.28 -3.1EquitFin n EQFN .20p ... ... 10.95 10.00 1 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 49 40.50 +14.4Ericsson ERIC .13e 1.7 ...dd 8.39 5.52 12861 7.86 +17.7ErieInd ERIE 3.36 2.7 30 129.73 106.63 46 124.24 +2.0ErytechP n ERYP ... ... ... 30.56 10.00 1 11.03 -49.9Escalade ESCA .50 3.7 14 15.25 11.65 7 13.40 +8.9Esperion ESPR ... ... ...dd 82.68 33.06 923 44.94 -31.7EsqFnHld n ESQ ... ... ... 29.45 14.51 18 25.54 +29.4EssaPh gs EPIX ... ... ... 12.74 2.00 2 2.99 -31.7Essendant ESND .56 3.4 ...dd 17.08 7.20 316 16.63 +79.4EstLab n ESTA ... ... ... 27.76 24.11 58 26.02 +5.1EstreAm n ESTR ... ... ... 13.38 7.72 2 8.08 -6.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 60 45.88 13.58 1640 40.86 +99.8EuroTech CLWT ... ... ... 8.45 2.00 123 3.75 +13.3Euronet EEFT ... ... 22 101.07 70.67 479 91.94 +9.1Euroseas rs ESEA ... ... ... 2.73 1.25 13 1.69 -.8EveloBio n EVLO ... ... ... 16.75 11.10 104 12.64 -22.2Ever-Glory EVK ... ... 7 4.50 1.96 2 3.70 +57.4tEverQuo n EVER ... ... ... 22.09 15.51 100 15.03 -16.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 416 44.98 +51.3EvrspnTc n MRAM ... ... ...dd 21.40 6.40 31 8.80 +17.3EvineLive EVLV ... ... ... 1.74 .76 207 1.42 +1.4EvofemBio EVFM ... ... ...dd 12.56 .30 49 2.10 +7.7Evogene EVGN ... ... ...dd 5.16 2.66 13 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 138 2.77 +22.6Evolus n EOLS ... ... ...dd 39.50 6.75 557 19.66 +71.0EvolvgSys EVOL .44 16.9 7 5.85 2.50 20 2.60 -44.7ExOne XONE ... ... ...dd 12.50 6.16 53 6.92 -17.6ExactSci h EXAS ... ... ...dd 71.60 36.10 1630 58.45 +11.2ExelaTch n XELA ... ... ...dd 7.43 4.15 144 5.01 -2.7Exelixis EXEL ... ... 26 32.50 18.50 4604 20.70 -31.9ExlSvcHld EXLS ... ... 43 64.34 52.52 115 59.64 -1.2Expedia h EXPE 1.20 .9 61 159.28 98.52 1777 133.84 +11.7ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1192 76.17 +17.7Exponent s EXPO .52 1.1 38 52.63 31.73 275 48.90 +37.6ExpScripts ESRX ... ... 10 85.07 55.80 2630 79.46 +6.5ExtendStay STAY .88f 4.1 44 22.44 16.27 1544 21.29 +12.1ExtrOilGs n XOG ... ... ... 17.42 10.28 1165 15.12 +5.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 1194 8.50 -32.1EyePtPh EYPT ... ... ...dd 2.88 .93 81 2.27 +110.2EyegatePh EYEG ... ... ... 1.38 .29 114 .53 -50.2Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 8 5.75 -42.0Ezcorp EZPW ... ... 15 15.10 7.80 503 11.45 -6.1F -:F5 Netwks FFIV ... ... 23 183.27 114.63 679 171.38 +30.6FAT Br n FAT .48 7.5 ... 13.99 5.54 6 6.44 -27.8FFBW n FFBW ... ... ... 12.50 10.30 0 11.16 +1.2FLIR Sys FLIR .64 1.1 35 60.71 36.43 993 58.60 +25.7FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 1 8.45 -8.6FRP Hldgs FRPH ... ... 22 66.70 41.90 24 65.00 +46.9FS Bncp FSBW .56f .9 13 66.40 43.79 17 61.37 +12.5FSB Bcp n FSBC ... ... ... 18.23 15.00 0 17.83 +4.9FTD Cos FTD ... ... ...dd 20.00 3.25 242 3.61 -49.8Facebook FB ... ... 32 218.62 149.02 40200 172.58 -2.2FDaves DAVE ... ... ...dd 9.65 3.43 16 6.40 -2.3Fanhua FANH .65e 2.4 46 38.24 8.21 246 27.11 +25.4FarmerBrs FARM ... ... ...dd 35.05 23.60 35 28.85 -10.3FarmMer s FMAO .56f 1.2 30 49.99 27.05 10 46.64 +14.3FarmCB FFKT .50 .9 19 57.20 32.60 10 56.30 +46.2FarmersNB FMNB .28 1.8 19 16.90 12.80 46 15.98 +8.3FaroTech FARO ... ... ...dd 70.20 32.25 136 65.10 +38.5Fastenal FAST 1.60f 2.8 25 58.74 39.79 2104 56.93 +4.1FateThera FATE ... ... ...dd 14.45 2.52 341 8.93 +46.2Fauquier FBSS .48 2.2 43 22.75 17.24 5 21.80 -.5FedNatHld FNHC .32 1.4 21 24.37 9.78 39 23.30 +40.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 0 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 75 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 23 9.20 -8.2Ferrogl n GSM .16 2.0 ... 17.61 7.85 474 8.15 -49.7tFibrocll rs FCSC ... ... ... 18.92 1.85 220 1.96 -38.8FibroGen FGEN ... ... ...dd 68.55 33.05 828 63.10 +33.1FidD&D n FDBC .96 1.5 ... 68.55 33.09 2 62.95 +52.4FidNasdIdx ONEQ 2.29e .8 ...q 311.39 243.11 43 301.33 +11.1FidelSo LION .48 2.0 16 27.05 20.28 106 23.93 +9.8FidusInvst FDUS 1.56a 10.8 9q 16.97 12.63 85 14.43 -4.9FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 6 25.51 +2.0FiestaRst FRGI ... ... ...dd 30.88 15.50 174 29.05 +52.9FifthThird FITB .72f 2.4 8 34.67 24.66 6331 29.59 -2.5FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 19 27.20 -4.651job JOBS ... ... ...dd 114.63 48.15 237 91.77 +50.8FnclInst FISI .96 3.0 16 34.35 25.65 49 31.70 +1.9Finisar FNSR ... ... ...dd 27.97 14.25 1418 16.85 -17.2FinjanH FNJN ... ... 4 5.07 1.66 635 4.00 +85.2FireEye FEYE ... ... ...dd 19.36 13.40 3087 15.53 +9.4FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 10 30.50 +12.0FtBcpNC FBNC .40 1.0 24 43.13 29.73 72 41.42 +17.3FstBcMiss FBMS .20 .5 24 39.50 26.10 35 38.55 +12.7FstBkNJ FRBA .12 .8 24 15.00 11.15 26 14.15 +2.2FstBusey rs BUSE .80 2.5 20 33.25 27.33 168 31.72 +5.9FBusnFn s FBIZ .56 2.4 17 26.95 20.57 9 23.76 +7.4FrstCap FCAP .92 2.4 19 43.02 30.60 2 38.07 +3.6FtChoBc n FCBP ... ... ... 33.50 26.54 10 28.70 +3.4FCtzBA FCNCA 1.40 .3 20 463.44 323.74 48 406.82 +.9FCmtyBsh FCBC .84f 2.6 19 36.09 24.02 34 32.53 +13.2FCmtyCp FCCO .40 1.6 20 26.25 19.60 7 24.75 +9.5FtConnBcp FBNK .68f 2.2 21 31.90 23.25 64 31.10 +18.91stCnstBn FCCY .24 1.1 17 27.00 16.15 21 22.25 +21.6FstDeF s FDEF .68 2.1 12 35.00 23.51 59 32.16 +23.8FFnclOH FFBC .80f 2.6 16 33.70 22.80 497 30.35 +15.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 58.43 37.31 257 56.60 +25.6sFstFnIN THFF 1.02 2.0 18 51.40 39.55 53 51.40 +13.3FstFnNwst FFNW .32 1.8 20 21.82 13.13 21 17.66 +13.9tFstFound s FFWM ... ... 19 20.43 16.08 1219 15.72 -15.2 FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 4 26.40 +5.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 2869 28.26 -3.2FIntntBcp INBK .24 .8 13 42.40 28.90 54 31.80 -16.6FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 154 43.15 +7.7FstMerch FRME .88f 1.9 21 50.44 37.09 134 47.20 +12.2FstMidIll FMBH .68a 1.7 18 42.46 30.01 32 40.31 +4.6FMidBc FMBI .44 1.6 22 27.40 20.50 411 26.67 +11.1FstNwBc n FNWB ... ... 45 18.35 15.07 21 16.18 -.7FstSavFin FSFG .60 .9 19 80.01 52.16 4 69.25 +21.4FstSolar FSLR ... ... 32 81.72 45.26 1525 52.35 -22.51stSource SRCE 1.00f 1.8 20 59.33 44.59 26 56.56 +14.4FTNDXTc QTEC .58e .7 ...q 83.42 62.64 147 79.41 +10.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.60 -2.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 6 21.27 +1.3FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 4 32.58 -8.8FT Europe FEP .65e 1.6 ...q 42.49 35.54 133 39.68 +1.6FT LatAm FLN 2.01e 10.1 ...q 23.27 17.33 3 19.84 -2.8FT Brazil FBZ 1.62e 12.9 ...q 18.24 11.15 7 12.52 -19.3FT China FCA .68e 2.3 ...q 34.79 24.90 0 29.33 -1.2FT Japan FJP .77e 1.4 ...q 63.38 53.13 30 55.73 -7.0FT SKorea FKO .59e 2.3 ...q 32.08 24.42 1 25.38 -14.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 71 60.64 -2.8FT EmMkt FEM .64e 2.4 ...q 31.32 25.06 218 26.65 -4.5FT Germny FGM 1.04e 2.1 ...q 55.51 44.79 3 48.72 -4.8FT Canada FCAN .29e 1.1 ...q 27.35 23.69 12 26.13 -1.5FT UK FKU 1.57e 3.9 ...q 43.39 36.79 6 39.79 -.2FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 3 51.61 -2.1FT HKong FHK 2.82e 7.2 ...q 46.25 37.86 0 39.33 -7.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 37.18 28 39.55 -8.7FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 2 42.06 -5.3FT EurzAlp FEUZ .50e 1.1 ...q 48.43 40.28 32 43.61 -.7FstT BICK BICK .34e 1.2 ...q 33.60 26.52 4 27.64 -8.4FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 21.98 -.2FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.90 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 15 49.17 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 49.97 -2.0FTMltAInc MDIV 1.20e 6.4 ...q 19.48 17.60 51 18.63 -2.0FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 46 36.67 +4.2FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 191 51.10 -1.0FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.04 1 17.57 -5.7FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 7 23.00 -1.3FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 5 49.71 -2.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.68 -1.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 823 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 116 30.76 +2.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 29 29.77 +3.9FT DWF5 FV .18e .6 ...q 31.08 24.74 312 29.99 +8.8FT AmIndR AIRR .08e .3 ...q 28.40 22.38 10 27.56 +.5FT AI Rob n ROBT .07p ... ... 31.00 28.50 10 30.20 +5.0FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.88 +.9FT SmCap RNSC .22e 1.0 ... 23.38 19.03 22.80 +6.0FT MdCap RNMC .19e ... ... 22.75 19.19 22.12 +1.9FT LgCap RNLC .18e ... ... 23.11 19.67 22.29 +2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 51.15 -2.0FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.16 -3.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.94 -2.2FTNsSem ef FTXL .14e .4 ... 36.21 24.50 20 32.44 +7.1FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 1 23.14 +7.9FTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 0 22.92 +7.1FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 11 25.14 +19.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 133 29.33 -.1FTDorW n FVC .17e .6 ... 28.96 22.93 111 27.90 +8.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 411 21.16 -4.9FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 8 38.38 -9.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 4 50.48 FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 20 57.50 -5.1FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 25 62.89 -1.9FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 11 66.97 -4.9FT RivEur RFEU .95e 1.5 ... 70.58 61.30 16 64.94 -.6FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.23 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 68 53.14 +4.2FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 51.66 +6.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 19.96 -1.7FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 1 34.89 +5.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.85 +3.8FTCloudC SKYY .13e .2 ...q 56.44 39.72 306 53.40 +16.4FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 1 37.45 -11.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 1 26.69 -5.2FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 12.75 +3.0FT Cybersc CIBR .03e .1 ...q 27.84 20.59 185 26.14 +13.0FTIntlIPO FPXI .28e .8 ...q 39.87 33.36 4 35.58 +.5FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 124 47.99 -.1FTTactHY HYLS 2.64 5.5 ...q 49.65 47.05 80 47.60 -2.0FT GlbCmd FTGC .26e ... ...q 21.88 19.65 66 20.07 -3.1FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 45 52.79 -1.4FTNDXEq QQEW .27e .4 ...q 63.60 52.68 23 62.50 +7.9FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 23 55.16 +5.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 49.42 -5.3FstUSBcsh FUSB .08 .7 34 14.38 10.52 2 11.21 -12.4FstUtdCp FUNC .36 1.9 18 24.32 14.55 10 18.70 +7.5tFirst LI s FLIC .60 2.8 9 33.50 23.30 182 21.80 -23.5FsthdTech SVVC ... ... ...q 15.59 7.29 12 12.88 +43.8FstSvc n FSV .54 .6 44 86.05 62.90 24 83.18 +19.0Fiserv s FISV ... ... 36 78.21 59.85 2496 75.48 +15.1FiveBelow FIVE ... ... ...cc 109.09 46.00 507 97.16 +46.5FivePrime FPRX ... ... ...dd 48.87 14.46 320 14.90 -32.0FiveStar FVE ... ... ...dd 1.80 1.05 31 1.30 -13.3Five9 FIVN ... ... ...dd 39.55 19.53 551 31.90 +28.2Flex Ltd FLEX ... ... 14 19.71 12.93 8206 13.96 -22.4FlexPhm n FLKS ... ... ...dd 8.98 .80 87 .83 -76.1FlxGlbImp ESGG ... ... ... 101.95 87.20 1 97.63 +2.8FlxUS Imp ESG ... ... ... 67.86 57.72 1 66.40 +4.4FlxRAstAlo ASET ... ... ... 29.37 26.74 6 28.36 -1.4FlxUSQLgC QLC ... ... ...q 35.78 29.53 6 34.96 +4.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.71 -7.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 2 49.12 -3.5FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 282 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 2 4.10 +8.0FlexionTh FLXN ... ... ... 32.25 19.06 422 23.86 -4.7Flexstl FLXS .88 2.5 ... 56.98 34.74 11 35.83 -23.4Fluent Inc FLNT ... ... ... 6.95 2.05 214 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 136 6.40 +8.7FlushFn FFIC .80 3.2 18 31.45 24.59 82 25.08 -8.8Foamix FOMX ... ... ... 7.45 4.34 127 5.75 -4.3sFocFin A n FOCS ... ... ... 41.25 35.01 616 40.74 +8.5Fonar FONR ... ... 10 33.90 21.10 32 26.10 +7.2ForeScTc n FSCT ... ... ...dd 38.45 21.56 325 33.96 +6.5ForshtAut n FRSX ... ... ... 8.20 2.44 34 2.83 -29.9FormFac FORM ... ... 34 18.65 11.10 781 12.95 -17.3FormulaSy FORTY .68e 2.0 ... 45.65 32.55 34.16 -15.8ForrestR FORR .80 1.7 59 47.75 36.95 68 46.25 +4.6Forterra n FRTA ... ... 53 12.30 3.02 247 9.05 -18.5Fortinet FTNT ... ... ...cc 68.83 35.44 1925 62.91 +44.0FortressBio FBIO ... ... ...dd 5.54 2.18 129 2.23 -44.1FortB pfA FBIOP 2.34 11.3 ... 24.80 20.01 2 20.80 -8.6sFortySev n FTSV ... ... ... 16.83 14.09 34 16.28 +8.2sForwrdA FWRD .60 .9 28 64.80 49.88 232 63.90 +11.2Forward h FORD ... ... 29 4.45 1.03 197 1.72 +39.8ForwdPh FWP 23.12e ... ... 9.70 1.63 13 2.78 -24.5Fossil Grp FOSL ... ... ...dd 32.17 5.50 977 26.20 +237.2Foster FSTR .16 .7 ...dd 30.30 17.00 102 24.55 -9.6FndtnMed FMI ... ... ...dd 137.20 31.70 3 137.00 +100.9FoxFactory FOXF ... ... 36 53.95 33.20 238 49.70 +27.9Francesca FRAN ... ... 41 9.76 4.51 698 8.14 +11.4sFrankElec FELE .48 1.0 30 49.40 37.60 220 49.45 +7.7FredsInc FRED .24 11.0 ...dd 7.63 1.30 306 2.18 -46.2FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 54 18.31 +7.2FreqElec FEIM ... ... ...dd 10.59 7.30 28 8.30 -11.3Freshpet FRPT ... ... ...dd 30.85 14.10 388 29.00 +53.0Fronteo FTEO ... ... ... 23.31 10.68 1 16.79 +34.2Frontr rs FTR 2.40 46.0 ... 18.21 4.52 4394 5.22 -22.8FuelTech FTEK ... ... ...dd 1.83 .71 15 .98 -12.5tFuelCell rs FCEL ... ... ...dd 2.49 1.26 1160 1.30 -23.5FulgentG n FLGT ... ... ... 6.58 2.73 6 4.80 +9.6FulingGbl n FORK ... ... ... 6.00 2.65 10 3.20 -19.0FullHseR FLL ... ... ...dd 4.10 2.37 88 3.01 -22.6FultonFncl FULT .48 2.8 19 19.55 15.05 645 17.35 -3.1Funko n FNKO ... ... 92 18.79 5.81 508 17.56 +164.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 71 1.60 -61.6FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 2.71 -7.8G -:sGWilliFood WILC ... ... 23 7.25 5.11 11 7.29 +1.4G1Thera n GTHX ... ... ... 52.76 12.04 238 51.35 +158.8GCI Lb A n GLIBA ... ... ... 55.47 41.33 515 48.11 -12.1GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 6 24.57 +8.0GDS Hld n GDS .46p ... ... 46.18 8.50 31575 21.83 -3.1GSE Sy GVP ... ... 13 3.65 2.35 13 2.95 -9.2GSI Tech GSIT ... ... ...dd 8.94 6.05 141 6.85 -13.9GSV Cap GSVC ... ... 5 9.39 3.83 57 6.90 +26.6sGTY TchHl GTYH ... ... ...cc 10.15 9.75 488 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 458 45.70 +23.9GTx Inc rs GTXI ... ... ...dd 23.40 5.10 35 16.32 +28.4GW Pharm GWPH ... ... ...dd 164.76 96.42 347 135.07 +2.3GWG Hldgs GWGH ... ... ...dd 10.95 7.10 7.74 -7.0GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 201 18.20 +46.8Galapag n GLPG ... ... ... 121.09 72.92 105 109.52 +16.8GalectinTh GALT ... ... ... 9.49 1.28 493 5.05 +51.2GalmedPh GLMD ... ... 15 27.06 3.61 140 13.58 +48.4Gam&Lsr n GLPI 2.52 6.9 20 39.32 32.51 2270 36.32 -1.8GamngPtrs GPIC .12e ... ... 11.95 8.02 7 8.23 -26.8Garmin GRMN 2.12f 3.4 20 65.96 49.80 1923 62.45 +4.8GarrisnCap GARS 1.12 13.3 8 8.95 7.77 33 8.39 +3.5Gemphire n GEMP ... ... ... 21.59 4.75 165 7.32 -7.9Gencor s GENC ... ... 38 18.45 14.85 20 15.00 -9.4GenFin GFN ... ... ...dd 14.15 4.55 42 13.70 +101.5GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 1 101.97 +1.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 16 25.44 +.8GeneticT rs GENE ... ... ... 2.05 .70 312 1.18 +1.7GeniusBr n GNUS ... ... ... 4.37 2.01 11 2.55 -6.3GenMark GNMK ... ... ...dd 11.83 3.63 642 6.68 +60.2tGenoceaB GNCA ... ... ...dd 6.24 .61 389 .61 -47.4Genomic GHDX ... ... ...cc 59.43 26.54 539 53.68 +57.0Genprex n GNPX ... ... ... 19.45 2.78 62 3.03 -35.5Gentex GNTX .44f 1.9 15 25.41 16.71 2090 23.20 +10.7sGentherm THRM ... ... 51 45.75 29.50 328 45.30 +42.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 30 14.07 +8.5GerABcp s GABC .60 1.6 20 39.02 30.75 89 36.64 +3.7GeronCp GERN ... ... ...dd 6.68 1.74 4604 3.59 +99.4Gevo rs GEVO ... ... ... 24.74 3.23 264 3.89 -67.0Gibraltar ROCK ... ... 21 44.30 25.61 289 43.45 +31.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 11 3.00 -1.4GilatSatell GILT ... ... ...dd 9.30 5.35 20 8.60 +11.2GileadSci GILD 2.28 2.9 9 89.54 64.27 6548 77.83 +8.6GlacierBc GBCI 1.04f 2.4 22 44.55 31.38 427 42.70 +8.4GladstnCap GLAD .84 9.0 10 9.95 7.80 161 9.35 +1.5Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.51 -1.3GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 168 19.84 -5.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.05 -1.4Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 2 26.34 +1.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.38 -2.0GladstInv GAIN .80a 7.1 16 12.26 9.00 417 11.30 +1.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.25 -.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.30 -.6GldsInv pf D GAINM 1.56 6.2 ... 25.79 25.07 0 25.28 -1.3GladstLnd LAND .53 4.5 81 14.29 11.36 79 11.88 -11.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 5 25.47 -1.5GlenBurnie GLBZ .40 3.2 28 13.42 10.34 2 12.50 +13.1GblBldT n GBT ... ... ...dd 68.05 24.03 1007 41.80 +6.2GblEagEnt ENT ... ... ...dd 3.59 .87 91 2.31 +.9GlbIndem GBLI ... ... 27 49.91 32.22 18 40.75 -3.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.50 -1.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.78 -.4GlSlfStor n SELF .26 6.3 ... 5.15 3.92 5 4.13 -10.4GlWatRs n GWRS .28 3.0 ... 10.00 8.40 30 9.49 +1.6GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 50 15.52 -.2GblXSocM SOCL ... ... ...q 39.03 28.94 60 32.97 +.1GbXNsChiT QQQC .07e .2 ...q 34.11 26.29 5 28.59 -7.4GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.83 -2.9GblX SupDv EFAS ... ... ... 19.06 17.05 0 17.75 -2.0GblXYldco YLCO .51 4.3 ...q 12.89 11.36 4 11.79 -6.3 GblX Rob n BOTZ ... ... ... 27.42 19.63 524 22.31 -5.9GlbXCon ef KRMA ... ... ... 20.83 17.33 6 20.62 +6.2GblXMilTh MILN ... ... ... 23.14 17.31 23 22.13 +14.9GbX Longv LNGR ... ... ... 21.78 18.23 7 21.34 +9.7GlX Intrn n SNSR ... ... ... 21.41 17.90 22 19.83 -.1GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.54 +11.3GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 4 15.22 -.5GlX Fintc n FINX ... ... ... 27.98 19.25 114 26.26 +19.6GlXCatholc CATH ... ... ... 35.58 29.72 17 34.89 +6.0GlobusM rs GLBS ... ... ... 2.26 .42 80 .43 -62.1GluMobile GLUU ... ... ...dd 6.75 2.67 2937 5.33 +46.4GlycoMim GLYC ... ... ...dd 26.05 10.06 239 14.69 -12.5Gogo GOGO ... ... ...dd 14.76 3.52 1077 3.58 -68.3GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1271 26.01 -12.7GolLNGPt GMLP 2.31 14.1 ... 23.46 14.27 231 16.41 -28.0GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.22 21 26.05 +.1sGoldBull n DNJR ... ... ... 9.00 4.40 15 9.00 +89.8GoldenEnt GDEN ... ... 31 34.75 19.41 189 31.13 -4.7GoldenOc rs GOGL .40 4.3 ...dd 9.95 7.00 407 9.35 +14.7GolubCap GBDC 1.28a 6.8 13 19.71 17.35 328 18.85 +3.6GoodTimes GTIM ... ... ...dd 4.30 2.25 15 4.15 +56.6Goodyear GT .56 2.3 8 36.07 20.75 4331 24.21 -25.1GoosehIn n GSHD ... ... ... 29.73 10.78 112 27.17 +72.5GoPro GPRO ... ... ...dd 11.89 4.42 2892 5.84 -22.9GordPoin n GRAQ ... ... ... 9.84 9.70 0 9.81 +1.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 382 10.26 +3.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.99 +6.1GovPrpIT GOV 1.72 11.4 25 19.60 11.87 1026 15.07 -18.7GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 14 25.24 -2.3GrCanyEd LOPE ... ... 25 122.19 72.26 349 116.53 +30.2Gravity rs GRVY ... ... 19 108.97 13.18 34 42.73 -54.8GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 12 9.33 -5.2GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.39 -.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 7 24.85 +1.5GrElm hn GEC ... ... ... 4.40 3.10 4 3.25 -19.8GrLkDrge GLDD ... ... ...dd 5.83 3.60 260 5.40 GrtSoBc GSBC 1.12 1.9 16 61.65 47.50 24 59.05 +14.3GreenBncp GNBC .40 1.6 19 25.15 19.50 346 24.30 +19.7GreenBrick GRBK ... ... 13 12.50 8.90 74 9.70 -14.2GreenPlns GPRE .48 2.9 83 21.90 15.25 1017 16.60 -1.5GrnP LP n GPP 1.90 11.6 9 21.00 15.65 42 16.40 -12.3tGreensky n GSKY ... ... ... 27.02 17.23 778 17.30 -25.9GrCB NY s GCBC .40f 1.2 26 38.00 22.16 3 33.90 +4.0GreenlAc un GLACU ... ... ... 10.17 10.11 23 10.11 -.1Greenlight GLRE ... ... ...dd 23.15 13.55 276 14.60 -27.4Greenpro n GRNQ ... ... ... 22.70 6.35 0 6.35 -71.1GrdsmHld n GSUM ... ... ... 13.99 3.68 87 6.50 -29.0Griffin GRIF .40f 1.0 ... 46.50 31.61 1 41.61 +13.4GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 674 20.78 -9.3GrinrdSh n GRIN ... ... ... 20.50 9.55 1 10.25 -39.7Groupon GRPN ... ... ... 5.99 3.65 7563 4.68 -8.2GpAeroCN OMAB 1.71e 3.5 20 51.17 37.45 236 48.49 +16.9GrpoFin GGAL .36e 1.0 ... 73.45 31.20 283 35.63 -45.9GuarntyBc GBNK .66 2.2 19 35.20 24.70 144 30.05 +8.7GuarBcs n GNTY .56 1.8 20 37.36 28.00 27 31.36 +2.3GuarFBc GFED .48 1.9 36 25.00 20.41 1 24.90 +11.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 51 9.05 -32.6GulfRes GURE ... ... 3 2.05 1.22 9 1.30 -11.6GulfportE GPOR ... ... 6 15.08 8.11 4201 11.51 -9.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 3.0 12 44.24 20.16 301 36.79 -9.5HD Supply HDS ... ... 13 45.24 29.91 1147 43.98 +9.9HL Acqui n HCCH ... ... ... 10.47 9.52 2 9.83 +2.9sHL Acq un HCCHU ... ... ... 10.30 10.05 15 10.42 +3.5HL Acq rt HCCHR ... ... ... .44 .35 .37 -2.4HMN Fn HMNF ... ... 19 21.90 16.80 1 20.75 +8.6HMS Hldgs HMSY ... ... 46 24.74 11.01 309 23.93 +41.2HTG Mol h HTGM ... ... ...dd 5.83 1.59 573 2.92 +43.8HV Bcp n HVBC .50e ... ... 18.50 13.75 15.40 +1.2HabitRest HABT ... ... 75 16.69 8.10 467 12.70 +33.0HackettGp HCKT .34f 1.9 21 19.24 13.24 257 18.03 +14.8Hailiang n HLG ... ... ... 88.92 8.55 37 79.39 +75.6HainCels lf HAIN ... ... ... 45.06 25.41 674 28.44 -32.9HalladorE HNRG .16 2.3 8 7.98 4.79 43 7.01 +15.1HallmkFn HALL ... ... ...dd 11.83 8.62 19 10.56 +1.2Halozyme HALO ... ... 40 21.48 11.41 654 18.10 -10.7HamiltnBc HBK ... ... ...dd 16.20 14.00 0 14.55 -5.5HamilLa n HLNE .85f 1.7 54 54.59 21.36 114 48.97 +38.4HancJaf n HJLI ... ... ... 5.64 2.45 654 3.00 -42.7HancWhit HWC .96 1.9 17 56.40 41.05 537 50.25 +1.5HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 7 25.77 -1.2HanmiFin HAFC .96 3.8 14 33.10 24.25 252 25.05 -17.5Hanwha rs HQCL ... ... 16 9.25 5.40 16 6.36 -9.4HarbrOne n HONE ... ... 59 20.19 15.92 45 18.35 -4.2Harmonic HLIT ... ... ...dd 4.80 2.80 710 4.60 +9.5HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.65 210 5.70 +72.7HarvCapCr HCAP 1.14a 10.5 7 13.93 9.90 16 10.91 -.5HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.68 +.9Hasbro HAS 2.52f 2.5 61 107.58 79.00 1390 99.61 +9.6HawHold HA .48 1.2 6 44.30 32.40 536 40.10 +.6Hawkins HWKN .88 2.4 19 45.65 30.55 15 37.30 +6.0HawthornB HWBK .40f 1.8 17 22.23 17.38 1 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 43 9.75 +2.0HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 56 10.25 +3.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 51 42.46 +32.5HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 922 40.26 -23.6HlthInsInn HIIQ ... ... 25 37.38 12.65 292 33.25 +33.3HealthEqty HQY ... ... 91 83.34 40.21 490 75.50 +61.8HlthStrm HSTM 1.00e ... 67 30.89 21.15 169 28.08 +21.2HrtlndEx HTLD .08 .4 21 25.22 17.38 754 19.19 -17.8HeartFn HTLF .56f 1.0 19 60.30 42.10 151 58.75 +9.5HeatBio rs HTBX ... ... ... 7.89 1.09 158 2.01 -47.5HebronTc n HEBT ... ... ... 3.75 1.45 3 1.72 -34.6sHeidrkStr HSII .52 1.3 ...dd 39.73 17.90 718 40.90 +66.6HelenTroy HELE ... ... 15 119.25 81.10 321 114.55 +18.9tHeliosM rs HMNY ... ... ... 9714.50 .78 44414 .50 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 20 9.16 +17.3HemisMda HMTV ... ... ... 13.95 10.50 38 12.00 +3.9HennesAd s HNNA .40 2.6 8 20.00 14.29 5 15.65 -5.4HSchein s HSIC ... ... 31 92.64 62.56 1465 79.41 +13.6HrtgeCo HTBK .44 2.9 18 18.10 12.76 355 15.23 -.6HrtgeFn HFWA .60 1.7 25 37.38 25.25 287 35.05 +13.8HeritCryst HCCI ... ... 35 25.20 17.10 80 24.10 +10.8HernTher h HRTX ... ... ...dd 42.90 14.40 1128 37.45 +106.9HerzdCrb CUBA .12e ... ...q 7.54 6.55 28 6.64 -7.1HeskaCorp HSKA ... ... 62 115.00 56.59 73 100.25 +25.0Hexindai n HX .40p ... ... 17.00 8.06 32 9.26 -16.2Hibbett HIBB ... ... 12 29.50 9.40 441 22.95 +12.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 120 18.20 HighpwrInt HPJ ... ... 4 5.90 2.75 19 2.85 -23.0HghwyH HIHO .40e 10.1 ... 6.55 3.30 27 3.95 -6.0HimaxTch HIMX .10e 1.5 46 13.95 5.97 3012 6.61 -36.6HingmSv HIFS 1.40f .6 19 242.00 174.70 1 221.07 +6.8Histogenics HSGX ... ... ...dd 3.35 1.60 107 2.21 +7.8Holl ysys HOLI .12e .5 11 28.35 17.79 359 23.20 +4.2Hologic HOLX ... ... ...dd 45.09 35.10 2961 42.91 +.4HomeBLA HBCP .76f 1.7 21 48.47 34.12 13 45.59 +5.5HomeBcs s HOMB .48f 2.1 21 25.89 20.82 733 23.19 -.3HmFdB LA HFBL .56f 1.7 20 32.90 26.00 32.50 +15.6HomeStreet HMST ... ... 27 32.60 24.00 91 29.60 +2.2HometBk n HMTA .04p ... ... 15.79 10.60 13.60 +21.7HomeTrBc HTBI ... ... 28 29.60 21.40 52 29.10 +13.0HomolMd n FIXX ... ... ...dd 24.40 16.12 98 17.61 -5.6HookerFu HOFT .56 1.2 17 52.75 35.90 42 45.05 +6.1HopeBcp HOPE .56f 3.3 15 19.86 15.10 834 16.78 -8.1sHopFedBc HFBC .28f 1.7 22 16.69 13.51 4 16.45 +16.7HorizBcp s HBNC .40 1.9 19 22.13 16.67 65 21.01 +13.4HorizPhm HZNP ... ... ...dd 18.23 11.17 1339 17.63 +20.8HorizTFn HRZN 1.20 11.2 10q 11.88 9.66 93 10.74 -4.3Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 105 24.53 HorzDAX DAX .60m 2.0 ... 34.00 28.07 8 29.92 -5.3Hortonwks HDP ... ... ...dd 22.00 12.50 980 17.42 -13.4HospPT HPT 2.12 7.5 11 31.27 23.83 831 28.27 -5.3HostessBr n TWNK ... ... 25 15.41 11.00 278 14.01 -5.4Hostess wt TWNKW ... ... ... 2.64 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 12.25 6.20 687 6.35 -31.7HoustWC HWCC .12m 1.5 ... 9.32 4.70 12 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 5.30 4 6.23 -16.9tHowardBcp HBMD ... ... 26 24.20 16.53 48 16.10 -26.8HuazhuGr HTHT ... ... 33 49.60 23.60 970 40.01 +10.8HubGroup HUBG ... ... 26 54.46 33.30 229 46.40 -3.1HudsonGbl HSON .20 11.8 ...dd 2.44 1.29 38 1.70 -24.4HudsonTc HDSN ... ... 30 10.40 1.66 363 1.82 -70.0HuntJB JBHT .96 .8 18 131.74 88.83 688 119.90 +4.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3sHunterMar HUNT ... ... ... 9.88 9.68 0 9.90 +1.4HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 16 16.60 12.14 7668 15.44 +6.0HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 17 26.41 -6.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 6 25.64 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 3 24.03 -4.1Hurco HURC .44 1.0 17 50.50 32.75 9 44.30 +5.2HuronCon HURN ... ... ...dd 45.55 29.53 157 43.65 +7.9HutChMd n HCM ... ... ... 42.25 21.80 61 31.77 -19.4tHuttigBld HBP ... ... ...dd 7.75 3.59 301 4.60 -30.8Hydrognc HYGS ... ... ...dd 12.00 6.50 23 6.90 -37.8HyreCar n HYRE ... ... ... 6.50 2.58 2169 3.58 -29.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2sI-AMCap rt IAMXR ... ... ... .51 .21 1 .52 +73.0i3 Vert n IIIV ... ... ... 19.50 13.79 97 15.31 -16.6IAC Inter IAC 1.36 .9 55 166.64 100.57 961 147.25 +20.4IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 35 3.04 -11.6ICC Hld n ICCH ... ... 72 18.00 14.54 7 15.20 -6.6ICF Intl ICFI .56 .8 23 76.13 41.10 111 73.65 +40.3ICU Med ICUI ... ... ...cc 313.20 164.00 149 286.80 +32.8IClickInt n ICLK ... ... ...dd 11.40 5.03 151 5.74 -36.6ID Syst IDSY ... ... ...dd 8.05 5.37 13 6.80 -2.0IdexxLab s IDXX ... ... 74 252.49 146.09 535 244.93 +56.6IES Hldgs IESC ... ... 26 19.35 14.05 14 17.95 +4.1IF Bancp IROQ .20f .8 28 25.04 19.10 1 24.36 +23.9IFresh n IFMK ... ... ...dd 18.00 1.69 82 2.60 -80.0IHS Mark INFO ... ... 30 54.31 42.40 1155 53.03 +17.5II-VI IIVI ... ... 25 53.08 34.05 1756 39.20 -16.5ILG Inc ILG .70 2.0 39 35.00 24.38 502 34.33 +20.5IMV Inc n IMV ... ... ... 7.21 4.50 9 5.00 -27.3INTLFCStn INTL ... ... 17 55.72 33.11 53 53.59 +26.0IPG Photon IPGP ... ... 26 264.11 152.28 4266 164.04 -23.4iPass IPAS ... ... ...dd 1.25 .25 225 .34 -35.6iPicEnt n IPIC ... ... ... 17.00 5.91 12 6.53 -56.9IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.99 +2.8IQIYI n IQ ... ... ... 46.23 15.30 17442 32.02 +105.9IRSA Prop IRCP 1.86e 5.6 ... 64.68 27.29 2 33.30 -41.1IRhythm n IRTC ... ... ...dd 89.73 40.12 483 75.55 +34.8iRobot IRBT ... ... 34 109.78 55.77 703 79.25 +3.3iShEMAsia EEMA 1.23e 1.7 ...q 81.27 66.30 11 70.45 -4.5iShTurkey TUR 1.10e 3.9 ...q 47.13 25.99 396 28.21 -35.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 75 48.95 -1.9iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 79 48.27 +1.7iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 22 82.31 -2.2iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 440 99.96 +1.4iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 43 75.59 +6.3iShEurFn EUFN .74e 3.5 ...q 25.85 19.86 728 21.13 -9.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 401 73.05 -4.2iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 1 29.32 -10.9iShGClnEn ICLN .33e 3.6 ...q 10.08 8.58 36 9.11 -2.3iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 236 48.60 -2.7iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1960 73.30 +1.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 617 63.48 -1.6iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 2015 109.06 -6.1iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 5 48.36 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3054 101.78 -3.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2526 83.19 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 3 40.36 -2.0iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 59 29.56 -1.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 13 57.05 -1.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 66

iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 757 185.50 +9.2iShIndia50 INDY .15e .4 ...q 39.29 33.37 86 37.47 +.9iShNsdBio s IBB ... ... ...q 120.06 100.22 1921 116.49 +9.1iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 368 103.77 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 81 107.61 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 227 106.69 -2.3iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 101.18 254 103.71 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 636 119.47 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 256 55.74 +.6iSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 269 59.10 +9.9siShShtTrB SHV .03e ... ...q 110.44 110.18 835 110.43 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1985 37.59 -1.3iShCrShUS s ISTB ... ... ... 50.47 48.89 95 49.07 -1.5iShSCGrth IJT 1.54e .8 ...q 199.59 149.00 187 195.95 +15.2Itus Cp hrs ITUS ... ... ...dd 6.43 .60 40 3.29 +39.4Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 336 83.10 +7.2Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 1 26.86 -5.3Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 26.90 -4.3Icahn Ent IEP 7.00f 9.1 32 79.21 49.13 123 77.08 +45.4IchorHld n ICHR ... ... 10 35.51 17.76 856 21.00 -14.6Icon PLC ICLR ... ... 36 146.31 101.00 233 139.16 +24.1IconixBrnd ICON ... ... 1 6.88 .50 603 .52 -59.7tIdealPower IPWR ... ... ...dd 3.04 .85 103 .80 -43.7Identive lf INVE ... ... ...dd 5.31 2.55 8 4.72 +41.3tIderaPh rs IDRA ... ... ... 22.96 6.01 1048 5.71 -66.2iKangHlth KANG ... ... 18 20.70 11.70 413 20.48 +29.6Ikonics IKNX ... ... ... 13.03 7.25 10.25 +36.3sIllumina ILMN ... ... 84 317.16 170.31 3582 324.36 +48.5ImageSens ISNS ... ... ...dd 5.20 2.50 8 4.20 +42.4Immersn h IMMR ... ... 8 17.71 5.76 556 14.04 +98.9ImmuCell ICCC ... ... 76 9.25 5.26 8 6.80 -22.6ImmuneDs IMDZ ... ... ...dd 12.85 2.80 308 3.80 -2.6ImunoGn IMGN ... ... ...dd 13.41 4.80 2755 9.30 +45.1Imunmd IMMU ... ... ...dd 27.33 7.17 2445 23.93 +48.1Immuron n IMRN ... ... ... 16.70 4.47 4 9.49 +79.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 84 2.48 +58.0ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 415 46.25 +16.5Impinj n PI ... ... ... 51.30 9.95 283 21.31 -5.4ImprimisP IMMY ... ... ...dd 2.79 1.35 37 2.35 +38.2Incyte INCY ... ... ...dd 140.11 60.23 2572 66.54 -29.7IndBkMA INDB 1.52 1.7 23 95.00 65.25 90 88.40 +26.6IndBkMI IBCP .60 2.4 19 27.10 19.25 122 24.50 +9.6IndepBkTX IBTX .56 .8 18 79.00 51.71 201 67.10 -.7IndusAcq n INDU ... ... ... 11.74 9.65 70 9.95 +2.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.36 87 2.10 +28.0IndLogis n ILPT .60e ... 75 24.00 17.21 252 23.10 -1.1Innera INFN ... ... ...dd 12.39 6.10 2930 8.32 +31.4InnityPh INFI ... ... ...dd 3.75 .93 168 1.77 -12.8InaRx n IFRX ... ... 66 42.83 14.47 10 30.57 +45.9InfoSvcs III .20f 4.9 5 4.63 3.52 48 4.10 -1.7InfrEnAlt IEA ... ... ... 10.68 8.25 59 10.20 +2.8InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 53 29.75 -14.0InnerWkgs INWK ... ... 25 12.03 7.88 172 8.86 -11.7Innodata INOD ... ... ...dd 1.70 .88 8 1.16 -14.7Innophos IPHS 1.92 4.2 40 51.34 38.66 237 45.18 -3.3Innospec IOSP .88f 1.1 30 83.20 54.10 290 80.95 +14.7InnovBio rs INNT ... ... ... 50.50 3.43 671 5.22 -14.4MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 13 2.94 Innoviva INVA 1.00 7.1 14 17.99 11.47 1483 14.15 -.3Inogen INGN ... ... ...cc 214.99 89.01 190 199.25 +67.3Inovalon n INOV .12p ... ... 17.80 8.90 593 10.65 -29.0InovioPhm INO ... ... ...dd 7.00 3.64 564 4.01 -2.9Inpixon rs INPX ... ... ... 19.50 .12 792 .14 -97.8InseegoCp INSG ... ... ...dd 2.33 1.01 135 1.88 +16.8InsightEnt NSIT ... ... 17 52.00 32.11 218 50.27 +31.3Insignia s ISIG .70e ... ...dd 2.40 .98 293 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 797 24.87 -20.2InspEnt INSE ... ... ... 14.00 4.40 34 6.70 -31.6Insteel IIIN .12a .3 26 43.78 23.20 436 41.13 +45.2Insulet PODD ... ... ...dd 102.89 48.82 590 83.16 +20.5InsysTher s INSY ... ... ...dd 14.00 4.10 395 6.66 -30.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 66 4.15 -19.4IntegLfSc s IART ... ... 71 67.50 41.51 610 62.33 +30.2sIntgDv IDTI ... ... 35 35.71 23.07 2852 34.43 +15.8IntegMed n IMTE ... ... ... 44.00 1.85 10 11.03 +96.0Intel INTC 1.20 2.5 18 57.60 34.38 36399 48.10 +4.2Intellia n NTLA ... ... ...dd 35.99 14.45 645 26.62 +38.5Intelliph IPCI ... ... 3 1.41 .31 34 .34 -57.6IntParfum IPAR .84 1.4 42 60.85 37.34 91 60.20 +38.6InteractB IBKR .40 .7 39 80.32 39.70 569 59.86 +1.1InterceptP ICPT ... ... ...dd 128.27 51.05 323 91.14 +56.0InterDig IDCC 1.40 1.7 12 85.85 67.55 275 82.45 +8.3Interface TILE .26 1.2 23 26.25 18.30 347 22.40 -10.9Intergroup INTG ... ... ...dd 31.00 21.30 1 30.30 +27.1IntlnkEl n LINK ... ... ...cc 9.00 2.50 4 4.09 -21.6Intermolec IMI ... ... ...dd 1.98 .86 44 1.55 +13.1Internap rs INAP ... ... ... 22.36 8.88 185 9.88 -37.1IntlBcsh IBOC .66 1.5 18 45.55 33.85 246 44.45 +12.0IntMonEx n IMXI ... ... ... 11.99 9.12 44 9.90 -.2IntMonEx wt IMXIW ... ... ... 1.90 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 134 43.30 +8.7IntrntGold IGLD ... ... ... 10.91 2.40 4 2.64 -68.8IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 9 9.80 +7.5IntrpDia rs IDXG ... ... 1 1.80 .72 982 1.03 +1.0IntersENT XENT ... ... ...dd 42.95 26.95 439 32.35 -.2Intersectns INTX ... ... ...dd 4.48 1.46 15 1.69 -25.2Intevac IVAC ... ... 94 11.55 4.50 417 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 10.25 564 20.07 +38.6IntriCon IIN ... ... ...cc 60.73 7.00 239 58.10 +193.4Intuit INTU 1.56 .8 45 219.46 133.60 1907 204.24 +29.4IntSurg s ISRG ... ... 74 539.30 307.89 668 508.19 +39.3InBLDR As ADRA .72e 2.1 ...q 37.70 31.80 1 34.20 -1.0InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 46 23.21 -1.4InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 3 42.53 -1.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.56 -1.5In SCMatII PSCM .41e .7 ...q 55.75 43.76 1 54.92 +5.0InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 2 54.30 +2.8InOpYCmd PDBC ... ... ...q 19.43 15.87 3684 18.00 +3.2InvMltStr LALT ... ... ...q 23.50 19.26 21.90 +3.1InvGDrChi PGJ .20e .5 ...q 50.87 40.42 22 43.59 -2.8InvDivAch PFM .50e 1.9 ...q 27.77 24.04 21 26.74 +1.1InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 244 18.11 +1.7InvIntlDiv PID .65e 4.0 ...q 17.38 15.28 128 16.08 -2.8InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 111.08 +8.3InvUtils PUI .63e 2.2 ...q 29.97 23.64 10 28.34 +1.8InvWtrRs PHO .18e .6 ...q 31.82 26.47 310 31.66 +4.6InvBuybk PKW .52e .9 ...q 63.49 52.75 46 58.93 -.1InvNasIntn PNQI ... ... ...q 147.75 104.05 57 135.00 +16.7InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 45 140.92 +8.5InvBasMat PYZ .61e .9 ...q 75.26 60.34 5 70.79 +.2Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 16 54.88 +9.1InvTechM PTF .26e .4 ...q 65.80 45.90 15 59.88 +13.6InvDWA M PDP .11e .2 ...q 57.85 47.00 44 56.19 +8.8InvInds PRN .19e .3 ...q 64.86 53.77 11 62.13 +1.9InvHlthcr PTH ... ... ...q 94.93 59.64 31 88.00 +22.1Inv Fincl PFI .14e .4 ...q 37.29 30.63 27 34.96 -.4InvEngy PXI .69e 1.6 ...q 46.64 30.10 18 43.08 +9.1InvCnsStp PSL .67e .9 ...q 72.79 59.24 24 70.77 +8.7In1-30TrII PLW .66 2.1 ... 33.52 30.78 12 31.36 -4.4InSC InfoII PSCT .08e .1 ...q 87.34 71.36 12 83.97 +9.9sInSC Ind II PSCI .40e .6 ...q 71.88 52.88 33 71.82 +11.3InSC HCrII PSCH ... ... ...q 137.28 83.33 104 133.07 +35.1InSC FinII PSCF .97e 1.5 ...q 59.39 48.65 7 58.40 +7.2InSC EgyII PSCE .14e .8 ...q 18.77 11.37 6 17.24 +11.9InSC CnS II PSCC 1.34e 1.6 ...q 83.85 65.00 3 82.92 +10.9InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 2 66.26 +8.4PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.47 -1.6InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 8 57.70 +3.0InP&CInsII KBWP .69e 1.0 ...q 63.06 52.71 8 62.87 +5.8InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 88 35.34 -.2InKbwHiD II KBWD 2.10 8.8 ...q 24.49 21.09 62 23.79 +.7In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 205 56.22 +2.2InIntByb II IPKW .29e .8 ...q 40.14 33.23 25 36.40 -3.1InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 9 25.80 -.9InGlGoldII PSAU .10e .6 ...q 21.85 17.51 3 17.65 -10.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 27.04 -1.2In IntlLB II IDLB ... ... ...q 32.01 28.14 2 29.72 -1.4InDWATcR II DWTR ... ... ...q 30.90 24.35 3 29.94 +6.0InTactII DWIN 1.18 4.6 ... 28.02 24.71 3 25.55 -5.0In SmCMoII DWAS .07e .1 ...q 57.35 41.94 24 54.36 +11.6InDWA MoII DWLV ... ... ... 33.76 32.05 9 32.98 -1.5InEmMomII PIE .12e .6 ...q 22.22 17.87 56 20.04 -2.5InDevMoII PIZ .26e .9 ...q 29.70 25.84 36 28.08 +1.6Investar ISTR .16f .6 26 29.90 20.35 12 26.80 +11.3InvestBncp ISBC .36 2.9 19 14.69 12.30 2676 12.52 -9.8InvTitl ITIC 1.60a .8 16 221.88 162.67 13 191.40 -3.5Invuity n IVTY ... ... ...dd 9.55 2.35 30 4.00 -35.5IonisPhm IONS ... ... ...cc 65.51 39.07 933 43.68 -13.2IovanceTh IOVA ... ... ...dd 19.90 4.45 691 14.20 +77.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.95 69 23.00 +51.8Iridex IRIX ... ... ...dd 10.98 4.28 4 7.85 +3.0IridiumCm IRDM ... ... 20 18.95 9.68 1780 17.30 +46.6Iridium pfB IRDMB 16.88 2.9 ... 619.58 348.00 0 588.79 +46.5IronwdPh IRWD ... ... ...dd 21.20 12.89 943 19.28 +28.6iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.75 +1.4iSh USD n SUSC ... ... ... 25.49 24.01 4 24.31 -4.5iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 2 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 32.14 104 37.77 +6.6iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 7 61.84 +6.0iShHYlexOG HYXE ... ... ... 52.30 49.68 50.54 -1.0iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 21 26.48 -2.4iSh ESG Opt ESGD ... ... ... 72.49 63.67 135 66.88 -1.4iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 1 58.54 -1.1iShCTotBd s IUSB ... ... ...q 51.49 48.94 131 49.40 -2.9iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 96 28.33 -1.3iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.79 -6.0iSh Qatar QAT .66e 3.7 ...q 17.97 13.01 36 17.76 +9.6iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 83 38.67 +6.4iShGblGld rs RING ... ... ...q 20.84 16.69 83 16.80 -10.6Isramco ISRL ... ... ...dd 135.05 92.00 1 118.00 +12.8Iteris ITI ... ... ...dd 8.17 4.09 67 4.91 -29.6IterumTh n ITRM ... ... ... 13.00 8.13 33 9.29 -27.7Itron ITRI ... ... ...dd 79.95 56.70 328 61.20 -10.3IturanLoc ITRN .96 2.8 18 38.00 28.50 44 34.05 -.4IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 173 1.41 -68.8J -: J&J Snack JJSF 1.80 1.2 23 159.05 124.10 166 144.96 -4.5j2Global JCOM 1.66f 2.0 30 91.58 70.27 419 84.84 +13.1JD.com JD ... ... 18 50.68 34.76 14275 35.86 -13.4JMU Ltd rs JMU ... ... ... 11.45 1.03 688 1.91 -62.5JackHenry JKHY 1.48 1.1 30 139.74 98.16 430 134.70 +15.2JackInBox JACK 1.60 1.9 24 108.55 79.23 523 84.24 -14.1JkksPac JAKK ... ... ...dd 3.70 1.95 24 2.30 -2.1Jamba JMBA ... ... ... 11.46 7.01 44 11.04 +37.0JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 62 41.39 +3.4JanusSmC JSML ... ... ... 43.05 32.73 3 41.31 +12.4JanSmMid JSMD ... ... ... 44.70 33.36 3 43.07 +10.9JanLTCar n OLD ... ... ... 26.73 21.60 4 25.65 +7.1JanObes n SLIM ... ... ... 39.15 26.17 5 36.52 +17.8JanOrgan n ORG ... ... ... 36.00 29.30 1 32.04 -7.2Jason Inds JASN ... ... ...dd 3.88 .77 35 2.30 -3.0Jason wt JASNW ... ... ... .07 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 349 173.08 +28.5JensynAc n JSYN ... ... ... 11.10 10.06 1 10.55 +2.4JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 1 6.00 -30.2JetBlue JBLU ... ... 12 23.08 17.10 4909 18.00 -19.4JetPay h JTPY ... ... ...dd 4.90 1.45 6 1.65 -35.0JewettCm s JCTCF ... ... 22 8.96 6.50 2 8.00 +6.7JohnsnOut JOUT .48 .6 20 90.16 49.80 24 81.07 +30.6JointCorp JYNT ... ... ...dd 8.88 3.50 17 8.20 +65.3JounceTh n JNCE ... ... ... 29.25 6.84 628 7.06 -44.6JunprPhm JNP ... ... 19 13.25 4.30 58 11.50 +137.1 K -:K2M Grp KTWO ... ... ...dd 24.82 16.44 277 20.37 +13.2KBL Merg n KBLM ... ... ... 10.69 9.65 10.10 +4.0KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .44 +51.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.75 +5.8KBS Fash rs KBSF ... ... ... 15.00 1.41 7 4.86 +17.4KCAP Fin KCAP .40 11.8 ... 4.00 2.91 193 3.39 -.6KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 8 25.28 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 434 8.87 +51.1KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 4860 117.42 +11.8KLX KLXI ... ... 27 82.50 45.73 285 73.05 +7.0KVHInd KVHI ... ... ...dd 14.15 9.05 15 12.40 +19.8KaiserAlu KALU 2.20 2.0 40 119.66 90.93 121 111.62 +4.5Kala Ph n KALA ... ... ... 26.75 11.81 128 12.69 -31.4Kalvista rs KALV ... ... ...dd 15.80 5.48 62 9.37 -3.9Kamada KMDA ... ... ... 6.10 3.75 45 5.75 +21.1KandiTech KNDI ... ... ... 9.90 3.50 79 3.98 -41.5Karyophm KPTI ... ... ...dd 20.39 8.00 426 17.78 +85.2KayAnAc n KAAC ... ... ... 10.08 9.64 57 9.95 +2.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 4 10.44 +4.8KaziaTh rs KZIA ... ... ... 6.68 1.63 13 3.90 +22.6KearnyF s KRNY .16f 1.1 55 15.60 12.75 733 14.35 -.7KellySA KELYA .30 1.2 13 32.31 21.01 159 24.29 -10.9KellySB KELYB .30 1.3 13 34.30 20.95 23.90 -16.1KemPhm n KMPH ... ... ...dd 8.40 2.45 158 4.10 +1.2KY FstFd KFFB .40 4.8 35 10.00 7.90 0 8.35 -6.7KeryxBio KERX ... ... ...dd 8.07 3.30 673 4.24 -8.8KewnSc KEQU .68 2.2 18 38.80 24.56 5 31.60 +9.1KeyTrn KTCC ... ... 16 8.60 6.69 5 8.08 +18.5Kforce KFRC .48 1.3 29 38.60 16.75 253 37.80 +49.7KimballEl KE ... ... 20 22.45 15.75 58 20.35 +11.5KimballInt KBAL .28 1.7 16 20.97 15.40 94 16.15 -13.5KindredBio KIN ... ... ...dd 13.80 6.55 171 13.55 +43.4KingldJw KGJI ... ... 2 2.50 1.20 12 1.24 -38.6Kingstone KINS .40 2.4 26 21.70 13.21 16 16.35 -13.0KingtoneW KONE ... ... ... 9.90 2.63 4 7.37 +72.2KiniksaPh n KNSA ... ... ... 24.64 13.04 17 13.99 -28.1KinsaleCp n KNSL .28 .5 ... 61.31 34.70 60 59.23 +31.6Kirklands KIRK ... ... 33 13.48 8.17 119 11.38 -4.9KitovPh n KTOV ... ... ... 3.81 1.62 87 1.98 -13.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 18 2.33 +32.9KopinCp KOPN ... ... ...dd 4.60 2.80 336 3.06 -4.4KornitDig n KRNT ... ... ... 21.20 11.70 190 18.20 +12.7Koss h KOSS ... ... ...dd 3.58 1.40 8 2.47 -20.1KraftHnz n KHC 2.50 4.1 17 87.99 54.11 6481 60.25 -22.5KratosDef KTOS ... ... ...dd 13.93 8.90 915 12.92 +22.0KrystlBio n KRYS ... ... ... 19.25 8.03 15 16.45 +56.4Kulicke KLIC .12p ... 56 28.71 18.22 985 26.36 +8.3KuraOnc n KURA ... ... ...dd 24.03 5.90 369 20.30 +32.7L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 12 18.60 -9.0LF CapA n LFAC ... ... ... 10.10 9.58 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.98 2 10.12 +1.2LGI Homes LGIH ... ... 10 81.88 40.73 408 51.69 -31.1LHC Grp LHCG ... ... 42 89.95 56.76 374 86.08 +40.5LKQ Corp LKQ ... ... 19 43.86 29.60 2583 33.52 -17.6LM FdgA n LMFA ... ... ... 6.65 .35 121 .42 -73.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 870 66.29 +16.0LRAD h LRAD .04 1.5 ...dd 3.00 1.46 218 2.73 +9.6LSI Ind lf LYTS .20 4.1 22 8.88 4.80 57 4.89 -28.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 367 33.07 +2.8LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46 2.4 18 21.90 15.06 135 19.40 +.8Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 112 48.49 LakeInd LAKE ... ... 10 16.85 12.20 18 13.50 -7.2LamResrch LRCX 4.40f 2.3 19 234.88 148.26 3416 190.64 +3.6LamarAdv LAMR 3.64 4.9 25 79.17 61.36 371 73.63 -.8sLancastrC LANC 2.40 1.7 34 146.42 113.34 361 145.03 +12.2Landcad n LCA ... ... ... 10.50 9.89 1 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.00 +4.6Landec LNDC ... ... 18 15.60 11.42 60 14.00 +11.1LandBncp LARK .80b 2.8 30 29.59 25.73 1 28.75 -.8LandmInfr LMRK 1.47 11.0 21 18.75 12.95 72 13.40 -26.0LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 1 24.78 -1.9LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 2 24.19 -5.2LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.13 12 23.15 -4.5LandsEnd LE ... ... 23 31.15 10.55 234 24.25 +24.0Landstar LSTR .66f .6 25 118.60 80.00 342 111.15 +6.8Lantheus n LNTH ... ... 5 24.45 13.00 305 14.45 -29.3Lantronix LTRX ... ... ... 3.56 1.78 29 2.67 +32.2Lattice LSCC ... ... ...dd 7.98 5.05 3488 7.69 +33.0LaureatE n LAUR ... ... ... 17.57 10.46 580 14.81 +9.2Lawsn LAWS ... ... 8 28.00 21.00 18 27.05 +9.3Lazydays n LAZY ... ... 30 11.10 7.25 3 8.95 -19.4LeMaitreV LMAT .28 .8 41 41.28 28.23 221 36.00 +13.1LeadgBr g LBIX ... ... ...dd 3.75 .74 66 1.20 -26.4LeapTh n LPTX ... ... ... 10.25 4.90 11 7.48 +19.9LegacyRes LGCY ... ... ...dd 10.54 1.07 250 5.16 +220.5LegcyR pf LGCYP 2.00 14.3 ... 19.25 3.69 2 14.00 +197.9LegcyR pfB LGCYO 2.00 14.2 ... 19.24 3.69 26 14.10 +200.6LegacyTxF LTXB .64 1.5 19 46.45 34.58 328 43.83 +3.8LM DevDvr DDBI ... ... ...q 31.49 28.15 1 29.96 +.9LM EMDvr EDBI ... ... ...q 35.60 28.90 1 30.63 -7.3LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 31 30.52 -3.2LM Gl Inf n INFR ... ... ... 30.39 27.00 28.30 -4.0LM SC Qu n SQLV ... ... ... 30.83 23.33 2 30.03 +10.2LeisAcq n LACQ ... ... ... 9.75 9.55 50 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 2 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 188 238.80 -29.9LevOneBc n LEVL .03p ... 59 30.79 25.51 85 27.50 -6.0LexiPhm rs LXRX ... ... ...dd 17.03 7.67 769 11.98 +21.3LexnFint n LX ... ... ...cc 20.00 10.14 176 12.75 -8.3LianlouSm LLIT ... ... ... 3.69 1.21 15 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 380 79.34 -6.7LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1248 79.47 -6.7LibExpA n LEXEA ... ... ... 58.20 35.89 530 48.17 +8.7LibExpB n LEXEB ... ... ... 56.76 39.17 46.75 +3.8LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 1787 28.23 -21.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.05 -21.1LibtyGlobC LBTYK ... ... ... 37.86 25.95 5413 27.14 -19.8LibLA A n LILA ... ... ...dd 24.00 18.26 378 19.08 -11.6LibLA C n LILAK ... ... ... 23.92 17.90 642 19.36 -9.5LibMSirA n LSXMA ... ... ... 48.57 38.61 237 47.14 +18.9LibMSirB n LSXMB ... ... ... 49.09 38.62 48.99 +10.1LibMSirC n LSXMK ... ... ... 48.56 38.52 517 47.23 +19.1LibMBrA n BATRA ... ... ... 26.59 21.35 27 25.70 +16.6LibMCFor FWONK ... ... ... 41.14 28.37 870 35.25 +3.2LibMAFor FWONA ... ... ... 39.37 27.22 80 33.51 +2.4LibMBrC n BATRK ... ... ... 26.71 21.53 86 25.77 +16.0LibertyTax TAX .64 6.2 11 14.70 7.75 47 10.30 -6.4LibTripA A LTRPA ... ... ...cc 18.30 7.90 456 16.65 +76.7LibTripA B LTRPB ... ... 69 18.00 9.00 17.85 +89.9sLifePtHlth LPNT ... ... 62 65.00 41.45 1985 64.80 +30.1LifetimeBr LCUT .17 1.4 20 19.70 10.00 19 12.15 -26.4Lifevant rs LFVN ... ... ... 10.88 2.86 181 9.66 +102.9LifewayFds LWAY ... ... 12 10.75 3.55 2 3.72 -53.5LigandPh LGND ... ... 70 235.04 118.44 360 218.33 +59.4LightPath LPTH ... ... ... 4.10 1.97 121 2.38 +7.2tLightbrdg rs LTBR ... ... ... 4.80 .86 287 .89 -27.0Limbach n LMB ... ... ...dd 15.22 10.59 8 11.20 -19.0LimelghtN LLNW ... ... ... 6.05 3.21 768 4.46 +1.1LimestBcp LMST ... ... ...dd 17.65 10.72 4 15.60 +8.9sLimoneira LMNR .25 .9 20 26.80 19.62 409 27.26 +21.7LincEdSv LINC .08 4.8 ...dd 3.49 1.49 12 1.68 -16.8LincElec LECO 1.56 1.7 26 101.34 81.48 601 93.94 +2.6LindbladEx LIND ... ... 70 13.76 8.66 112 13.24 +35.2Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 49 1.31 -61.9LiquidTch n LQDA ... ... ... 13.43 10.80 19 10.96 -1.3Liquidity LQDT ... ... ...dd 7.65 4.34 56 7.05 +45.4Littelfuse LFUS 1.48 .7 44 238.11 166.40 252 216.82 +9.6LivaNova n LIVN ... ... 37 114.72 59.91 587 110.13 +37.8LiveOakB n LOB .12 .4 11 32.95 20.75 296 28.45 +19.3LiveVent rs LIVE ... ... ...cc 26.50 9.54 3 12.48 -21.9LiveXLve n LIVX ... ... ... 11.11 3.43 21 4.78 +19.5LivePrsn LPSN ... ... ...dd 24.73 10.80 725 23.20 +101.7Logitech LOGI .63e 1.4 32 47.17 32.66 810 43.85 +30.4LogMeIn LOGM 1.20 1.5 74 134.80 77.05 1983 81.05 -29.2LoneRs n LONE ... ... ... 11.24 2.43 157 9.20 +131.7LoopInd n LOOP ... ... ... 19.00 9.21 36 11.72 -19.1LoralSpac LORL ... ... 60 51.75 36.85 134 39.50 -10.3Lovesac n LOVE ... ... ... 25.01 19.33 9 20.00 -16.6LoxoOncol LOXO ... ... ...dd 208.95 69.00 261 167.59 +99.1lululemn gs LULU ... ... 54 130.49 56.56 1073 119.95 +52.6Lumentm n LITE ... ... 14 74.40 41.95 1734 52.25 +6.9Luminex LMNX .24 .7 45 34.49 18.62 361 33.86 +71.9LunaInn h LUNA ... ... ...cc 4.00 1.16 64 3.39 +39.5LuthBur n LBC .13e 1.2 ... 13.60 10.70 135 10.88 -9.6M -:MACOM MTSI ... ... ...dd 62.23 15.46 927 20.83 -36.0MAM Soft MAMS ... ... 19 9.42 6.11 4 8.00 +6.5MB Fncl MBFI .96 2.0 21 51.59 38.29 677 48.45 +8.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 26.02 -1.0MBT Fnl MBTF .40f 3.5 17 11.60 9.30 19 11.40 +7.5MCBC n MCFT ... ... 16 31.26 16.82 109 24.96 +12.3MDC Pr gs MDCA .84 16.5 2 12.26 3.80 233 5.10 -47.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 380 3.79 +80.5MER Tel rs MTSL ... ... ...dd 6.45 .99 360 2.08 -1.4MGE Engy MGEE 1.29 2.0 30 68.10 51.05 68 64.00 +1.4MGP Ing MGPI .32a .4 51 99.73 53.99 256 82.07 +6.8MICT Inc MICT ... ... ...dd 1.94 .65 18 1.38 +23.2MKS Inst MKSI .80 .8 14 128.28 75.90 619 94.30 -.2MMA Cap MMAC ... ... 4 30.58 18.00 5 26.80 +10.3MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 0 21.40 +20.2MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 299 20.05 +8.4MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.74 -1.4MTS MTSC 1.20 2.2 15 57.50 42.00 95 54.53 +1.5MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.49 +4.2MVB Fin n MVBF .10 .6 ... 20.40 15.40 5 16.50 -17.9MYOS MYOS ... ... ...dd 2.50 1.03 27 1.24 -8.6MYR Grp MYRG ... ... 24 40.81 23.00 64 36.89 +3.2Macatawa MCBC .24 2.0 21 12.92 9.18 34 12.27 +22.7MackFn MFNC .48 2.9 15 17.58 13.76 6 16.50 +3.8MacroGen MGNX ... ... ...dd 32.74 14.36 160 20.65 +8.7MadrigP rs MDGL ... ... ...dd 325.98 15.27 263 257.03 +180.0Magal MAGS ... ... ...cc 6.48 4.13 5 5.16 +2.0tMagellnHlt MGLN ... ... 17 112.25 71.20 367 72.75 -24.7Magenta n MGTA ... ... ... 16.33 11.45 69 13.75 -5.3MagicSft MGIC .26e 3.1 21 9.50 7.60 8 8.45 +.9MagicJack CALL ... ... ... 8.65 5.55 9 8.50 +.6MagneG rs MNGA ... ... ... 11.99 .23 1779 .26 -94.6MagyarBc MGYR ... ... 71 13.75 12.01 12.76 -.3MaidenH MHLD .60 6.9 ...dd 11.20 5.55 304 8.70 +31.8MMyTrip MMYT ... ... ...dd 41.70 22.40 358 32.75 +9.7MalibuBoat MBUU ... ... 29 46.49 25.00 92 37.59 +26.4MalvernBc MLVF ... ... 14 28.20 21.00 3 24.75 -5.5MamEngy n TUSK .13p ... ... 42.30 10.88 340 37.22 +89.6ManTech MANT 1.00f 1.7 20 62.24 37.02 242 59.85 +19.2ManhAssc MANH ... ... 30 54.21 39.10 527 48.12 -2.9ManhBrCa LOAN .48 7.0 16 8.00 5.25 34 6.85 +15.2Manitex MNTX ... ... ...dd 13.26 6.96 68 12.13 +26.4MannKd rs MNKD ... ... ...dd 6.96 1.09 1357 1.54 -33.6Mannatech MTEX .50 2.5 9 22.40 13.50 4 19.85 +32.3MaraPat rs MARA ... ... ... 10.03 .82 700 1.05 -74.4MarchxB MCHX .50e ... ...dd 3.20 2.34 35 3.05 +10.7MarinSft rs MRIN ... ... ... 15.45 5.35 6 5.55 -49.3MarPet MARPS .32e 8.5 8 4.85 2.83 2 3.78 +11.1MarinusPh MRNS ... ... ...dd 9.87 1.73 538 7.40 -9.3MktAxess MKTX 1.68 .9 50 229.84 171.45 299 193.77 -4.0MarlinBs MRLN .56 1.8 19 31.95 20.26 15 30.80 +37.5MarIntA MAR 1.32 1.0 33 149.21 96.90 1606 127.84 -5.8Marrone MBII ... ... ...dd 3.39 .85 338 2.03 +84.5MartenTr s MRTN .10 .5 33 29.60 15.60 320 21.85 +7.6MartinMid MMLP 2.00 15.2 21 19.85 12.70 231 13.13 -6.3MarvellTch MRVL .24 1.1 20 25.18 14.87 6985 21.31 -.7Masimo MASI ... ... 42 103.10 80.69 635 99.42 +17.2 Match n MTCH ... ... 37 48.65 18.00 2266 36.12 +15.4Materialise MTLS ... ... ... 16.50 11.23 55 12.59 -.9MatlinPr n MPAC ... ... ... 10.09 9.65 61 10.06 +3.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 1 10.87 +7.1MatrixSv MTRX ... ... ...dd 20.65 9.60 179 19.95 +12.1Mattel MAT .60 3.8 ...cc 20.11 12.21 3731 15.87 +3.2Mattersight MATR ... ... ...dd 3.05 1.93 59 2.55 MatthInt MATW .76 1.4 18 66.35 47.70 269 52.55 -.5MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 2664 61.14 +16.9MaxwellT MXWL ... ... ...dd 6.61 4.29 163 4.59 -20.3MaysJ MAYS ... ... 21 47.00 35.30 2 39.55 +1.4MazorRbt MZOR ... ... ...dd 76.56 35.51 313 62.62 +21.4McGrathR MGRC 1.36 2.3 9 68.79 34.58 186 59.38 +26.4MedalFin MFIN .20 3.8 ...dd 5.86 2.08 52 5.20 +47.3MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 3 25.25 -5.9MedTrBill MTBC ... ... ...dd 5.44 1.24 141 4.78 +83.1sMedTBill pf MTBCP 2.75 10.2 ... 26.72 22.21 6 26.90 +6.5MediCo MDCO ... ... ...dd 41.57 24.45 548 39.73 +45.3MediciNova MNOV ... ... ...dd 14.50 4.40 72 9.46 +46.2Medidata MDSO ... ... 84 88.87 59.60 740 74.31 +17.3MediWound MDWD ... ... ...dd 7.35 3.56 43 6.10 +37.1sMedpace n MEDP ... ... 52 49.69 27.07 1535 61.37 +69.2MeetGrp MEET ... ... ...dd 5.17 1.84 734 4.06 +44.0MeiraGTx n MGTX ... ... ... 15.49 7.98 39 9.21 -38.6MelcoResE MLCO .32e 1.2 83 32.95 19.56 6184 25.86 -11.0Melinta rs MLNT ... ... ... 22.00 5.05 175 5.30 -66.5Mellanox MLNX ... ... 71 90.45 42.25 347 78.50 +21.3MelroseBn MELR .34e ... 25 20.50 17.40 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 124 8.16 -71.6Menus n MRUS ... ... ... 26.74 13.30 38 22.35 +15.2MercadoL MELI .60 .2 ...cc 417.91 217.06 657 342.91 +9.0MercBank MBWM .96f 2.7 16 38.47 28.92 36 35.52 +.4MercerIntl MERC .50 2.8 16 18.30 10.45 516 17.95 +25.5MerchBcp n MBIN .24 1.0 ... 29.15 16.27 315 24.51 +24.5MercSys MRCY ... ... 54 55.00 30.11 985 41.73 -18.7MeridBcp EBSB .20 1.1 24 21.85 16.95 184 18.30 -11.2MeridnBk n MRBK ... ... ... 21.37 16.56 84 17.41 -12.9MeridBio VIVO .50 3.2 26 17.10 13.35 299 15.80 +12.9MeritMed MMSI ... ... 54 61.18 36.21 438 54.30 +25.7MerrimP rs MACK ... ... 1 15.40 4.71 66 5.17 -49.6Mersana n MRSN ... ... ... 23.96 8.76 140 11.80 -28.2MesaLabs MLAB .64 .3 ...dd 224.95 122.35 45 202.23 +62.7Mesoblast n MESO ... ... ... 7.79 4.74 74 7.10 +21.6MetaFincl CASH .52 .6 18 117.98 60.70 67 89.45 -3.5Methanx MEOH 1.32 1.9 20 74.18 43.00 324 69.10 +14.1Michaels MIK ... ... 11 27.87 17.66 1290 20.41 -15.6Microbot rs MBOT ... ... ... 1.55 .58 233 .62 -38.9Microchp MCHP 1.45f 1.6 95 104.20 78.33 1759 93.43 +6.3MicronT MU ... ... 5 64.66 26.85 29037 52.79 +28.4Microsoft MSFT 1.68 1.6 50 111.15 71.28 27167 106.08 +24.0MicroStr MSTR ... ... 23 143.37 122.16 95 130.15 -.9Microvisn MVIS ... ... ...dd 3.25 .89 709 .90 -45.1MidPenn MPB .60 1.8 17 37.90 26.45 2 32.80 -.9MidConEn MCEP ... ... ...dd 2.52 .92 33 1.75 +48.3Midatech n MTP ... ... ... 2.80 .61 14 .62 -26.0Middleby MIDD ... ... 20 138.89 98.06 711 102.48 -24.1MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.70 +5.2MdsxWatr MSEX .90 2.0 30 46.74 33.96 39 44.29 +11.0MidlStBc n MSBI .88 2.6 23 36.50 28.70 45 33.68 +3.7MidWOne MOFG .78 2.4 17 37.94 30.56 23 32.16 -4.1MillerHer MLHR .79f 2.1 17 41.85 29.95 529 37.85 -5.5Mimecast n MIME ... ... ...dd 46.87 25.12 493 35.91 +25.3MiMedx MDXG ... ... 18 18.25 3.01 2276 4.25 -66.3Mind CTI MNDO .30e 14.0 10 2.55 2.08 12 2.15 -12.7Mindbody n MB ... ... ...dd 45.50 21.57 1499 37.35 +22.7MinervaN NERV ... ... ...dd 9.25 4.80 115 8.05 +33.1Miragen rs MGEN ... ... ... 14.70 5.01 106 6.74 -35.4sMiratiTher MRTX ... ... ...dd 64.15 4.45 723 61.40 +236.4Misonix MSON ... ... ...dd 17.95 8.00 35 16.38 +73.3Mitcham MIND ... ... ...dd 4.57 2.82 20 3.86 +21.8Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 1 23.65 +1.7MitekSys MITK ... ... 23 10.55 7.00 318 8.45 -5.6MitelNet g MITL ... ... ...dd 11.31 7.13 1574 10.97 +33.3MobileMini MINI 1.00 2.3 36 50.40 28.10 224 42.65 +23.6MobileIron MOBL ... ... ...dd 5.30 3.20 365 4.70 +20.5ModMed n MMDM ... ... ... 10.24 9.70 62 10.02 +2.2ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .54 +38.5ModMed un MMDMU ... ... ... 12.50 10.16 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .47 39 5.18 -48.3Moleculin n MBRX ... ... ... 3.40 1.50 141 1.70 -8.6Momenta MNTA ... ... ...dd 32.20 11.85 710 29.60 +112.2Momo MOMO ... ... ... 54.24 22.49 4406 41.02 +67.6MonakGp n MKGI ... ... ... 5.07 1.74 15 2.77 -44.3MonarCas h MCRI ... ... 32 49.63 32.31 52 47.67 +6.4Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 9298 43.38 +1.4MoneyGrm MGI ... ... ...dd 17.07 6.19 307 6.54 -50.4MngDB A n MDB ... ... ... 62.01 24.62 1521 54.11 +82.3MonPwSys MPWR 1.20 .9 89 142.91 95.50 331 132.68 +18.1Monotype TYPE .46 2.2 49 26.75 18.08 476 20.65 -14.3Monro MNRO .80f 1.2 35 69.28 43.98 449 67.45 +18.4MonroeCap MRCC 1.40 10.5 9 15.10 12.18 98 13.38 -2.7MonstrBv s MNST ... ... 41 70.21 47.61 4477 60.02 -5.2Mornstr MORN 1.00 .8 30 140.61 79.54 75 132.00 +36.1MoSys rs MOSY ... ... ...dd 2.23 .61 479 1.06 -4.5MotifBio n MTFB ... ... ... 13.75 6.84 8.17 -24.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 189 21.60 -13.6MotusGI n MOTS ... ... ...dd 10.66 3.75 96 6.75 +54.1MtnPDia g MPVE ... ... ... 4.10 2.25 40 2.40 -12.7Moxian n MOXC ... ... ... 4.00 1.56 28 1.75 -54.5MudrickC n MUDS ... ... ... 9.94 9.55 0 9.65 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 67 66.35 -11.4MustBio n MBIO ... ... ...dd 13.35 6.17 68 6.85 -42.9MutualFst MFSF .72 1.9 19 40.50 33.06 5 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 434 .75 +15.7Mylan NV MYL ... ... 8 47.82 29.39 5978 37.31 -11.8MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 717 1.45 -57.4MyoKard n MYOK ... ... ...dd 62.83 14.80 249 57.40 +36.3MyriadG MYGN ... ... 21 44.40 23.47 689 43.75 +27.4N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 104 40.24 +9.3NCS Mltst n NCSM ... ... ... 24.85 12.57 41 15.86 +7.6NETgear NTGR ... ... ...dd 78.30 44.10 424 65.85 +12.1NF EngSv NFEC ... ... ... 5.72 .76 123 4.31 +343.8NI Hldg n NODK ... ... ... 18.62 15.72 9 16.72 -1.5NIC Inc EGOV .32 2.0 21 18.90 12.65 606 16.40 -1.2NICE Ltd NICE .64 .6 36 116.05 73.65 164 109.40 +19.0sNII Hldg n NIHD ... ... ...dd 5.98 .22 2790 6.20 +1362.3nLIGHT n LASR ... ... ... 43.63 22.14 1466 30.53 +13.3NMI Hldg h NMIH ... ... 15 21.92 10.10 741 20.90 +22.9NN Inc NNBR .28 1.3 21 32.90 18.05 237 21.50 -22.1NV5 Global NVEE ... ... 29 77.00 40.01 51 75.30 +39.1NVE Corp NVEC 4.00 3.7 40 135.00 68.50 28 106.82 +24.2NXP Semi NXPI ... ... 35 125.93 90.25 11672 95.34 -18.6Nabriva n NBRV ... ... ...dd 14.10 2.38 678 2.71 -54.7NanoDim n NNDM ... ... ... 5.99 1.21 26 2.03 -33.9NanoString NSTG ... ... ...dd 16.75 5.87 134 11.73 +57.0NanoVib n NAOV ... ... ... 5.00 3.68 10 4.66 -.4Nanomtr NANO ... ... 29 44.17 22.08 411 37.66 +51.1NantHlth n NH ... ... ... 5.26 2.60 54 3.23 +5.9NantKwst n NK ... ... ... 6.83 2.66 219 3.50 -22.0Napco NSSC ... ... 43 17.45 7.40 62 15.80 +80.6Nasdaq NDAQ 1.76 1.9 23 96.19 71.65 1316 91.40 +19.0Natera n NTRA ... ... ...dd 24.07 7.78 287 22.96 +155.4Nathans s NATH 1.00a 1.0 62 107.05 52.90 22 98.25 +30.1NatAmUnv NAUH .18 19.8 ... 2.32 .76 10 .91 -35.9NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 5 47.25 +4.0NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 129 105.51 +8.3NatCineM NCMI .68 8.2 ...cc 8.88 5.09 515 8.26 +20.4NatlCmce n NCOM ... ... 21 48.60 38.03 71 43.60 +8.3sNatEnrSv n NESR ... ... ... 11.33 9.51 12 10.97 +10.3NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 165 27.58 +40.4NatGnH pfA NGHCP 1.88 7.4 ... 26.36 22.77 1 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 3 25.05 NatGnH pfC NGHCN 1.88 7.5 ... 26.10 23.13 9 25.09 +.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 4 25.70 +1.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 6 3.29 -.3NatInstrm NATI .92 2.1 54 53.57 38.70 705 43.81 +5.2NatResrch NRC .68f 1.8 74 41.99 26.35 36 37.95 +1.7NSecGrp NSEC .20 1.3 10 18.17 11.53 16.00 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 926 40.66 +.1NatWstnLf NWLI .36 .1 12 368.00 276.00 8 324.00 -2.1NaturlAlt NAII ... ... 9 12.15 9.15 3 10.15 -1.5NatHlTr n NHTC .56f 2.3 6 26.11 14.15 109 23.87 +57.1tNaturesSun NATR .40 5.1 ...dd 13.80 8.15 41 7.90 -31.6NatusMed BABY ... ... 53 43.60 28.00 503 36.50 -4.5Nav43 JSM 1.50 6.8 ... 25.00 20.21 7 22.22 -6.5Navient NAVI .64 4.8 7 15.61 11.48 2689 13.21 -.8NavgGp s NAVG .28 .5 20 61.74 45.80 77 60.35 +23.9NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 2392 52.60 -11.9Nemaura n NMRD ... ... ... 6.80 2.08 80 2.31 -59.8Neogen s NEOG ... ... 68 84.77 48.40 220 82.40 +33.6NeoGenom NEO ... ... ...cc 14.61 7.08 347 14.00 +58.0NeonTh n NTGN ... ... ... 16.23 10.21 23 11.05 -26.3Neonode NEON ... ... ...dd 1.42 .30 57 .34 -54.0tNeosTher n NEOS ... ... ...dd 13.15 5.48 503 5.45 -46.6Neovasc g NVCN ... ... ...dd 1.89 .03 8013 .03 -94.5NeptuneT g NEPT ... ... 6 4.46 .70 388 2.86 +21.2Net1UEPS UEPS ... ... 8 13.20 8.05 238 9.34 -21.4NetElem rs NETE ... ... ... 33.51 2.56 62 7.15 -35.8NetApp NTAP 1.60f 2.1 29 83.14 37.55 3008 77.52 +40.1NetEase NTES 2.16e .8 9 377.64 222.32 624 258.00 -25.2Netix s NFLX ... ... ...cc 423.21 164.23 14035 337.45 +75.8Netlist h NLST ... ... ...dd 1.22 .13 1432 .14 -54.5NtScout NTCT ... ... 24 34.95 23.15 1317 26.80 -12.0NetSolTch NTWK ... ... 31 6.60 3.09 40 5.65 +20.0Neuralst rs CUR ... ... ... 3.09 .88 46 1.13 -34.3NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 29 1.18 -31.8Neurcrine NBIX ... ... ...dd 109.15 47.00 960 100.49 +29.5Neuronet n STIM ... ... ... 29.84 23.96 84 24.95 -10.2Neurotrpe h NTRP ... ... ... 11.93 3.40 5 10.05 +42.8NewAgeB n NBEV ... ... ... 5.14 1.56 223 2.03 -6.5NewLink NLNK ... ... ...dd 19.30 3.65 541 3.78 -53.4NYMtgTr NYMT .80 12.9 9 6.54 5.35 1699 6.21 +.6NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 2 24.17 -4.5NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.33 -.7NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 12 23.86 -3.4NewatrTc n NEWA ... ... ... 28.20 7.60 23 16.82 +79.1NewmrkGp NMRK ... ... ... 15.62 13.12 113 13.94 -3.0NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2123 15.07 -7.0NewsCpB NWS .20 1.3 ... 17.70 13.10 174 15.30 -7.8NewtekBsn NEWT 1.72e 8.2 ... 21.21 16.01 149 21.02 +13.7Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 0 25.50 -3.8Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 25.90 +3.2Nexeo Sol NXEO ... ... ... 11.14 6.74 187 9.08 -.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 2.0 7 89.75 56.65 393 74.45 -4.8NextDec n NEXT ... ... ... 10.80 3.95 16 6.47 -22.2NichFncl h NICK ... ... 22 10.70 7.59 23 9.20 +4.5NicoletBc n NCBS ... ... 15 61.98 51.21 12 55.35 +1.1NightstTh n NITE ... ... ... 24.94 10.01 165 17.69 +34.8Noodles NDLS ... ... ...dd 13.30 3.50 867 10.45 +99.0Nordson NDSN 1.20 .9 23 151.84 107.16 272 134.11 -8.4NorSys NSYS ... ... 83 6.24 2.77 3 3.33 -13.7NorestB NBN .04 .2 18 29.95 18.85 15 21.45 -7.3NthnTech NTIC .40 1.1 41 41.90 15.75 7 37.90 +53.1NorTrst NTRS 2.20f 2.0 19 115.61 85.69 974 109.22 +9.3NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 15 27.03 +2.9NorthdBc NFBK .40 2.4 22 18.39 15.14 137 16.66 -2.5Nthrim NRIM .96f 2.4 17 41.80 26.31 20 40.30 +19.1NwstBcsh NWBI .68 3.8 19 18.35 15.06 664 18.02 +7.7NwstPipe NWPX ... ... ...dd 22.00 14.50 13 19.56 +2.2sNorwdFn s NWFL .88 2.3 29 38.55 26.05 6 37.60 +13.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 7 1.82 -24.2NovaMeas NVMI ... ... 16 32.00 20.55 99 27.99 +8.0Novan n NOVN ... ... ... 7.33 2.53 9 2.56 -39.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 67

Novanta NOVT ... ... ... 69.90 36.05 585 62.35 +24.7Novavax NVAX ... ... ...dd 2.75 .94 4543 1.27 +2.4Novelion rs NVLN ... ... ...dd 9.45 3.08 29 3.67 +17.6NovoCure n NVCR ... ... ...dd 38.65 16.10 701 34.00 +68.3NovumeS n NVMM ... ... ... 4.75 1.18 1 1.30 -71.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 17 7.33 +80.5NuCana n NCNA ... ... ...cc 32.00 9.32 55 21.11 +108.8NuVasive NUVA ... ... 38 68.72 44.62 1453 58.05 -.8NuanceCm NUAN ... ... ...dd 18.75 12.18 1763 14.77 -9.7Nutanix n NTNX ... ... ... 64.87 20.02 2695 48.89 +38.6NutriSyst NTRI 1.00 2.5 23 60.80 26.06 3196 40.00 -24.0Nuvectra NVTR ... ... ... 23.66 7.60 309 15.68 +102.1NvNq100Dy QQQX 1.48 6.1 ...q 28.19 19.58 252 24.40 +.8Nvidia NVDA .60 .2 46 269.20 152.91 7068 244.86 +26.5NxStageMd NXTM ... ... ...dd 29.93 22.70 415 28.07 +15.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 236 1.57 -55.1NymoxPh NYMX ... ... ...dd 4.60 3.00 56 3.21 -2.7O -:O2Micro OIIM ... ... ... 2.04 1.30 49 1.85 +10.8OFS Cap OFS 1.36a 11.8 9 14.30 10.41 26 11.57 -2.8OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 7 24.91 OHA Inv OHAI .08 5.3 38 1.68 .85 8 1.50 +30.4OP Bancp n OPBK ... ... ... 14.10 11.54 15 12.63 +1.4OReillyAu ORLY ... ... 20 310.00 186.82 557 306.00 +27.2OSI Sys OSIS ... ... 71 96.64 50.50 138 79.76 +23.9OakVlyBcp OVLY .26e 1.2 19 25.65 14.55 11 21.93 +12.2OaktrSpL OCSL .38 7.7 ...dd 5.91 4.17 353 4.91 +.4OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 7 24.62 -2.3OaktStInco OCSI .56e 6.6 11 9.06 7.03 54 8.50 +1.2OasmiaPh n OASM .02p ... ... 3.17 .80 20 1.52 +72.7ObalonT n OBLN ... ... ...dd 10.40 1.62 91 1.66 -74.9ObsEva n OBSV ... ... ... 20.35 6.15 48 13.53 +38.6OceanBio OBCI .05e ... ... 5.71 3.26 3 3.62 -16.5OceanPw rs OPTT ... ... ...dd 2.54 .66 294 .74 -32.7vjOceanR rs ORIG ... ... ... 128.16 20.22 253 28.04 +4.6OceanFst OCFC .60 2.1 17 30.90 24.02 149 29.17 +11.1Oclaro OCLR ... ... 13 10.28 5.61 1706 8.46 +25.5OconeeFed OFED .40 1.5 30 30.49 25.55 6 27.21 -5.2OcularTher OCUL ... ... ...dd 8.28 3.30 221 5.55 +24.7OdonateT n ODT ... ... ... 32.00 15.15 45 19.77 -20.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 32 6.96 +84.6OfficeDpt ODP .10 4.0 6 6.26 2.00 5698 2.51 -29.1OhioValB OVBC .84 1.7 31 56.15 29.05 3 48.90 +21.0OhrPhar h OHRP ... ... ...dd 2.18 .18 220 .18 -90.2Okta n OKTA ... ... ...dd 61.00 21.52 2657 49.65 +93.9OldDomFrt ODFL .52 .4 35 164.10 93.29 472 146.80 +11.6OldLnBc OLBK .40f 1.2 18 35.72 26.01 98 34.28 +16.4OldNBcp ONB .52 2.7 26 20.55 15.38 809 19.45 +11.5OldPoint OPOF .44 1.5 22 34.64 24.07 11 28.99 -2.6OldSecBc OSBC .04 .3 16 16.30 10.75 133 15.50 +13.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.52 +.8Ollies n OLLI ... ... 33 77.50 41.31 423 69.50 +30.5OlympStl ZEUS .08 .4 13 25.84 16.58 51 22.11 +2.9OmegaFlex OFLX .96f 1.0 53 95.00 53.50 16 92.28 +29.2Omeros OMER ... ... ...dd 25.20 8.36 374 21.06 +8.4Omnicell OMCL ... ... ...cc 63.45 39.75 506 59.50 +22.7OnSmcnd ON ... ... 11 27.10 14.60 6267 22.05 +5.3OnTrack OTIV ... ... ... 2.94 .93 58 1.06 -22.1OncoMed OMED ... ... ...dd 5.56 1.74 73 2.09 -49.0Oncobiolog ONS ... ... ... 2.30 .78 11 .85 -34.6Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.70 17 4.96 -20.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 379 .45 -69.9OncoSec rs ONCS ... ... ...dd 2.95 .88 556 1.24 -23.7OneGpHosp STKS ... ... ...dd 3.10 1.32 11 2.80 +17.2OneHorz rs OHGI ... ... ...dd 3.38 .35 178 .39 -72.1180 DgrCap TURN ... ... ... 2.45 1.46 16 2.23 +13.5tOneStopS n OSS ... ... ...dd 6.25 4.05 5 4.15 -15.01800Flowrs FLWS ... ... 25 14.99 7.80 333 14.50 +35.5OneSpan OSPN ... ... 86 23.35 11.05 585 16.30 +17.3OpenText s OTEX .61f 1.6 33 40.31 31.00 524 37.20 +4.3tOperaLtd n OPRA ... ... ... 15.62 12.29 418 12.09 -7.8OpesAcq n OPES ... ... ... 9.98 9.66 4 9.77 +.9OpesAcq un OPESU ... ... ... 10.15 9.11 0 10.10 +.7OpGn wt rs OPGNW ... ... ... 2.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 23 1.88 -59.8Ophthotech OPHT ... ... 1 4.50 2.25 248 2.49 -20.2OpiantPh n OPNT ... ... ... 51.90 12.75 15 14.31 -37.7OpkoHlth OPK ... ... ...dd 7.24 2.66 8657 5.62 +14.7OptiNose n OPTN ... ... ...dd 30.00 15.01 229 20.35 +7.7Optibase OBAS ... ... ...dd 9.50 6.40 2 8.75 +10.0OptCable OCC .08 2.1 ...dd 4.15 2.13 5 3.80 +57.9OptimBk h OPHC ... ... ... 13.96 1.85 2 4.91 +4.5OpusBank OPB .52e 1.8 18 30.95 21.06 188 28.30 +3.7tOramedPh ORMP ... ... ... 11.34 5.30 41 5.34 -40.7OraSure OSUR ... ... 33 23.01 12.86 390 16.79 -11.0Orbcomm ORBC ... ... ...dd 11.95 8.50 472 9.56 -6.1Orbotch ORBK ... ... 22 65.75 34.72 704 64.24 +27.9Organovo ONVO ... ... ...dd 2.38 .91 740 1.19 -11.2Orgenesis n ORGS ... ... ... 16.80 6.00 23 6.55 -52.7OrignAg rs SEED ... ... ... 19.60 6.40 45 8.45 -.6OrigBcp n OBNK .13 .3 ... 42.31 36.12 59 40.62 +8.3OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 73 1.00 +13.6Oritani ORIT 1.13e 7.0 11 17.70 15.00 419 16.00 -2.4OrrstownF ORRF .52 2.0 20 27.05 23.40 6 26.30 +4.2OrthoPed n KIDS ... ... ... 31.39 14.00 41 28.10 +46.4Orthox OFIX ... ... 81 61.86 42.68 129 60.49 +10.6sOspyEn A n OSPR ... ... ...cc 10.48 9.47 695 10.44 +8.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.25 9.26 18 11.40 +14.6OssenInn rs OSN ... ... 16 8.90 1.50 21 2.53 -12.2Otelco OTEL ... ... 9 17.75 7.00 5 15.25 +14.2Otonomy OTIC ... ... ...dd 21.15 2.80 117 3.30 -40.5OttawaBc n OTTW .20f 1.4 92 14.99 13.61 0 13.86 -4.0OtterTail OTTR 1.34 2.8 24 49.75 39.00 65 48.40 +8.9OvaScience OVAS ... ... ...dd 1.73 .71 43 .90 -35.7Overstk OSTK ... ... ...dd 89.80 14.30 753 35.65 -44.2Ovid Th n OVID ... ... ...dd 12.44 5.28 38 9.98 +1.1Oxbridge OXBR .48 28.2 3 5.95 1.00 0 1.70 -20.9Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 199 13.11 -6.2OxfordLn OXLC 1.62 14.6 ... 11.74 9.11 186 11.12 +10.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 4 25.46 +1.0OxfSqCap OXSQ .80 11.3 6 7.48 5.15 585 7.10 +23.7OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 1 8.70 +3.8PAM PTSI ... ... 49 59.00 16.34 33 54.55 +58.4PB Bncp PBBI .24 2.2 ...cc 12.20 10.00 6 11.10 +3.3PC Cnnctn CNXN .34e ... 18 35.52 22.66 66 33.85 +29.1PC-Tel PCTI .22 3.6 ... 7.85 5.65 90 6.19 -16.0sPCM Inc PCMI ... ... ...cc 21.10 6.90 305 22.10 +123.2PCSB Fn n PCSB .03p ... 86 22.34 16.50 41 19.68 +3.3PDC Engy PDCE ... ... ...dd 66.20 36.74 675 62.98 +22.2PDF Sol PDFS ... ... 31 18.48 9.62 556 10.50 -33.1PDL Bio PDLI .20 8.0 4 3.55 2.15 1153 2.51 -8.4PDL Cmt n PDLB ... ... ... 16.95 14.46 8 15.16 -.1PHI vtg PHII ... ... ...dd 13.95 8.39 0 9.00 -23.0tPHI nv PHIIK .20 2.4 ...dd 13.39 8.32 39 8.31 -28.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 88 12.10 -5.5PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.75 -45.6PRA Grp PRAA ... ... 58 43.75 25.72 240 39.20 +18.1PRA Hlth PRAH ... ... 65 108.02 73.05 543 105.14 +15.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 37 9.05 +27.5PTC Inc PTC ... ... ...cc 100.79 52.20 1257 91.91 +51.2PTC Thera PTCT ... ... ...dd 52.95 14.56 648 38.07 +128.2PacWstBc PACW 2.40f 4.8 15 55.86 43.08 981 50.22 -.4Paccar PCAR 1.12 1.7 11 79.69 59.82 2549 65.72 -7.5PacBiosci PACB ... ... ...dd 5.70 2.02 1058 3.80 +43.9PacEthanol PEIX ... ... ...dd 7.50 2.30 189 2.93 -35.7PacMerc PMBC ... ... 22 10.10 7.60 105 9.80 +12.0PacPreBc PPBI .15p ... 21 46.05 32.05 310 37.00 -7.5PaciraPhm PCRX ... ... ...dd 47.55 26.95 495 40.20 -11.9PainThr rs PTIE ... ... ...dd 12.80 2.03 11 2.24 -44.0PanASlv PAAS .14 .9 21 19.56 13.99 736 16.47 +5.8PangaeaL PANL ... ... 2 8.40 2.13 0 3.18 -13.6tPapaJohns PZZA .90 2.1 17 81.09 41.81 2028 41.96 -25.2PapaMurph FRSH ... ... 14 6.50 3.50 30 5.58 +3.7ParatekPh PRTK ... ... ...dd 29.00 9.85 479 10.10 -43.6ParkCity PCYG ... ... 41 13.90 6.75 26 8.25 -13.6ParkOh PKOH .50 1.3 16 47.90 34.95 22 37.45 -18.5ParkeBcp PKBK .56f 2.4 17 24.80 16.25 38 23.60 +26.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 209 .65 -38.7PrtnrCm PTNR ... ... 16 6.60 3.23 1 3.73 -39.4PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.30 -.6PatrkInd s PATK ... ... 20 72.35 45.30 180 61.25 -11.8PatrNBc rs PNBK .04 .2 24 21.15 16.30 0 19.85 +11.2PatriotTr n PATI ... ... 14 23.80 16.72 2 21.30 +22.6PatternEn PEGI 1.69f 9.1 14 26.56 16.58 1170 18.57 -13.6Patterson PDCO 1.04 4.2 11 42.38 20.57 2037 24.52 -32.1PattUTI PTEN .16 .9 ...dd 25.03 14.60 3591 17.20 -25.2Pavmed n PAVM ... ... ...dd 9.31 .87 491 1.58 -30.9Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 27 73.10 54.20 3448 69.02 +1.4Paylocity PCTY ... ... ...cc 66.14 41.15 359 58.00 +23.0PayData rs PYDS ... ... ...dd 4.10 1.26 83 1.71 -32.4PayPal n PYPL ... ... 52 92.35 57.58 13352 82.14 +11.6pdvWirelss PDVW ... ... ...dd 39.75 22.50 54 29.90 -6.9PeakRsts SKIS .28 5.7 ...dd 5.78 4.10 6 4.95 -8.3PeapkGl PGC .20 .6 18 38.00 29.21 93 32.88 -6.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 374 55.60 +17.9PnnNtGm PENN ... ... 33 36.90 19.98 1498 32.05 +2.3PennVa n PVAC ... ... ... 96.13 32.49 121 84.52 +116.1PennantPk PNNT .72 9.5 9 7.84 6.29 275 7.57 +9.6PenPkFR PFLT 1.14 8.4 11 14.65 12.00 156 13.56 -1.2PennsWd PWOD 1.88 4.1 17 50.00 39.59 6 45.60 -2.1PensarAc n WRLS ... ... ... 10.17 7.75 72 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.03 1 10.65 +3.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 4876 18.23 -2.5PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 32 25.81 -8.9PeBcOH PEBO 1.12 3.1 18 39.58 29.55 96 36.22 +11.0PeopBNC PEBK .52 1.7 17 34.54 26.00 4 31.39 +2.3PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 4 46.10 -1.0PeopUtah n PUB .40f 1.1 33 38.70 26.55 26 36.35 +20.0PepsiCo PEP 3.71 3.2 36 122.51 95.94 4710 115.00 -4.1Percptr PRCP .15 1.5 30 12.25 6.80 14 10.16 +4.7Percient PRFT ... ... 51 27.90 16.70 158 26.32 +38.0Performnt PFMT ... ... ...dd 3.52 1.52 13 2.15 +30.3PerionNwk PERI ... ... ... 1.76 .71 97 1.06 +2.9PermaFix PESI ... ... ... 5.15 3.25 5 4.55 +24.7PermaPip PPIH ... ... ...dd 10.43 7.60 25 9.05 +.6PernixT rs PTX ... ... ...dd 3.35 2.00 43 2.35 -2.1PerryEllis PERY ... ... 8 29.59 16.35 61 28.04 +12.0tPershGld rs PGLC ... ... ... 3.31 1.57 58 1.51 -37.1PetIQ n PETQ ... ... ... 29.55 17.03 272 27.40 +25.5PetMed PETS 1.08f 2.9 21 57.80 31.81 689 37.13 -18.4PFSweb PFSW ... ... ...dd 11.86 5.90 48 9.62 +29.5PhibroAH PAHC .40 .8 34 48.70 32.05 92 47.90 +43.0PhotrIn PLAB ... ... 1 10.60 7.20 452 9.00 +5.6PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.38 +12.8PierisPhm PIRS ... ... ... 9.75 4.42 1024 5.49 -27.3PilgrimsP PPC ... ... 8 38.39 17.59 1533 17.82 -42.6tPinduodou n PDD ... ... ... 27.54 21.88 13689 22.59 -15.4PingtanM PME .04 1.4 18 4.30 1.99 143 2.82 -7.5PinnclEnt PNK ... ... ... 35.18 18.30 159 33.24 +1.6PinnaclFn PNFP .56 .9 18 69.95 58.40 405 62.50 -5.7PioneerPw PPSI ... ... 25 7.95 4.57 2 5.05 -33.7Pixelwrks PXLW ... ... ...dd 7.05 3.15 188 3.26 -48.5PlatEag n EAGL ... ... ... 11.82 9.60 9.75 PlatEag un EAGLU ... ... ... 11.00 8.00 10.05 +.4PlayaHot n PLYA ... ... ...dd 12.06 9.41 365 10.39 -3.7Plexus PLXS ... ... ... 66.78 49.20 255 59.42 -2.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 3036 2.00 -15.3PlumasBc PLBC .36f 1.3 14 29.45 19.10 2 27.55 +18.8Plurlsght n PS ... ... ... 29.84 19.25 527 23.21 +16.0PluristemT PSTI ... ... ...dd 2.12 1.06 270 1.25 -9.4PoageBksh PBSK .24 .9 31 27.25 17.20 2 25.95 +23.6PointrTel h PNTR ... ... 15 19.65 9.95 7 11.40 -38.7PointsInt g PCOM ... ... 44 18.48 7.76 49 14.54 +41.3PolarPwr n POLA ... ... ... 6.85 4.01 5 6.03 +20.4Polarity rs COOL ... ... ... 41.22 15.21 558 22.79 -1.8 Pool Corp POOL 1.80f 1.2 29 162.98 97.25 192 153.25 +18.2PopeRes POPE 2.80 3.8 26 74.00 66.60 72.80 +4.4Popular BPOP 1.00 2.0 30 51.87 32.04 689 49.63 +39.8Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 2 25.14 +3.5PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 10 23.76 +5.1PortolaPh PTLA ... ... ...dd 65.40 30.10 828 35.80 -26.5Potbelly PBPB ... ... ...dd 13.75 10.60 135 12.40 +.8PotltchDel PCH 1.60 3.4 25 56.35 43.85 637 46.75 -6.3PowellInds POWL 1.04 2.8 ...dd 38.17 22.80 45 36.65 +27.9PwrInteg POWI .64 .9 35 86.60 60.55 264 71.50 -2.8PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 13 2.02 -35.3Precipio n PRPO ... ... ... 9.92 .32 317 .40 -67.0PrecTh rs AIPT ... ... ...dd 2.50 .81 76 1.16 +14.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 136 62.24 +5.9PrefrmdLn PLPC .80 .9 40 96.83 47.10 6 87.80 +23.6PremFin s PFBI ... ... 12 26.05 16.78 11 19.01 -5.3Premier PINC ... ... ...dd 38.99 27.16 573 37.40 +28.1Presbia n LENS ... ... ... 7.14 1.79 2 2.02 -46.6Presidio n PSDO ... ... ... 19.74 11.97 84 13.96 -27.2PriceTR TROW 2.80 2.4 21 127.43 81.61 1351 119.08 +13.5PrSmrt PSMT .70 .9 33 94.45 77.30 155 81.75 -5.1sPrmEgy PNRG ... ... ...dd 72.00 43.50 1 75.20 +46.0PrimoWtr PRMW ... ... 88 19.23 10.47 241 17.55 +39.6Primoris PRIM .24 .9 20 30.00 23.61 270 27.01 -.7PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.07 +1.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 34.50 +9.7PrinMill ef GENY .06e ... ... 38.63 30.03 2 36.96 +6.4Prin US SC PSC ... ... ... 35.98 27.61 0 33.97 +7.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.7 12 75.59 52.31 2706 58.08 -17.7PriorityTc PRTH ... ... ... 11.41 8.34 9 10.99 +7.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 17 8.00 5.80 9 6.20 -8.8ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 39 2.97 +71.8ProQRTher PRQR ... ... ...dd 7.45 2.75 47 6.70 +107.8PrUltBio s BIB ... ... ...q 69.62 48.12 68 64.02 +14.2PrUltPQ s TQQQ ... ... ...q 68.81 34.13 11727 61.43 +32.9ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 3.26 -20.3ProrEng PFIE ... ... 1 5.30 1.23 195 3.48 +81.3PrognicsPh PGNX ... ... ...dd 9.12 4.60 8784 7.99 +34.2ProgrsSoft PRGS .56 1.5 31 53.60 31.17 518 36.79 -13.6Proofpoint PFPT ... ... ...dd 130.27 82.61 1611 114.05 +28.4PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 18622 13.18 -38.7ProS Ris n EQRR ... ... ... 51.48 38.13 6 50.14 +7.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 37 39.25 +16.7ProUShBio BIS ... ... ...q 25.21 16.24 37 17.18 -22.1ProspctCap PSEC .72 10.3 8 8.24 5.51 1427 7.00 +3.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 81 6.92 -66.7ProteonTh PRTO ... ... ...dd 2.90 1.25 8 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 273 2.48 -57.5Prothena PRTA ... ... ...dd 70.00 10.43 528 14.86 -60.4Provent n PRVB ... ... ... 8.00 4.00 175 4.00 -16.8ProvidSv PRSC ... ... 19 83.90 48.25 54 70.08 +18.1ProvidBc n PVBC ... ... ... 29.60 19.75 7 27.45 +3.8ProvFnH PROV .56 3.0 20 20.00 17.62 6 18.55 +.8PrudntlBcp PBIP .20 1.1 95 19.87 16.04 5 18.95 +7.7PsychmCp PMD .72 3.4 20 26.77 15.99 7 20.90 +1.6Pulmatrix PULM ... ... ...dd 2.67 .41 226 .46 -67.4PulseBio n PLSE ... ... ...dd 34.82 9.81 202 13.36 -43.4tPumaBiotc PBYI ... ... ...dd 136.90 47.00 561 48.15 -51.3PureAcq n PACQ ... ... ... 9.75 9.59 9.64 -.5PureAcq un PACQU ... ... ... 10.35 10.08 2 10.27 +1.5PureCycle PCYO ... ... ...dd 11.00 6.55 24 10.85 +29.9PurplInv n PRPL ... ... ...dd 13.90 6.33 7 7.44 -26.0PurpIn wt PRPLW ... ... ... 1.28 .60 .94 -13.0tPyxisTnkr PXS ... ... 29 12.22 .91 95 .86 -73.3QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.25 28 49.80 +28.2QCR Hld QCRH .24 .6 16 49.70 39.85 58 43.45 +1.4QIWI plc QIWI .84e 5.3 15 20.31 13.67 95 15.79 -8.9Qorvo QRVO ... ... 97 86.84 64.53 752 81.76 +22.8Qualcom QCOM 2.48 3.9 ...dd 69.28 48.56 22277 64.09 +.1QualitySys QSII .70 3.5 32 21.10 12.24 428 20.13 +48.2Qualstar rs QBAK ... ... ... 13.50 5.55 6 7.65 -8.9Qualys QLYS ... ... 85 98.30 39.45 695 87.10 +46.8Quantenn n QTNA ... ... ... 20.72 9.60 1082 15.93 +30.6Quanterx n QTRX ... ... ...dd 24.81 13.53 43 14.99 -30.2Quartrhill g QTRH .05 ... 3 2.12 1.01 135 1.09 -40.8QuestRes rs QRHC ... ... ...dd 2.91 1.03 14 1.75 -23.9QuickLog h QUIK ... ... ...dd 2.22 1.05 113 1.07 -38.5Quidel QDEL ... ... ...cc 72.13 31.01 192 67.86 +56.5QuinStreet QNST ... ... ...cc 15.05 3.36 584 13.26 +58.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 30 2.45 +3.4Quotinet QTNT ... ... ... 9.02 2.78 184 7.55 +52.5QuratRet A QRTEA ... ... 19 29.11 20.15 2868 21.29 -12.8QuratRet B QRTEB ... ... 22 28.90 20.32 21.15 -13.8R -:R1 RCM n RCM ... ... ... 9.40 3.05 819 8.02 +81.9RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 35 30.17 +10.2sRBC Bear ROLL ... ... 48 146.22 101.08 166 145.38 +15.0RCI Hosp RICK .12 .4 12 34.84 21.91 33 32.43 +15.9RCM RCMT 1.00e ... 23 7.50 4.63 7 4.86 -22.2RF Inds RFIL .08 .8 23 10.15 1.75 95 9.95 +268.5RGC Res s RGCO .62 2.2 33 31.57 22.16 11 28.37 +4.8RLJ Ent rs RLJE ... ... ... 6.19 2.67 84 6.17 +67.7RMG Net rs RMGN ... ... ...dd 2.75 .75 22 1.18 +43.5RMR Gp h RMR 1.00 1.2 50 89.50 42.36 32 86.80 +46.4RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.80 3.85 96 4.60 +12.2RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 243 1.48 -73.4RaPhrm n RARX ... ... ...dd 17.90 4.78 174 11.00 +29.4RadNet RDNT ... ... 84 15.50 7.46 124 13.40 +32.7RadaElc rs RADA ... ... ...dd 3.86 1.77 99 2.90 -5.8Radcom RDCM ... ... 56 22.40 17.00 18 20.55 +3.5RadiSys RSYS ... ... ...dd 2.54 .53 488 1.48 +47.3tRadiusHlth RDUS ... ... ...dd 45.90 24.07 1058 24.00 -24.5Radware RDWR ... ... ...dd 27.91 15.82 373 26.42 +36.2RamacoRs n METC ... ... ... 9.35 3.81 52 6.53 -5.1Rambus RMBS ... ... ...dd 15.50 11.85 2635 12.36 -13.1RandCap RAND ... ... 3 3.50 2.40 2.50 -17.2Randgold GOLD 2.00f 2.7 30 108.29 71.05 585 73.85 -25.3RandBcp n RNDB ... ... ... 17.45 13.36 3 16.50 +7.5Rapid7 n RPD ... ... ...dd 33.92 14.75 492 27.81 +49.0RaveRest RAVE ... ... ...dd 2.33 1.09 31 1.49 +1.8RavenInds RAVN .52 1.3 1 42.40 26.70 110 38.80 +13.0tReShape rs RSLS ... ... ... 68.25 1.15 369 1.05 -95.3ReadIntlA RDI ... ... 12 17.50 14.37 51 15.80 -5.4ReadgIntB RDIB ... ... 19 27.88 19.05 24.70 +7.4RealGSol rs RGSE ... ... ...dd 3.25 .30 1277 .32 -78.1RealNetwk RNWK ... ... ...dd 5.00 2.63 36 3.59 +5.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.93 -5.4RealitCh n BCNA ... ... ... 24.47 21.79 1 22.21 -8.2RealmTh n RLM ... ... ... RealPage RP ... ... 72 61.95 37.80 1003 55.10 +24.4ReataPh n RETA ... ... ...dd 85.39 19.31 321 70.11 +147.6ReconTech RCON ... ... ...dd 5.36 .64 89 1.56 +20.0RecroPhm REPH ... ... ... 13.05 4.78 85 5.18 -44.0RedRobin RRGB ... ... 27 70.10 45.70 266 47.30 -16.1RedRkRs n RRR .40 1.1 ... 36.99 21.41 1167 35.34 +4.7RedViolt n RDVT ... ... ...dd 46.40 4.35 24 7.24 -84.4Redn n RDFN ... ... ... 33.49 19.18 431 24.50 -21.8RedhillBio RDHL ... ... ... 11.49 4.30 1489 7.77 +51.2Regenrn REGN ... ... 28 505.49 281.89 955 368.01 -2.1RegnxBio n RGNX ... ... 51 85.10 17.60 463 70.30 +111.4RegulusTh RGLS ... ... ...dd 1.52 .24 814 .28 -72.9Reis Inc REIS .76 3.6 ...dd 24.00 15.95 13 21.35 +3.4ReliantBcp RBNC .32 1.2 27 29.99 21.90 7 27.71 +8.1Reliv In rs RELV ... ... ...dd 10.63 3.72 0 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.12 187 3.60 -63.0Renasant RNST .80f 1.8 18 49.78 37.68 136 44.68 +9.3RenewEn REGI ... ... 5 18.45 9.50 450 17.05 +44.5RenminTi rs ABAC ... ... ... 4.76 1.90 16 2.34 -20.8RentACt RCII .32 2.2 25 14.94 7.22 1568 14.84 +33.7Replgn RGEN ... ... 69 49.43 29.56 346 48.33 +33.2Replimun n REPL ... ... ... 16.23 14.03 19 14.99 -1.1RepBncp RBCAA .97 2.0 19 49.88 33.17 40 47.87 +25.9RepFBcp FRBK ... ... 56 9.75 7.53 243 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 652 15.39 -8.8RschFrnt REFR ... ... ...dd 1.46 .60 58 .92 -11.5Resonant RESN ... ... ... 8.55 3.17 217 4.27 -42.8ResConn RECN .48 3.0 27 17.95 12.05 166 15.90 +2.9RestorRob n HAIR ... ... ...dd 11.95 2.61 61 2.94 -36.1RetailOpp ROIC .78 4.1 56 20.62 16.18 1230 18.91 -5.2RetoEco n RETO ... ... ... 12.75 3.71 113 3.86 -45.2Retrophin RTRX ... ... ...dd 31.87 19.60 247 27.64 +31.2RevanceTh RVNC ... ... ...dd 37.45 22.05 164 28.75 -19.6RevenHo n RVEN ... ... ... 6.75 2.32 1 4.06 -12.5RevolutL rs RVLT ... ... ... 7.89 2.95 65 3.99 +21.3ReWalkRob RWLK ... ... ...dd 2.00 .70 327 .88 -20.0RhythmP n RYTM ... ... ...cc 37.23 16.80 264 31.04 +6.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 515 6.79 -12.2RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 101 2.41 +62.8RichrdElec RELL .24 2.6 ...cc 10.40 5.31 78 9.16 +35.9RigelPh RIGL ... ... ...dd 4.71 2.14 1466 2.82 -27.3RigNet RNET ... ... ...dd 19.50 10.03 25 12.30 -17.7RiminiSt n RMNI ... ... ... 10.40 .25 26 7.00 -11.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 1567 6.49 -77.1RiseEdCy n REDU ... ... 21 18.60 9.50 228 13.28 -10.2RittrPh rs RTTR ... ... ... 6.50 1.83 92 2.18 -33.7RivrvwBcp RVSB .14f 1.5 17 9.75 7.56 34 9.10 +5.0RocktPh n RCKT ... ... ... 24.28 3.56 122 20.51 +96.5RockwllM RMTI ... ... ...dd 8.70 3.62 244 4.06 -30.2RockyBr RCKY .48f 1.9 17 31.75 12.80 82 25.85 +36.8RkyMChoc RMCF .48 4.7 11 12.60 10.25 27 10.27 -12.8Roku n ROKU ... ... ...dd 58.80 15.75 4724 45.42 -12.3Rosehill n ROSE ... ... ... 10.84 5.52 69 8.78 +11.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0RossStrs s ROST .90 1.0 23 89.35 52.85 2765 87.43 +8.9RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 472 84.61 +3.0Rubicon rs RBCN ... ... ... 9.05 6.71 8 7.92 -.8tRubiusTh n RUBY ... ... ... 33.01 21.16 369 21.00 -13.4RmblOn B n RMBL ... ... ... 7.82 3.53 99 5.93 +14.1RushEntA RUSHA .12p ... 29 55.40 37.95 182 45.09 -11.3RushEntB RUSHB .12p ... 35 52.76 35.75 11 44.99 -6.7RuthsHosp RUTH .44 1.5 27 30.35 17.95 238 28.95 +33.7Ryanair RYAAY 1.55e 1.5 ... 127.61 101.10 406 105.40 +1.2S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 92 44.76 +12.4S&WSeed SANW ... ... ... 4.40 2.90 18 3.10 -20.5SB FinGp SBFG .32 1.6 14 20.45 15.61 6 19.80 +7.1SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 23 32.85 19.75 18 28.65 +6.7SBA Com SBAC ... ... ...cc 177.67 134.50 2149 158.25 -3.1SEI Inv SEIC .60f 1.0 20 78.35 55.33 1227 59.94 -16.6tSelasLf rs SLS ... ... ... 17.40 1.07 599 1.15 -85.4SG Blck n SGBX ... ... ... 7.00 3.75 6 5.30 -11.4SGOCO rs SGOC ... ... ... 2.29 .90 3 1.09 +2.4SI Fincl SIFI .24 1.7 14 15.75 13.75 7 13.95 -5.1sSIGA Tc n SIGA ... ... ... 7.78 5.61 375 7.59 +28.4SLM Cp SLM ... ... 16 12.46 9.65 2716 11.29 -.1SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 71.71 +4.3SmartGlb n SGH ... ... 7 56.69 16.10 336 30.53 -9.4SMTC hg SMTX ... ... ... 3.18 1.12 8 2.48 +31.1SORL SORL ... ... 4 8.45 3.70 68 4.92 -26.8SP Plus SP ... ... 23 41.70 32.15 72 39.00 +5.1SPAR Gp h SGRP ... ... ... 3.75 1.00 38 1.24 +.8SpdDorWrF DWFI ... ... ... 26.06 23.22 11 23.75 -6.1SPI Eng rs SPI ... ... ... 2.61 .33 132 .40 -37.7SPS Cmce SPSC ... ... ...cc 89.90 45.02 308 85.79 +76.6SS&C Tch s SSNC .28 .5 33 56.31 36.48 2137 53.07 +31.1SSLJ.cm n SSLJ ... ... ... 5.75 .56 2089 1.48 -57.8SSR Mng g SSRM ... ... 23 11.44 7.64 402 10.41 +18.4SVB FnGp SIVB ... ... 26 333.74 159.44 754 307.88 +31.7SabanCap n SCAC ... ... ... 10.20 9.84 276 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.78e 8.2 17 23.94 15.78 1468 21.61 +15.1SabreCorp SABR .56 2.3 29 26.78 17.30 5021 24.62 +20.1SAExplr rs SAEX ... ... ...dd 3.69 1.18 256 1.30 -40.9SaftyInsGr SAFT 3.20 3.5 24 92.20 67.50 39 91.60 +13.9 SageThera SAGE ... ... ...dd 195.97 59.57 596 144.32 -12.4Saia Inc SAIA ... ... 37 87.05 51.10 264 75.35 +6.5SalemMda SALM .26 5.3 18 7.30 3.10 98 4.95 +10.0SalisbryBc SAL 1.12 2.6 16 51.80 34.65 4 43.90 -1.7SanderFm SAFM 1.28 1.3 8 176.43 95.97 349 100.83 -27.3SndySpr SASR 1.12 2.9 17 43.87 36.41 208 39.11 +.2Sanlp JBSS .55a .7 26 78.74 54.32 73 76.87 +21.5SangTher SGMO ... ... ...dd 27.50 8.00 1719 13.65 -16.8Sanmina SANM ... ... 17 39.40 24.60 802 29.10 -11.8Sano rt GCVRZ ... ... ... .60 .34 136 .54 +42.1Sapiens SPNS .20e 1.9 52 14.30 8.01 21 10.32 -10.4SareptaTh SRPT ... ... ...dd 176.50 35.26 1423 116.24 +108.9Savara rs SVRA ... ... ...dd 17.19 5.07 254 11.01 -25.8scPhrma n SCPH ... ... ...dd 18.17 4.48 24 4.66 -61.5ScanSource SCSC ... ... 15 45.35 31.40 87 41.25 +15.2Schmitt h SMIT ... ... ...dd 4.47 1.55 20 2.59 -5.5Schnitzer SCHN .75 2.3 8 38.85 24.30 164 32.95 -1.6ScholRck n SRRK ... ... ... 27.02 14.00 12 16.24 +4.8Scholastc SCHL .60 1.4 ...dd 47.77 33.51 124 41.76 +4.1Schulmn SHLM .82 1.9 44 45.10 26.00 176 43.35 +16.4SciGames SGMS ... ... ...dd 62.80 33.70 1115 48.05 -6.3ScrippsEW SSP .05p ... 42 20.35 10.69 303 13.10 -16.2Scynexis SCYX ... ... ...dd 2.50 1.05 281 1.59 -31.5SeaChange SEAC ... ... ... 4.03 2.40 181 3.06 -22.1SeacstBkg SBCF ... ... 23 34.95 20.58 488 29.31 +16.3SeagateT STX 2.52 4.8 14 62.70 30.60 6592 52.62 +25.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 37 .93 -10.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 1163 1.84 -48.6SearsH wt SHLDW ... ... ... 2.63 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 15 2.25 -13.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 74 13.96 +37.9SeattGen SGEN ... ... ...dd 74.68 45.31 1095 70.40 +31.6SecndSight EYES ... ... ...dd 2.58 .90 200 1.60 -16.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 157 11.75 +21.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 88 12.82 +44.5SecNtl lf SNFCA .23t ... 3 6.14 4.05 11 5.15 +3.0SelectBc lf SLCT ... ... 25 14.14 10.90 16 13.01 +2.9SelIncREIT SIR 2.04 9.8 18 26.26 17.90 1371 20.85 -17.0SelectaB n SELB ... ... ... 24.02 7.95 53 12.11 +23.4SelectvIns SIGI .72 1.2 20 62.40 46.28 167 59.80 +1.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 43 3.68 -1.3Semtech SMTC ... ... 59 51.90 31.30 374 47.45 +38.7SenecaB SENEB ... ... ...dd 35.95 27.00 27.00 -20.6SenecaA SENEA ... ... ...dd 36.60 26.45 17 26.95 -12.4SenesTc n SNES ... ... ...dd 3.87 .30 613 1.19 +65.3SenHous SNH 1.56 8.7 12 20.27 14.86 1536 17.84 -6.8SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 9 24.45 -3.2SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 8 25.97 -3.3Senmiao n AIHS ... ... ... 8.91 3.75 2 4.71 -16.6Senomyx SNMX ... ... ...dd 1.71 .56 23 1.14 -12.3SensusHlt n SRTS ... ... ... 7.71 3.80 2 6.82 +32.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 51 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 17 10.18 +2.1SeqentialB SQBG ... ... ...dd 3.28 1.36 72 2.17 +21.9SeresTh n MCRB ... ... ...dd 17.42 6.65 42 7.57 -25.3SvcSource SREV ... ... ...dd 4.47 2.61 175 3.50 +13.3ServiFst s SFBS .44 1.0 20 44.95 32.54 138 42.25 +1.8SesenBio SESN ... ... ...dd 3.50 .62 355 1.75 +115.8SevStars h SSC ... ... ...dd 7.00 1.26 339 2.36 -48.8SevernBc SVBI .12 1.4 39 8.80 6.70 5 8.60 +18.5SharingE rs SEII ... ... 38 12.40 2.61 12 3.07 -59.5Sharps SMED ... ... ...dd 5.73 3.46 826 3.52 -13.9SharpSprg SHSP ... ... ...dd 12.50 3.07 20 10.45 +137.3ShndTele s SHEN .26f .8 ... 41.80 29.05 95 33.00 -2.4ShiftPixy n PIXY ... ... ... 6.35 2.00 87 3.04 +5.6Shiloh SHLO ... ... 36 10.98 6.45 45 8.25 +.6Shineco n TYHT ... ... ... 4.60 1.23 134 1.30 -43.5Shire SHPG 1.05e .6 88 177.51 123.73 1794 170.61 +10.0ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 114 31.37 +17.3ShoreBcsh SHBI .32f 1.7 20 20.09 15.74 14 19.32 +15.7ShotSpot n SSTI ... ... ... 45.22 9.33 211 42.67 +203.7Shuttery SFLY ... ... ...cc 100.34 39.76 530 82.26 +65.3SiebertFn SIEB .10a .7 ...dd 21.61 3.60 24 14.91 +10.4SiennaBi n SNNA ... ... ... 29.25 12.77 57 15.14 -16.6Sientra SIEN ... ... ...dd 21.91 8.79 245 20.47 +45.6SierraBc BSRR .64 2.2 17 30.01 24.18 31 29.54 +11.2SierOnc g n SRRA ... ... ...dd 4.09 1.37 139 2.84 -23.9SierraWr SWIR ... ... 15 30.06 15.10 138 16.25 -20.5SifyTech SIFY .02e 1.0 ... 2.10 .43 55 1.63 +59.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 5711 6.05 -12.9SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 14 .86 -60.0Sigmatr SGMA ... ... 13 11.61 5.26 14 6.99 -30.9tSignatBk SBNY .56p ... ... 161.92 111.40 788 109.71 -20.1SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 435 27.51 -6.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 66 39.50 -43.7SilcnLab SLAB ... ... 87 110.70 71.75 344 95.25 +7.9SilicnMotn SIMO 1.20 2.2 20 58.04 40.33 380 53.37 +.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 17 3.80 -10.2Silvercrest SAMG .56 3.2 24 18.27 11.85 8 17.45 +8.7SimmnsFst s SFNC .60 2.0 19 33.45 24.98 392 29.80 +4.4SimplyGd n SMPL ... ... ... 17.56 10.93 267 16.68 +17.0SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 23.95 13.38 51 17.75 +10.2tSina SINA ... ... 41 124.60 79.69 1054 80.48 -19.8Sinclair SBGI .72 2.8 10 40.15 25.50 843 25.80 -31.8SinoGlobl SINO ... ... ...dd 3.84 1.04 26 1.18 -53.9Sinovac h SVA ... ... ...dd 8.75 6.50 40 7.31 -7.2SiriusXM SIRI .04 .6 39 7.70 5.17 13944 7.02 +31.0SitoMobl rs SITO ... ... ...dd 8.60 2.04 62 2.29 -65.9SkySolar SKYS ... ... ...dd 2.43 .82 4 .00 -33.6SkyWest SKYW .40 .7 17 62.45 31.75 402 59.90 +12.8SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1162 94.58 -.4SleepNmbr SNBR ... ... 20 40.72 26.22 979 28.49 -24.2SmartFn rs SMBK ... ... 22 27.69 19.49 52 25.70 +18.4SmartSnd n SND ... ... ... 11.06 4.81 566 5.80 -33.0SmthM hrs SMSI ... ... ...dd 3.41 .88 246 2.57 -9.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 331 4.35 -23.0SocketM n SCKT ... ... ... 4.50 1.86 3 2.37 -33.8SodaStrm SODA ... ... 31 98.26 53.60 237 87.30 +24.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 20 7.00 -34.6SolarCap SLRC 1.64 7.7 12 22.55 19.70 139 21.28 +5.3SolarSCap SUNS 1.41 8.4 14 18.40 16.10 51 16.75 -5.7SolarEdg n SEDG ... ... 26 70.74 21.95 567 53.25 +41.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 26 2.71 +50.6SolidBio n SLDB ... ... ...dd 54.84 6.83 187 40.20 +77.7Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 108 1.23 -44.6SonicCorp SONC .64 1.8 23 37.44 22.11 313 35.15 +27.9SonicFdry SOFO ... ... ...dd 3.96 2.01 14 2.16 -28.2tSonomaPh SNOA ... ... ...dd 6.88 2.21 52 2.18 -60.0Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 91 2.85 +25.6SorrentoTh SRNE ... ... 28 10.65 1.50 2007 5.60 +47.4SotherlyH SOHO .50f 7.2 ...cc 7.15 5.78 11 6.90 +7.0SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 5 25.31 -1.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 3 25.03 -1.3SouMoBc s SMBC .52f 1.3 17 41.49 30.76 15 39.64 +5.5SoundFin SFBC .56 1.4 23 40.00 31.15 0 39.30 +15.5SouthState SSB 1.36f 1.6 23 94.50 78.60 528 83.70 -4.0SthnFstBsh SFST ... ... 18 48.75 33.25 12 43.95 +6.5SoNatBcVa SONA .32 1.8 33 18.24 15.11 77 17.54 +9.4SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 152 34.29 +1.8tSparkEn s SPKE .72 8.5 ...dd 21.15 8.60 323 8.55 -31.0SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 23 23.77 -10.7SparkTh n ONCE ... ... ...dd 96.59 41.06 623 76.72 +49.2SpartnMot SPAR .10 .7 26 19.45 8.55 191 14.75 -6.3SprtnNash SPTN .72 3.0 ...dd 27.96 16.32 146 23.96 -10.2SpectPh SPPI ... ... ...dd 24.20 7.12 1392 21.29 +12.3SperoTh n SPRO ... ... ... 19.00 9.66 214 11.52 -2.0tSphr3D grs ANY ... ... ... 5.49 .31 660 .33 -86.6Spherix rs SPEX ... ... ...dd 2.42 .96 106 1.03 -26.4SpirtTex n STXB ... ... 75 22.55 20.04 44 21.88 +.1Splunk SPLK ... ... ...dd 121.64 56.80 1869 96.10 +16.0SpokHldgs SPOK .50 3.4 33 18.85 13.75 197 14.50 -7.3SportsWhs SPWH ... ... 10 6.99 3.40 220 5.09 -23.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 22 12.83 -4.5SprottFoc FUND .75e 9.6 ...q 8.39 7.26 29 7.78 -1.8Sprouts SFM ... ... 22 28.29 17.55 1796 21.49 -11.7StaarSur STAA ... ... ... 35.00 10.15 469 30.85 +99.0Staff360 rs STAF ... ... ... 5.70 1.14 130 2.28 -27.6Stamps.cm STMP ... ... 30 285.75 147.75 209 261.00 +38.8Std AVB n STND ... ... ... 31.60 30.05 1 30.57 -1.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 797 13.39 +18.9StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 17 25.32 StarsGp g TSG ... ... ... 38.95 15.85 1997 34.30 +47.2Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 9197 52.39 -8.8StatAutF STFC .40 1.2 ...cc 34.31 22.11 50 32.34 +11.1StateBkFn STBZ .80 2.5 20 35.99 25.41 219 31.45 +5.4SteadyM n STDY ... ... 11 6.55 2.60 41 4.75 +28.4StealthGas GASS ... ... 16 4.70 2.94 10 3.76 -13.8SteelCon STCN ... ... ... 2.90 1.46 38 2.12 -14.9StlDynam STLD .75 1.6 14 52.10 32.20 2401 47.09 +9.2SteinMart s SMRT .30 13.6 ...dd 4.04 .48 167 2.21 +90.5StellrAcq n STLR ... ... ... 10.49 10.00 10.44 +2.2StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 286 15.40 -1.3Stericycle SRCL ... ... ...dd 83.25 56.64 823 69.86 +2.8Stericyc pf SRCLP 5.25 10.0 ... 68.36 43.93 143 52.52 -.8SterlBcp n SBT .04 .3 ... 14.98 12.00 46 12.82 +.9SterlCons STRL ... ... 23 18.90 9.42 105 13.43 -17.5SMadden SHOO .80 ... 24 56.70 37.25 844 54.05 +15.7Stewrdshp SSFN .12 1.1 14 12.75 8.50 21 10.80 +5.4StitchFix n SFIX ... ... ... 35.45 14.48 1768 28.66 +11.0StockYBc s SYBT .92 2.4 19 41.90 31.90 56 38.15 +1.2StoneCastle BANX 1.52 6.8 17 24.92 20.00 10 22.50 +11.8StrataS rs SSKN ... ... ...dd 2.81 1.06 66 2.01 +63.4Stratasys SSYS ... ... ...dd 25.00 17.17 549 19.42 -2.7Strattec STRT .56 1.7 18 49.20 29.70 4 33.00 -24.2StratusPrp STRS 1.00e ... 54 35.90 27.25 4 30.80 +3.7Strayer STRA 1.00 .8 35 121.30 76.40 348 117.84 +31.5StreamHlth STRM ... ... ... 2.82 .92 22 1.25 -26.0StrgbrBio n SBBP ... ... ... 9.25 4.45 605 4.75 -34.5SummerInf SUMR ... ... ...dd 2.25 .72 17 1.35 -10.0SumFWV SMMF .52 2.0 13 28.16 21.20 9 25.60 -2.7SumtSem n WISA ... ... ... 5.00 4.20 8 4.75 +1.1SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.60 +23.8SumTher n SMMT ... ... ...dd 16.86 2.16 95 2.30 -79.2SunHydrl SNHY .36 .7 44 70.83 40.92 95 52.06 -19.5SundEng n SNDE ... ... ... 9.59 3.61 0 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 223 2.27 -38.5SunOpta STKL ... ... ...dd 9.65 6.27 325 8.20 +5.8SunPower SPWR ... ... ...dd 11.55 6.46 3382 7.26 -13.9Sunrun n RUN ... ... 12 16.45 4.21 1048 14.14 +139.7Sunworks n SUNW ... ... ... 1.98 .90 69 .97 -7.4SuperMicro SMCI ... ... 16 27.90 16.10 464 22.10 +5.6SuperCom SPCB ... ... ...dd 4.95 1.53 96 1.78 -54.5tSupTech rs SCONW ... ... ... 14.90 2.80 254 2.73 -74.9SupGpCos s SGC .38 1.8 19 28.85 18.80 19 20.96 -21.5Supernus SUPN ... ... 39 61.25 33.30 500 52.95 +32.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 15 2.76 +14.0SurfaceOn n SURF ... ... ... 18.18 10.46 113 11.06 -17.0SurgPtrs n SGRY ... ... ...dd 21.10 7.10 231 15.10 +24.8Surmodic SRDX ... ... ...cc 63.85 24.25 83 58.80 +110.0SykesEnt SYKE ... ... 51 34.38 25.77 130 29.66 -5.7Symantec lf SYMC .30 1.5 9 34.20 18.85 10164 20.22 -27.9Synacor SYNC ... ... ...dd 3.95 1.35 31 1.80 -21.7Synalloy SYNL .13m .6 ...dd 21.80 10.41 10 21.60 +61.2Synaptics SYNA ... ... ...dd 55.25 33.73 360 50.11 +25.5SyndaxP n SNDX ... ... ...dd 15.20 6.33 208 6.74 -23.1SyneosH h SYNH ... ... ...dd 59.80 31.10 707 49.28 +13.0SynrgyPh SGYP ... ... ...dd 3.97 1.43 1999 1.70 -23.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 69 9.37 -3.4Synopsys SNPS ... ... 44 94.80 75.53 1244 89.43 +4.9Syntel SYNT 15.00e ... 20 40.89 17.79 1699 40.59 +76.6Synthes rs SES ... ... ... 4.71 2.00 15 2.67 -6.0Sypris SYPR .08 5.5 ...dd 1.90 1.25 3 1.46 +5.8SyrosPhar n SYRS ... ... ... 24.38 6.30 87 10.12 +4.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 68

T -:T-MobileUS TMUS ... ... 24 66.52 54.60 2489 60.00 -5.5TAT Tch h TATT .34e 4.5 17 11.65 7.20 0 7.55 -28.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 205 17.77 -11.3TCP Cap TCPC 1.44 9.7 11 17.03 13.72 230 14.85 -2.8TD Ameritr AMTD .84 1.5 28 63.01 41.88 2285 57.15 +11.8tTDH Hld n PETZ ... ... ... 31.75 3.17 327 3.09 -45.2TESSCO TESS .80 4.3 36 24.85 12.15 22 18.55 -7.9TFS Fncl TFSL .68 4.5 51 16.62 14.32 490 15.22 +1.9TG Thera TGTX ... ... ...dd 17.35 7.25 1271 11.75 +43.3THL Credit TCRD 1.08 13.6 8q 10.20 7.70 146 7.97 -11.9TMSR Gl s TMSR ... ... 78 6.37 3.50 1 3.50 -29.7TOP Shi rs TOPS ... ... ... 210.00 .69 595 .97 -61.3TPI Co n TPIC ... ... ... 32.22 16.35 135 30.82 +50.6TSR Inc TSRI ... ... 38 9.40 3.80 4 6.80 +30.8TTEC Hl TTEC .54f 1.7 31 43.75 29.45 67 32.15 -20.1TTM Tch TTMI ... ... 39 19.62 12.76 767 17.36 +10.8Tabula n TRHC ... ... ...cc 70.15 14.46 400 58.24 +107.6TactSys n TCMD ... ... ...cc 57.60 22.72 282 48.07 +65.9Taitron h TAIT .10 4.6 ...dd 2.89 1.22 154 2.19 +30.4TakeTwo TTWO ... ... ...dd 129.25 78.10 2564 113.02 +3.0Talend n TLND ... ... ...dd 64.55 35.46 234 59.15 +57.8TandmD rs TNDM ... ... ...dd 28.90 2.14 3881 27.56 +1067.8TandyLthr TLF ... ... 12 8.85 6.79 4 7.80 +.6Tantech n TANH ... ... ... 4.54 1.10 385 1.53 -40.7Taoping h TAOP ... ... ...dd 5.20 .84 140 1.23 -16.9Tapimmu n TPIV ... ... ... 13.55 2.58 80 7.01 +78.8Tarena TEDU .28e 3.2 ...dd 19.45 7.11 129 8.88 -40.8TaylrDv TAYD ... ... 25 15.14 9.70 0 11.50 -14.3TechData h TECD ... ... 27 111.10 75.31 294 83.41 -14.9TechComm TCCO ... ... ...dd 15.40 3.70 5 3.90 -65.9TechTarg TTGT ... ... ... 34.47 9.11 735 28.42 +104.2Tecnoglass TGLS .56 6.5 21 9.88 5.50 5 8.66 +17.8Tecogen TGEN ... ... ... 4.20 2.05 4 3.31 +22.6Telenav TNAV ... ... ...dd 7.68 4.50 42 5.40 -1.8Teligent TLGT ... ... ...dd 8.00 2.43 286 4.18 +15.2Tellurian rs TELL ... ... ...dd 13.74 6.45 905 7.81 -19.8Tenable n TENB ... ... ... 33.89 29.10 759 29.90 -1.2TenaxTh rs TENX ... ... ... 12.63 4.41 8 6.30 -35.7TerrFmP lf TERP 2.13e 20.8 ... 14.20 9.55 647 10.23 -14.5TerritBcp TBNK .88f 2.9 16 33.00 28.12 11 30.50 -1.2tTesaro TSRO ... ... ...dd 136.45 34.27 1363 34.83 -58.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 5054 298.14 -4.2TetraTc TTEK .48f .8 25 62.25 39.95 418 60.80 +26.3Tetraphase TTPH ... ... ...dd 7.98 2.05 515 2.87 -54.4TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 3 25.44 -.4TxCapBsh TCBI ... ... 18 103.05 69.65 404 90.80 +2.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 5183 111.32 +6.6TexRdhse TXRH 1.00 1.6 29 70.86 44.29 3278 62.84 +19.3The9Ltd rs NCTY ... ... ... 5.04 .95 46 .00 -48.1TherapMD TXMD ... ... ...dd 7.66 4.34 4967 5.22 -13.6TherpxBio n TRPX ... ... ... 7.69 3.00 16 3.60 -32.6TheravBio TBPH ... ... ...dd 35.90 21.27 255 23.95 -14.1TheStreet TST .10 4.4 4 2.50 .75 83 2.29 +57.91347PrpIns PIH ... ... 45 8.25 6.55 3 7.15 -1.41347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.65 +5.1ThundBr n TBRG ... ... ... 9.65 9.62 9.64 -.1ThundBr un TBRGU ... ... ... 10.15 9.97 2 10.11 +.6TiberAcq n TIBR ... ... ... 9.74 9.55 9.56 -.1TiberAc un TIBRU ... ... ... 10.19 10.00 51 10.15 +1.3TileShop TTS .20 ... 46 16.05 5.15 258 8.30 -13.5Tilray n TLRY ... ... ... 34.10 20.10 1901 22.10 -1.3TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 21 36.22 +36.4Tiptree TIPT .14f 2.1 21 7.24 5.35 42 6.80 +14.3TitanMach TITN ... ... ...dd 25.09 11.68 210 15.14 -28.5TitanPh rs TTNP ... ... ... 2.85 .60 40 .91 -31.2TivityHlth TVTY ... ... 21 48.50 29.95 586 33.70 -7.8Tivo Cp TIVO .72 5.9 93 20.18 11.40 1138 12.15 -22.1Tocagen n TOCA ... ... ... 14.66 8.31 66 9.25 -9.8TonixPh rs TNXP ... ... ...dd 5.11 .89 484 1.18 -65.8TopImage TISA ... ... ...dd 1.75 .95 6 1.05 -7.9Torchlght TRCH ... ... ...dd 1.51 .95 388 1.17 -12.7TowerSemi TSEM ... ... 11 36.69 19.61 529 20.65 -39.4TownSprts CLUB ... ... ...dd 14.85 5.00 258 10.80 +94.6TowneBank TOWN .64f 2.0 ... 35.30 27.85 170 32.30 +5.0TraconPh n TCON ... ... ...dd 3.95 2.00 56 2.45 -26.9TractSupp TSCO 1.24f 1.6 23 82.68 51.85 843 78.04 +4.4TradDsk A n TTD ... ... ... 97.87 40.70 919 84.32 +84.4TrnWEnt TWMC ... ... 3 3.10 .80 38 .94 -48.4TransAct TACT .36 3.3 28 15.80 8.51 10 11.05 -16.6Transcat TRNS ... ... 34 23.20 12.00 11 22.85 +60.4TransGlb TGA .20 6.2 ...dd 4.13 1.07 422 3.24 +125.2tTranslBio n TBIO ... ... ... 16.60 11.45 134 11.01 -4.4TravelCtrs TA ... ... ...dd 5.85 2.95 290 4.65 +13.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 15 24.62 -2.5TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 6 24.13 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 3 24.06 -3.7Travelzoo TZOO ... ... 48 21.15 5.75 191 13.00 +101.6TrmntMtg n TRMT ... ... ...dd 17.94 11.10 15 13.00 -11.5Trevena TRVN ... ... ...dd 2.88 1.34 1391 1.54 -3.8tTricida n TCDA ... ... ... 34.80 23.00 152 23.65 -9.0TriCoBsh TCBK .68 1.8 22 43.80 33.36 91 38.82 +2.5TridntAcq n TDAC ... ... ... 9.78 9.72 56 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 2 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 32 5.20 -28.3TriMas h TRS ... ... 22 30.60 22.70 122 29.60 +10.7Trimble TRMB ... ... 49 45.70 32.01 1433 35.30 -13.1TrinityBio TRIB .88 18.8 4 6.54 4.22 41 4.68 -8.2TrinMrg n TMCX ... ... ... 9.82 9.72 33 9.79 +.3TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1817 57.99 +68.3TriStCap TSC ... ... 18 30.10 20.30 237 29.40 +27.8TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 5 26.17 +1.0TriumphBc TBK ... ... 22 44.05 26.80 205 38.35 +21.7Trivago n TRVG ... ... ... 23.08 4.01 659 4.15 -39.3Tronc TRNC ... ... ...cc 24.74 11.97 221 15.64 -11.1Trovagn rsh TROV ... ... ... 1 2.96 .65 1828 .78 -78.8TrueCar TRUE ... ... ...dd 19.74 8.75 670 11.12 -.7TruettHrst THST ... ... ...dd 2.50 1.26 12 1.31 -36.7Trupanion TRUP ... ... ...dd 46.70 20.52 264 41.60 +42.1TrstNY TRST .26 2.9 16 9.70 7.51 249 9.10 -1.1Trustmk TRMK .92 2.6 17 35.68 28.16 398 35.19 +10.5T2 Biosys TTOO ... ... ...dd 9.98 2.53 435 5.99 +45.4Tucows grs TCX ... ... 45 71.75 49.70 71 58.75 -16.1TuesMrn TUES ... ... ...dd 4.10 1.65 93 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 48 7.50 -2.2TurtleBc rs HEAR ... ... ... 30.00 1.64 1512 27.19 +1400.6TwlSeas n TWLV ... ... ... 9.94 9.52 20 9.58 +.5TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.28 +.7 TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 12240 45.00 +30.321stCFoxB FOX .36 .8 19 49.65 24.30 6005 44.42 +30.221Vianet VNET ... ... 36 11.54 4.17 511 9.44 +18.3TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 12 26.21 -1.4TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 11 18.60 +2.62U TWOU ... ... ...dd 98.58 45.50 1318 75.66 +17.3TymeTch n TYME ... ... ... 9.50 2.01 141 2.90 -54.5U -:US AutoPts PRTS ... ... 2 3.14 1.33 59 1.37 -45.6US Concrte USCR ... ... ...cc 86.35 49.00 426 50.50 -39.6US Gld rs USAU .21e ... ... 3.27 1.05 138 1.27 -22.1UFP Tch UFPT ... ... 28 34.68 25.88 15 32.70 +17.6UMB Fn UMBF 1.16 1.6 19 82.14 62.27 319 71.89 USEcology ECOL .72 1.1 44 68.25 44.50 68 67.80 +32.9USGlobInv GROW .03 1.8 ... 7.49 1.25 118 1.63 -58.2USA Tc pf USATP ... ... ... 27.82 20.75 25.05 -.4USA Tech h USAT ... ... ... 15.58 4.90 670 13.45 +37.9USA Trk USAK ... ... ...cc 29.15 7.98 117 21.82 +20.4UTStarcm UTSI ... ... 14 6.51 1.97 17 3.78 -32.9Ubiquiti UBNT .17 .2 22 89.99 47.78 434 82.58 +16.3UltaBeauty ULTA ... ... 25 261.40 187.96 485 244.39 +9.3UltimSoft ULTI ... ... ...cc 297.93 181.59 405 276.89 +26.9tUltraClean UCTT ... ... 6 34.59 13.25 1471 13.42 -41.9UltPetro n UPL ... ... ... 10.66 1.54 2850 1.77 -80.5Ultragenyx RARE ... ... ...dd 87.33 41.67 482 79.11 +70.6Ultralife ULBI ... ... 28 10.95 5.80 36 10.05 +53.4Umpqua UMPQ .80 3.8 16 24.89 16.77 1641 21.30 +2.4UniQure QURE ... ... ... 40.99 7.50 454 30.89 +57.7UnicoA UNAM ... ... ...dd 11.30 6.80 2 7.10 -17.0UnionBkVA UBSH .92f 2.3 23 42.74 30.45 338 40.51 +12.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.85 -.2UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.20 -.4UtdBOH UBOH .48 2.2 12 24.00 20.35 0 22.24 +.2UBSI UBSI 1.36 3.7 22 38.80 31.70 2592 36.95 +6.3UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 2 27.55 +34.1UtdCmBks UCBI .60f 2.0 18 34.18 24.47 554 30.03 +6.7UCmntyFn UCFC .28f 2.7 17 11.98 8.55 158 10.45 +14.5UtdFnBcp UBNK .48 2.7 16 19.35 15.47 158 17.51 -.7UtdFire UFCS 1.24f 2.1 37 61.56 38.95 93 60.29 +32.3UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 55 20.76 +20.3UtdNtrlF UNFI ... ... 9 52.69 31.84 1011 32.20 -34.6USecBcCA UBFO .36 3.3 23 11.65 8.45 18 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .68 43 1.11 -26.0USLime USLM .54 .7 23 101.40 70.56 2 77.70 +.8UtdTherap UTHR ... ... 7 152.55 100.57 383 122.91 -16.9UtdGrdian UG 1.50e 8.1 28 21.33 15.00 6 18.50 UnitGrp UNIT 2.40 13.6 45 26.31 13.81 1702 17.68 -.6UnityBcp UNTY .28f 1.1 16 25.50 16.15 5 24.40 +23.5UnityBio n UBX ... ... ... 20.48 12.75 84 15.03 -9.7UnivDisp OLED .24 .2 59 209.00 78.75 586 96.30 -44.2UnvElc UEIC ... ... 23 69.65 26.97 173 34.95 -26.0UnivFor s UFPI .35e 1.0 16 39.58 25.93 440 36.84 -2.1sUnvLogist ULH .42 1.3 25 31.90 14.05 314 33.50 +41.1UnvStainls USAP ... ... 68 31.20 17.30 80 29.91 +39.6UnivstPa UVSP .80 2.9 16 32.35 26.61 116 27.30 -2.7sUnumTh n UMRX ... ... ...dd 16.51 10.15 602 16.77 +50.9UplandSoft UPLD ... ... ...dd 37.35 18.52 327 31.32 +44.6UrbanOne UONE ... ... ...dd 4.85 1.25 7 2.33 +26.2UrbanOnD UONEK ... ... ... 2.40 1.35 16 2.15 +22.9UrbanOut URBN ... ... 23 48.24 16.68 1328 44.40 +26.6UrogenP n URGN ... ... ... 69.57 17.07 48 45.20 +21.5UtahMed UTMD 1.08 1.1 ... 117.65 68.10 17 97.00 +19.2tUxin Ltd n UXIN ... ... ... 10.49 5.47 2106 6.16 -36.3V -:VBI Vac n VBIV ... ... ... 5.10 2.07 251 2.14 -49.9VEON VEON .28e 9.2 ... 4.47 2.20 3048 3.03 -21.1VOXX Intl VOXX ... ... 5 8.85 4.64 35 5.25 -6.3VSE Corp s VSEC .32f .7 16 59.90 42.06 30 43.10 -11.0Valerits hn VLRX ... ... ... 6.79 1.19 90 1.49 -47.7ValueLine VALU .76 3.3 21 25.14 13.26 5 22.81 +17.9VanE GenD GNRX ... ... ...q 64.65 53.83 22 61.91 +4.4VanE VecBi BBH ... ... ...q 136.83 111.36 4 128.63 +3.2VandaPhm VNDA ... ... ...dd 21.25 11.90 512 20.85 +37.2VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 53 64.53 -3.7VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 36 66.41 +.2VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 54 76.53 -4.7V exUSRE VNQI 2.86e 4.8 ...q 65.20 57.16 372 59.00 -2.5VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 147 59.81 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 3310 78.16 -1.4VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.65 -3.9VangR3K VTHR 2.17e 1.7 ...q 131.18 110.90 5 129.51 +5.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 10 150.62 +11.2VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 4 116.13 +6.0VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 50 133.28 +9.0VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 41 151.39 +9.7VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 80 62.35 -2.5VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 33 109.59 +.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 21 129.17 +5.5VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 413 51.29 -2.2VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 232 89.16 -6.9VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 45 73.60 -5.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 954 83.94 -3.9VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 324 48.77 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 739 54.74 +.7VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 351 55.48 -2.3VantEng n VEAC ... ... ... 9.97 9.62 180 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.45 9.97 10.45 +2.6VarexImag VREX ... ... ... 43.76 27.80 226 38.24 -4.8Varonis VRNS ... ... ...dd 83.10 35.55 3511 59.78 +23.1VascuBio VBLT ... ... ... 9.05 1.90 61 1.95 -72.5Vaxart rs VXRT ... ... ... 11.88 2.76 6 3.05 -51.0VectoIQ n VTIQ ... ... ... 9.59 9.52 7 9.56 -.2VectoIQ un VTIQU ... ... ... 10.10 9.97 2 10.05 +.5VeecoInst VECO ... ... ...dd 31.40 10.85 333 14.65 -1.3VBradley VRA ... ... 39 15.47 6.99 271 13.29 +9.1Veracyte VCYT ... ... ...dd 11.50 5.23 1062 10.83 +65.8Verastem VSTM ... ... ...dd 9.07 2.77 1209 7.70 +150.8Vericel VCEL ... ... ...dd 14.75 3.00 662 10.45 +91.7VerintSys VRNT ... ... ...cc 49.10 37.05 332 44.90 +7.3Verisign VRSN ... ... 38 159.11 97.15 869 145.23 +26.9Verisk VRSK ... ... 38 115.10 78.97 1117 110.62 +15.2Veritex VBTX ... ... 23 33.08 23.84 421 30.82 +11.7Veritone n VERI ... ... ... 74.92 7.76 89 14.93 -35.6tVermillion VRML ... ... ...dd 2.10 .55 1449 .59 -69.7VeronaPh n VRNA ... ... ... 25.55 10.44 1 13.28 +11.8Verrica n VRCA ... ... ... 23.29 16.54 14 17.40 -.6Versartis VSAR ... ... ...dd 22.10 1.35 170 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 121 .97 +2.3 VertxPh VRTX ... ... ...cc 183.39 136.50 1528 175.05 +16.8Veru Inc VERU ... ... ...dd 3.00 .90 95 1.93 +69.3ViaSat VSAT ... ... ...dd 80.26 57.75 291 70.34 -6.0ViacomA VIA .80 2.3 7 42.55 28.20 37 34.40 -1.4ViacomB VIAB .80 2.8 6 35.76 22.13 2909 29.05 -5.7Viavi VIAV ... ... 30 11.22 8.34 1212 10.12 +15.8Vical rs VICL ... ... ...dd 3.70 1.02 265 1.38 -24.6Vicor VICR ... ... ... 62.70 16.30 240 57.55 +175.4VicDvAcc n VSDA ... ... ... 29.67 25.49 29.37 +3.2VicMultiF n VSMV ... ... ... 29.20 24.92 28.56 +3.5Vict500VW CFA .44e .9 ...q 52.01 43.63 27 50.84 +4.2VictDisEnV CSF .38e .8 ...q 49.61 39.59 4 48.34 +7.1Vict500EV CFO .47e .9 ...q 52.03 43.52 91 50.86 +4.2VicEM Hi n CEY ... ... ... 28.35 23.66 0 24.89 -4.7VictDevVol CIZ .01j ... ...q 39.92 32.97 12 34.41 -2.0VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 210 47.44 +2.2VictSCVol CSA .16e ... ...q 50.28 40.61 5 49.35 +7.1VictIntlVol CIL .15e ... ...q 46.94 38.16 0 40.36 -.7VicEmMkt CEZ ... ... ... 31.99 26.23 1 28.05 -5.4VictLCHiDv CDL .44e ... ...q 47.44 41.96 6 46.14 +1.8VictIntHiD CID .33e ... ...q 38.00 33.58 0 35.04 -3.2VictCap n VCTR ... ... ... 13.50 9.20 50 10.35 -10.8ViewRay n VRAY ... ... ... 13.21 4.56 1140 11.92 +28.7VikingTh n VKTX ... ... ...dd 13.43 .88 1486 10.20 +151.2VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.45 +12.4VillSupMkt VLGEA 1.00 3.7 15 31.49 21.95 79 26.93 +17.4ViperEnPt VNOM 1.92f 6.0 36 34.49 15.68 469 31.98 +37.1VirTra n VTSI ... ... ...cc 7.36 4.14 1 4.81 -23.7Virco VIRC .06 1.2 ... 6.05 3.95 8 5.18 +2.5VirtuFin n VIRT .96 4.8 10 37.85 13.10 2809 20.15 +10.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 45 133.25 +15.8VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 107.11 +6.1Virtusa VRTU ... ... ...cc 55.68 31.74 187 52.83 +19.9VistaGn n VTGN ... ... ... 2.65 .69 167 1.26 +13.2Visteon s VC ... ... 23 140.64 101.17 568 117.08 -6.4VitalThera VTL ... ... ...dd 8.81 2.43 201 7.95 +33.6ViveveMd n VIVE ... ... ...dd 7.33 1.60 502 2.02 -59.4Vivopwr n VVPR ... ... ... 6.69 1.02 9 1.53 -47.2Vivus VVUS ... ... 3 1.19 .33 436 .65 +29.2Vodafone VOD 1.82e 7.4 ... 32.75 23.23 4193 24.55 -23.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 435 18.86 +13.6vTvThera n VTVT ... ... ...dd 8.40 .65 76 1.26 -79.0Vuzix VUZI ... ... ...dd 11.40 4.10 334 6.20 -.8W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 0 9.05 -4.9sWD 40 WDFC 2.16 1.3 39 163.70 103.80 85 160.15 +35.7WMIH WMIH ... ... ...dd 1.61 .60 8186 1.36 +60.2WSFS s WSFS .44 .8 17 57.70 42.45 95 56.70 +18.5WSI Inds WSCI .16 3.0 59 6.55 2.85 3 5.30 -11.7WVS Fn WVFC .32a 2.0 26 18.05 14.76 16.40 +5.9WalgBoots WBA 1.76f 2.6 14 83.89 59.07 7256 67.62 -6.9WashFed WAFD .72f 2.1 15 37.70 29.80 437 33.55 -2.0WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 22 58.45 +9.8WaterstnF WSBF .48a 2.8 16 20.05 16.60 57 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 118 40.40 +15.1WaysideT WSTG .68 5.0 6 17.60 12.60 2 13.50 -19.2Web.com WEB ... ... 10 26.30 15.75 361 25.15 +15.4WeiboCorp WB ... ... ... 142.12 74.51 2754 82.75 -20.0WelleslyBc WEBK .22f .6 23 34.50 25.00 34.25 +15.3Wendys Co WEN .34 2.0 18 18.25 13.57 1606 16.68 +1.6WernerEnt WERN .36f 1.0 23 43.95 29.03 607 37.25 -3.6Wesbanc WSBC 1.16 2.4 20 49.77 35.49 142 48.87 +20.2WestBcp WTBA .80 3.2 15 28.00 20.90 14 24.80 -1.4WAmBcp WABC 1.60 2.7 29 64.26 49.38 124 60.02 +.8WestellT rs WSTL ... ... 31 4.60 2.70 35 2.75 -26.7WDigital WDC 2.00 2.9 8 106.96 69.53 4950 70.15 -11.8WstNwEnB WNEB .16 1.5 23 11.25 9.30 39 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 1.53 243 2.56 -31.9WestwtrRs WWR ... ... ... 1.70 .34 701 .36 -66.8WeycoGp WEYS .92f 2.6 21 39.93 26.68 9 34.85 +17.3Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 7 18.75 -14.3Wheelr pfD WHLRD 2.19 10.7 ... 23.81 14.66 1 20.45 +1.7Wheeler rs WHLR 1.36 26.7 ...dd 12.30 3.25 39 5.10 -48.9WhiteHFin WHF 1.42 9.8 9 15.80 10.92 40 14.54 +8.3WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 0 25.16 -1.7Wilhelmina WHLM ... ... 27 7.89 5.40 1 6.25 -3.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 514 16.70 +31.5WillmValV WVVI ... ... 24 8.86 7.81 1 8.20 -.6WillVV pfA WVVIP .22e 4.9 ... 6.00 4.17 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 47 27.88 +16.5WillisLFn WLFC ... ... 14 36.70 22.51 17 31.22 +25.0WillisTwW WLTW 2.40 1.5 35 165.00 142.67 592 159.42 +5.8Windstm rs WIN ... ... ... 19.75 3.03 1796 3.52 -61.9Wingstop n WING .28a .6 70 55.86 29.59 826 49.35 +26.6Winmark WINA .60 .4 24 153.70 121.55 21 147.20 +13.8tWinsFin WINS ... ... ... 390.88 45.60 0 44.80 -75.1Wintrust WTFC .76 .9 18 99.96 67.74 340 87.73 +6.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.62 12 26.81 -4.1WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.45 3 19.62 +11.4WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 3 37.50 +5.0WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 133 42.76 +3.2WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 8 78.37 -9.1WTEMCpBd EMCB 3.18 4.5 ...q 73.96 68.70 3 69.90 -4.4WisdomTr WETF .12 1.4 24 13.41 8.37 3328 8.74 -30.4WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 23 25.57 -6.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.58 +.5WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 2 47.97 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 8 21.32 +4.0WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 32 24.08 -.3WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 1 31.10 -3.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 5 44.42 -3.6WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 3 23.54 -12.6Wix.com WIX ... ... ... 112.40 50.90 1044 95.00 +65.1Woodward WWD .57 .7 31 89.30 65.76 471 83.21 +8.7Workday WDAY ... ... ...dd 140.00 94.40 1332 124.02 +21.9Workhrs rs WKHS ... ... ...dd 3.82 1.39 244 1.49 -41.8WldAccept WRLD ... ... 15 125.14 71.02 56 99.91 +23.8WrightMed WMGI ... ... ...dd 29.89 19.01 1337 25.43 +14.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 46 203.63 124.11 1955 166.78 -1.1X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .58 101 .63 -61.1XOMA rs XOMA ... ... 18 37.25 6.86 33 24.47 -31.3XTL Bio rs XTLB ... ... ... 3.94 1.55 4 1.75 -23.5XBiotech n XBIT ... ... ... 5.80 3.55 37 4.42 +12.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.73 AB Government Money ... 1.74 AB Government Money ... 1.74 AIM MMCshRes 21 1.42 AIMMMInv 21 1.57 AIM Premier Portfoli 24 2.05 AIM Premier Tax Exem 7 .87 AIM Premier U.S. Gov 23 1.79 AIM Short Term Invts 25 1.79 AIM Short Term Invts 9 .75 AIM Short Term Invts 14 1.93 AIM Short Term Invts 25 2.06 AIM Short Term Invts 28 1.82 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.55 AlliBernExRsAd ... 1.55 AlliBernExRsvB ... 1.47 AlliBernExRsC ... 1.54 ABGovMMSel 30 1.82 AmC CapPr 43 1.46 AmC Prime 30 1.64 AmCentUSGv 40 1.52 AmCPrime t 30 1.43 American Century Pri 30 .89 BBH MM Inst 37 1.71 BBH MMkt 37 1.47 BLFMuniDlr 25 .65 BMOGov I p 14 1.75 BMO Gov Y 14 1.49 BMO Institutional Pr 15 1.98 BMO Institutional Pr 15 1.74 BMOPrimeI p 15 1.95 BMO Prime Y 15 1.69 BNY Mellon Governmen 40 1.47 BNYMellon M 40 1.71 BNY Mellon National 10 .54 BR TFdCsMg 28 1.29 BL FedTrDlr 44 1.55 BLFTrCsMg 42 1.27 BLFT Adm 28 1.69 BlackRock Cash Fds, 34 1.83 BLFFedFDlr 22 1.55 BLFedFdPCS p 22 1.29 BLFFedFnd 22 1.80 BRInst 23 1.98 BLFedFdSel p 22 .97 BLMunFdSel 25 .10 BLFTempFdSel 30 1.15 BlackRock Liquidity 22 1.76 BlackRock Liquidity 44 1.40 BlackRock Liquidity 22 1.40 BlackRock Liquidity 42 1.37 BlackRock Liquidity 6 .02 BlackRock Liquidity 28 1.39 BlackRock Liquidity 44 1.30 BlackRock Liquidity 22 1.30 BlackRock Liquidity 42 .94 BlackRock Liquidity 28 1.75 BlackRock Liquidity 28 .96 BLF FedTr 44 1.80 BLF TrsTr 42 1.77 BLFTrsTrDlr 42 1.52 BLFT FundDlr 28 1.54 BLFMunCsh 12 .60 BRInvest 23 1.62 BlackRock Money Mark 23 .89 BLNYMfPCS p 6 .33 BRSvc 23 1.71 BLFTempFdPCS 30 1.58 BRLiqTrsTAd 42 1.67 BLFM MuniCsh 12 .85 BLF TempFd 30 2.08 BLFTmpDlr 30 1.83 BLFTmCsDlr 31 1.82 BLFedTrAd 44 1.70 BLCAMunPC p 7 .08 BlkrkLqTmpAd 30 1.98 BRLiqTmpCR 30 1.68 BLMuAdm 25 .80 BLF TmpCsh 31 2.07 BLFT TrFund 28 1.79 BLFedAdm 22 1.70 BLMuCshMg 25 .40 BLFTmCshMg 30 1.58 CNIGovtA p 26 1.16 California Tax-Free 44 .79 CapResFd p 35 1.29 Cash Account Tr, Gov 26 1.61 Cash Account Tr, Gov 26 1.81 Cash Account Trust 26 .97 Cash Account Trust: 33 .13 Cash Acct Tr: Govt & 26 1.74 Cash Acct Tr: Tax Ex 33 .55 Cash Acct Tr: Tax Ex 33 .91 Cash Acct Tr: Tax Ex 33 .95 CashMgtInst 20 1.67 CashResInst 20 1.73 CavanalCshAd 18 1.32 Cavanal Hill Governm 18 1.64 Cavanal Hill Governm 18 1.69 Cavanal Hill Governm 18 1.61 Cavanal Hill U.S. Tr 9 1.63 Cavanal Hill U.S. Tr 9 1.71 Cavanal Hill U.S. Tr 9 1.51 CavanalTrAdm 9 1.21 CitiznSelTreA 49 1.85 CitiznSelTreB 49 1.65 CityNaRoGv p 26 1.01 CityNRochGv 26 1.46 Columbia Government 39 1.47 Columbia Government 39 1.45 Columbia Government 39 1.45 Columbia Government 39 1.63 Columbia Government 39 1.46 ColumbiaA 39 1.46 Columbia Z 39 1.46 DWSMSerMgd 20 1.84 DWSMSerInst 20 1.84 DWS MMkt 27 1.65 DWS Variable NAV Mon 23 2.22 DavisGvtA 53 1.36 Deutsche Money Marke 27 1.45 Deutsche Money Marke 27 .68 Deutsche Money Marke 27 1.65 DryBasic 35 1.77 DryInsPfGHm 15 1.81 DryInsPfGvP 15 1.56 DryTrsAgcyC 9 1.49 DryResInst 15 1.86 Dreyfus Cash Mgmt Ad 30 2.03 Dreyfus Cash Mgmt In 30 2.14 Dreyfus Cash Mgmt In 30 1.89 Dreyfus Government S 42 1.38 Dreyfus Government S 42 1.53 Dreyfus Government S 42 1.69 Dreyfus Government S 42 1.78 Dreyfus Govt Cash Mg 22 1.81 Dreyfus Govt Cash Mg 22 1.55 Dreyfus Govt Cash Mg 22 1.70 Dreyfus Govt Cash Mg 22 1.40 Dreyfus Institutiona 49 1.91 Dreyfus Institutiona 23 2.03 Dreyfus Institutiona 42 1.48 Dreyfus Institutiona 42 1.73 Dreyfus Institutiona 9 1.79 Dreyfus Instl Prefer 23 1.97 Dreyfus Liquid Asset 31 1.72 Dreyfus Liquid Asset 31 1.35 Dreyfus Municipal Ca 13 .69 Dreyfus Municipal Ca 13 .45 Dreyfus New York Mun 10 .77 Dreyfus New York Mun 10 .52 Dreyfus Prime Money 31 1.98 Dreyfus Tax Exempt C 10 .92 Dreyfus Tax Exempt C 10 .66 Dreyfus Treasury Cas 32 1.81 Dreyfus Treasury Cas 32 1.56 Dreyfus Treasury Cas 32 1.71 Dreyfus Treasury Cas 32 1.41 Dreyfus Treasury Sec 41 1.77 Dreyfus Treasury Sec 41 1.52 Dreyfus Treasury Sec 41 1.67 Dreyfus Treasury Sec 41 1.37 Dreyfus Treasury and 9 1.80 DryfLA 31 1.42 DryInTrAgcHm 9 1.74 DryTrPmCsh I 42 1.77 DryfGenTrPrA 39 .94 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 2.02 FIMMDomII 19 1.87 FIMMDomIII 19 1.77 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55 FIMM Government Port 25 1.84FIMMMMkt I 23 2.08 FIMMMMktII 23 1.93 FIMMMMktIII 23 1.83 FIMMTrOnlyII p 39 1.63 FIMMTrOnly3 39 1.53 FIMMTrOnly I 39 1.78 FIMM Treasury Only P 39 1.82 FIMM Treasury Portfo 26 1.81 FIMMTry I 26 1.77 FIMMTryII 26 1.63 FIMMTryIII 26 1.53 FedCAMuniII 33 .46 FedCAMunCS p 33 .11 FedCAMunCap 33 .76 FedGovOblCp 23 1.65 FedGovOb IS 23 1.77 FedGovOblSv 23 1.55 FedMMEagle 27 1.83 FedNYMun WS 45 .82 FedPAMu WS 16 .61 FedPrCshObCp 34 1.94 FedPrVlObSv 3 1.83 FedPrVlOblCp 3 1.98 FedPrVluObl 3 2.08 FedPrCshOblIS 34 2.03 FdPrCshObSv 34 1.78 FedPriOb IS 31 2.08 FedPrObSvc 31 1.88 FedTrstUSTr 23 1.75 FedTrsOb IS 24 1.78 FedTreasObSv 24 1.53 FedTrsOblCp 24 1.68 FedUSTCshSv 43 1.52 FedUSTrsIns 43 1.76 FedVaMuCsCS p 22 .01 Federated Government 23 .80 Federated Government 35 1.43 Federated Government 24 1.13 Federated Government 24 .68 Federated Government 24 .68 Federated Government 24 1.08 Federated Government 23 1.10 Federated Government 23 .90 Federated Government 23 1.80 Federated Institutio 6 .82 Federated Institutio 27 1.78 Federated Institutio 27 1.93 Federated Institutio 31 2.03 Federated Institutio 27 2.03 Federated Municipal 29 .39 Federated Municipal 29 .66 Federated Municipal 29 .15 Federated Municipal 29 .28 Federated Prime Cash 34 1.11 Federated Prime Cash 34 1.25 Federated Prime Cash 34 1.35 Federated Prime Cash 34 1.54 Federated Prime Cash 34 1.72 Federated Treasury O 24 1.52 Federated Trust for 23 1.05 Federated Trust for 23 .90 FedMstr 3 1.92 FidTrAdvC t 27 .52 Fidelity California 18 .88 Fidelity California 18 .63 Fidelity Domestic Po 19 1.97 Fidelity Flex Govern 26 1.98 Fidelity Government 26 1.03 Fidelity Government 26 1.28 Fidelity Government 26 1.66 Fidelity Government 26 1.73 Fidelity Government 26 1.29 FidGovPortS 25 1.75 Fidelity Insti Money 23 2.12 Fidelity Insti Money 19 2.06 Fidelity Insti Money 19 1.53 Fidelity Insti Money 26 1.27 Fidelity Insti Money 39 1.28 Fidelity Investments 21 2.09 Fidelity Investments 21 2.00 Fidelity Investments 21 1.79 Fidelity Investments 21 1.89 Fidelity Investments 21 2.05 FidCashRes 27 1.61 FidSpGov 26 1.56 FidSpMM 22 1.84 FidSpUSTr 40 1.56 FidMMPortS 23 2.03 Fidelity Massachuset 29 .87 Fidelity Massachuset 29 .62 Fidelity Money Marke 22 1.96 Fidelity New Jersey 50 .91 Fidelity New Jersey 50 .66 Fidelity New York AM 19 .82 Fidelity New York AM 19 .57 Fidelity SAI Municip 18 1.02 Fidelity Series Gove 25 1.98 Fidelity Tax-Exempt 24 .81 Fidelity Treasury Mo 27 1.54 Fidelity Treasury On 39 1.73 FidTrPortsS 26 1.73 FidTrsyCR 27 1.01 FidTryDly M 27 1.26 FstAmTrObD 18 1.33 FstAmGvObA p 20 1.20 FstAmPrObY 16 1.71 FstAmTrObA p 18 1.18 FstAmTrObY 18 1.48 First American Gover 20 1.81 First American Insti 16 2.02 First American Treas 18 1.79 First American U.S. 39 1.74 First American U.S. 39 1.34 First American U.S. 39 1.19 First American U.S. 39 1.49 FsAmGvObII 20 1.65 FstAmTrObII 18 1.63 FsAmISTrII 39 1.64 FstAmPrObZ 16 2.02 FstAmPrObl 16 1.76 FsAmPrObII 16 1.86 FstAmTrObZ 18 1.75 FstAmTreResA 18 .99 Gabelli U.S. Treasur 56 1.87 Gabelli U.S. Treasur 56 1.87 GabelliUST 56 1.87 GartmrMMPr 29 1.42 GnCAMuB 9 .08 GnTrsAgcy A 11 1.22 GnTrsAgcy R 11 1.42 GnGvSec 16 1.11 GeneralB p 25 1.21 General Government S 16 1.34 GnGovB p 16 .91 General Money Market 25 1.64 General Municipal Mo 10 .44 General Treasury Sec 39 1.20 General Treasury Sec 39 1.37 General Treasury and 11 .98 GnMMkt 25 1.46 Goldman Sachs Fds, F 33 1.65 Goldman Sachs Fds, F 33 1.72 Goldman Sachs Financ 36 2.03 Goldman Sachs Financ 36 1.63 Goldman Sachs Financ 36 1.88 Goldman Sachs Financ 33 1.72 Goldman Sachs Financ 33 1.32 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 27 1.68 Goldman Sachs Financ 27 1.28 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 37 1.26 Goldman Sachs Financ 37 1.66Goldman Sachs Financ 33 1.25 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.79 Goldman Sachs Financ 37 1.73 Goldman Sachs Financ 27 1.75 Goldman Sachs Financ 36 2.10 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 33 1.98 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 27 1.63 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 33 1.67 Goldman Sachs Financ 33 1.60 Goldman Sachs Financ 37 1.11 Goldman Sachs Financ 37 .96 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 33 1.11 Goldman Sachs Financ 33 .95 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 27 1.13 Goldman Sachs Financ 27 .98 Goldman Sachs Financ 27 1.43 Goldman Sachs Financ 36 1.79 Goldman Sachs Financ 33 1.17 Goldman Sachs Financ 33 1.02 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 36 1.34 Goldman Sachs Financ 36 1.49 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 33 1.82 Goldman Sachs Financ 37 1.28 Goldman Sachs Financ 37 1.74 Goldman Sachs Financ 37 1.42 Goldman Sachs Financ 37 1.68 Goldman Sachs Financ 37 .97 Goldman Sachs Financ 37 1.63 Goldman Sachs Financ 37 1.53 Goldman Sachs Financ 37 1.78 Goldman Sachs Invest 33 1.55 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 11 .01 Goldman Sachs Invest 11 .62 Goldman Sachs Invest 33 1.80 Goldman Sachs Invest 33 2.05 Goldman Sachs Invest 33 1.05 Goldman Sachs Invest 33 1.80 GovTxMgSvc 35 1.50 GovObTR 23 1.28 GovTxMgIS 35 1.75 Government Fund Clas 33 1.68 Government Obligatio 20 1.83 Government Obligatio 20 1.80 GovResFd P 24 .94 HSBC U.S. Government 24 1.70 HSBC U.S. Government 24 1.81 HSBC U.S. Government 24 1.75 HSBC U.S. Government 24 1.77 HSBC U.S. Treasury M 24 1.67 HSBC U.S. Treasury M 24 1.42 HSBC U.S. Treasury M 24 1.78 HSBC U.S. Treasury M 24 1.74 HSBC U.S. Treasury M 24 1.76 HSBCUSGov A 24 1.30 HSBCUSGov D 24 1.45 Harbor Money Market 40 1.52 Harbor 40 1.64 HeritAdm 18 1.90 HeritInst 18 2.03 HewittMM p 34 1.30 ING MM A 20 1.53 ING MM I 20 1.52 Invesco Government M 21 1.77 InvescoA5 21 1.42 InvescoC5 p 21 .67 Invesco Tax Exempt C 9 .07 Invesco Tax-Exempt C 9 .10 Investor Cash Tr, Tr 30 1.63 Investor Tax-Exempt 11 .77 Investor Tax-Exempt 11 .37 Investor Tax-Exempt 11 .62 Investor Tax-Exempt 11 .84 Investor Tax-Exempt 11 .72 Investor Tax-Exempt 11 .22 Investor Tax-Exempt 11 .07 Investor Tax-Exempt 11 .52 InvCshTrTrs 30 1.77 Investors Cash Tr, T 30 1.24 Investors Cash Trust 30 1.79 Ivy Cash Management 20 .46 Ivy Cash Management 20 .52 Ivy Cash Management 20 1.38 Ivy Government Money 13 1.34 Ivy Government Money 13 1.56 IvyMonyyC t 13 .44 IvyMnyA 13 1.28 IvyMM B 13 .33 JPMGvMMAg 28 1.71 JPMLqAsR 28 1.53 JPMGvPrem 28 1.52 JPMGvCap 28 1.79 JPMTrPlInv 13 1.45 JPMTrPlRs 13 1.26 JPMorg100 Agcy 39 1.68 JPM100 SecP 39 1.49 JPM100 TrInst 39 1.73 JPMorgan100 39 1.35 JPMLqAstP 28 1.78 JPMorganFed 31 1.37 JPMorFedAgcy 31 1.70 JPMorgFedPr 31 1.51 JPMLqAstAg 28 1.97 JPMLqAstC p 28 1.26 JPMLqAstMrg 28 1.64 JPMLqAstInst 28 2.02 JPMMunInst 6 .80 JPMMuMorg 6 .42 JPMNYMuR p 6 .29 JPMorgPrm 23 1.72 JPMorgPrAgcy 23 1.98 JPMorgPrmPr 23 1.79 JPMTreasC t 13 .99 JPMTrsPlusP 13 1.51 JPMTrsPlsMrg 13 1.37 JPMTrsPlsInst 13 1.75 JPMTrsPlsAg 13 1.70 JPMTrsSecR p 39 1.24 JPMUSGvInst 28 1.76 JPMUSGvtR p 28 1.27 JPMUSGvtMrg 28 1.38 JPMLqAsInv 28 1.72 JPMorgan 100% US Tre 39 1.76 JPMorgan California 6 .44 JPMorgan California 6 .01 JPMorgan California 6 .19 JPMFedInst 31 1.75 JPMorgan Institution 8 .82 JPMorgan Institution 8 .87 JPMorgan Institution 8 .85 JPMorgan Institution 8 .77 JPMorgan Liquid Asse 28 2.05 JPMorgan Municipal M 6 .31 JPMorgan Municipal M 6 .75 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .29 JPMPrInst 23 2.03 JPMPrRsv 23 1.54 JPMorgan Prime Money 23 2.08 JPMorgan Prime Money 23 2.06 JPMorgan Prime Money 23 1.27 JPMorgan U. S. Treas 13 1.80 JPMorgan U.S. Govern 28 1.27 JPMorgan U.S. Govern 28 .97 JPMorgan U.S. Govern 28 .92 JPMorgan U.S. Govern 28 1.67 JPMorgan U.S. Treasu 13 1.78 JPMorgan US Governme 28 1.47 Liquid Assets Portfo 25 1.19 Liquid Assets Portfo 25 1.86Liquid Assets Portfo 25 1.51 Liquid Assets Portfo 25 1.98 MainStay A 20 1.46 MainStay B 20 1.22 MainStay Money Marke 20 1.23 MainStay Money Marke 20 1.23 ManagersMM 28 1.82 Maryland Tax-Free Mo 21 .78 Maryland Tax-Free Mo 21 .64 Meeder Institutional 29 2.01 MeederRetl 29 1.69 ML CMAMn 32 1.40 ML CMATr 33 1.35 MilestnTOInst 38 1.74 MilestnTOInv 38 1.49 MHLIRSel 22 2.03 MMktGS2 34 1.82 MMktGS4 34 1.57 MMktProFdInv 20 .96 MMktProFdSvc 20 .16 Mutual America Insti 23 1.76 Nationwide Governmen 29 1.21 NatnwdMMInst 29 1.47 New York Tax-Free Mo 20 .78 NorthInstGovSel 42 1.75 Northern 46 1.91 NorthernGvSl 45 1.59 NorthInstGovt 43 1.71 NorthInstPrObSv 38 2.06 NthnInstPrObSh 38 2.06 Northern Institution 5 .85 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 69

Northern Institution 43 1.71 Northern Institution 42 1.75 Northern Institution 42 1.75 NorthInstTreas 46 1.77 NorthernUSGv 44 1.61 OppCshResN t 39 1.34 OppenhCshB p 39 1.21 OppenhCshC p 39 1.34 OppCshRes 39 1.34 Oppenheimer Governme 39 1.38 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.82 Oppenheimer Institut 37 1.80 OppMMFd A 39 1.38 PIMCO Government Mon 4 1.66 PIMCO Government Mon 4 1.66 PIMCO Government Mon 4 1.71 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PNC Government Money 33 1.68 PNC Gov A 33 1.61 PNC Gov I 33 1.77 PNC TrA p 35 1.56 PNC Tr I 35 1.71 PNC Treasury Plus Mo 36 1.65 PNC Treasury Plus Mo 36 1.55 PW PACE P 21 1.36 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .85 PionrCs ... 1.21 PremGvtMP 23 1.79 PremierPort 24 2.05 Premier Portfolio Pe 24 1.52 Premier Portfolio Pr 24 1.75 Premier Portfolio Re 24 1.89 Premier Portfolio Re 24 1.19 PrimeObTR 31 1.58 PruMMartD 36 1.62 PruMMrtZ 36 1.72 Prudential Governmen 36 1.62 Prudential Governmen 36 2.15 Prudential Governmen 36 2.03 PruInstMM A 29 2.04 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnm MMA 19 1.68 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 22 1.78 Retail Prime Obligat 16 2.10 Retail Prime Obligat 16 1.94 Retail Prime Obligat 16 2.04 Retail Prime Obligat 16 1.79 Retail Prime Obligat 16 1.84 Retail Prime Obligat 16 1.49 Rydex U.S. Governmen 42 .91 SEI DITGovA 33 1.68 SEI DITGvIIA 50 1.77 SEI DITTrsA 33 1.77 SEI DITTrIIA 41 1.73 STI CshRes 39 1.62 STIC Prime Portfolio 14 1.77 STIC Prime Portfolio 14 1.06 STIC Prime Portfolio 14 1.38 STIC Prime Portfolio 14 1.85 STIT Liquid Assets 25 1.76 STIT STIC Prime Por 14 1.63 STIT Government & Ag 28 1.79 STIT Government & Ag 28 1.52 STIT Liquid Assets P 25 2.03 STIT STIC Prime Port 14 1.90 STIT Tax-Free Cash R 9 .50 STIT Tax-Free Cash R 9 .72 STIT Treasury Obliga 40 1.79 STIT Treasury Obliga 40 1.76 STIT Treasury Obliga 40 1.54 STIT Treasury Portfo 25 1.49 STIT Treasury Portfo 25 1.76 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 18 1.54 SchwbACR 18 1.47 SchwbCshRes 19 1.48 Schwab Government Mo 2 1.56 SchwbInv 30 1.86 SchwbRetAdv 32 1.86 Schwab Retirement Go 24 1.77 Schwab Treasury Obli 3 1.56 Schwab U.S. Treasury 6 1.49 SchbValAdv 31 1.88 SchwValAdUlt 31 2.03 SchbMM 1 1.29 Schb UST 6 1.29 SentinelGov A 3 1.31 StFrmMMLgA 32 1.57 State Farm Money Mar 32 1.40 State Farm Money Mar 32 1.40 State Farm Money Mar 32 1.41 State Farm Money Mar 32 1.47 State Farm Money Mar 32 1.48 State Farm Money Mar 32 1.48 State Farm Money Mar 32 1.47 StStInstLRS 23 2.08 State Street Insti L 17 1.35 State Street Insti T 22 1.46 State Street Insti T 22 1.81 State Street Insti T 31 1.80 State Street Insti U 21 1.83 State Street Insti U 21 1.48 State Street Institu 21 1.87State Street Institu 21 1.80 State Street Institu 22 1.73 State Street Institu 31 1.72 State Street Institu 21 1.75 State Street Institu 21 1.58 State Street Institu 31 1.45 State Street Institu 21 1.85 State Street Institu 22 1.76 State Street Institu 23 2.03 State Street Institu 23 2.00 State Street Institu 23 1.83 State Street Treasur 22 1.85 SunAmMMA 29 .01 T. Rowe Price Govern 40 1.68 T. Rowe Price Instit 43 1.91 T. Rowe Price Tax-Ex 45 .91 TDAM California Muni 13 .15 TDAM Insti U.S. Gov 35 1.45 TDAM Insti U.S. Gove 35 1.70 TDAM Institutional T 27 .88 TDAM Institutional T 27 1.42 TDAM Institutional U 35 1.05 TDAMMMInv 30 1.45 TDAMMMkPr 30 1.44 TDAM Money Market Po 30 1.55 TDAM Money Market Po 30 1.35 TDAM Municipal Portf 19 .34 TDAM New York Munici 8 .15 TDAM U.S. Government 42 1.09 TDAMUSGv 42 1.19 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .01 TIAA-CREF Ret 43 .02 TRowSumCR 44 1.76 TRowPRF 40 1.54 TRowUST 42 1.51 Thriv MM Inst 28 1.51 Thriv MMk A 28 1.33 TreasObTR 24 1.28 Treasury Obligations 18 1.81 Treasury Portfolio P 46 1.72 U.S. Government Mone 40 .77 U.S. Government Mone 40 1.27 U.S. Government Mone 40 1.97 U.S. Treasury Money 42 1.64 UBS Prime Investor F 19 1.68 UBS Prime Preferred 19 1.99 UBS Prime Reserves F 19 1.95 UBS RMA Government M 23 1.47 UBS Select Governmen 23 1.82 UBS Select Governmen 23 1.51 UBS Select Governmen 23 1.78 UBS Select Governmen 23 1.76 UBS Select Prime Inv 22 1.73 UBS Select Prime Pre 22 2.07 UBS Select Treasury 19 1.74 UBS Select Treasury 19 1.76 UBS Select Treasury 19 1.49 UBS Select Treasury 19 1.80 UBS Tax-Free Institu 9 .89 UBS Tax-Free Investo 9 .62 UBS Tax-Free Preferr 9 .93 US Government Money 22 .96 US Government Money 22 1.68 USAA Mutl 26 1.68 USAA Treas 43 1.59 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 49 1.87 VangFdl 45 1.87 VangPr 46 2.06 VangPrInst 46 2.12 Voya Government Mone 20 1.53 Voya Government Mone 20 1.52 Voya Government Mone 20 .52 Voya Government Mone 20 1.52 Voya Liquid Assets P 22 1.41 Voya Liquid Assets P 22 1.66 Voya Liquid Assets P 22 1.26 Voya Money Market Po 23 1.61 Voya Money Market Po 23 1.46 WA Select Tax Free R 15 .83 WF 100% Treasury Mon 33 1.74 WF Government Money 24 1.83 Wells Fargo 100% Tre 33 1.64 WellsFargo A 16 1.58 WFCashInvAd 16 1.90 WFCashInst 16 2.03 Wells Fargo Cash Inv 16 2.10 Wells Fargo Fd, Trea 22 1.60 WFGovAdm 24 1.63 WFGvtMMA 24 1.37 Wells Fargo Heritage 18 2.10 Wells Fargo Heritage 18 1.80 WellsFargoI 100 33 1.44 WellsFargoInsCsh 16 1.73 WellsFargoInsGv 24 1.47 Wells Fargo Money Ma 16 1.98 Wells Fargo Money Ma 16 1.68 Wells Fargo Municipa 6 .84 WellsF100TrA 33 1.34 WellsFargo TrsyS 22 1.50 WellsFargoTrsyA 22 1.35 WellsFargo TrsyI 22 1.75 WFGvMMInst 24 1.77 Western Asset Govern 28 1.44 Western Asset Govern 28 .94 WA GvtRsvA 28 1.34 WAInstGvInst 28 1.79 Western Asset Insti 48 1.72 Western Asset Insti 45 2.01 Western Asset Instit 28 1.74 Western Asset Instit 28 1.74 Western Asset NY Tax 11 .43 Western Asset Prime 31 1.70 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 15 .44 Western Asset US Tre 48 .97 WstnUSTrN 48 1.36WstnInstLqRsI 45 2.06 WstnPrmLiq 45 1.77 WstnInstUSTR 48 1.77 WstnPrmUSTR 48 1.51 Wilm GovSel 30 1.58 Wilm TrAdm 24 1.33 Wilm TrSvc 24 1.18 Wilm TrSvc 24 1.58 Wilm GovAdm 30 1.33 Wilmington U.S. Gove 30 1.18 WilmUSGov 30 1.68Tax ExemptAIMTx 9 .04 AmC CATF 9 .52 AmC TF 7 .52 BMO TaxF I p 8 .90 BMO TaxF Y 8 .64 BNYMelNMuM 10 .79 BLMunFdPCS p 25 .42 BRLM Muni 25 .90 BRF NYMuni 6 .81 BRFCAMuni 7 .56 CashActTxEMgd 33 .77 FIMMTxExII 21 .82 FIMMTxEx3 21 .72 FIMMTxExI 21 .97 FedCAMuniSv 33 .61 FedCAMu WS 33 .86 FedGAMuCsh 14 .55 FedMAMuCS p 38 .12 FedMAMuniSv 38 .53 FedMuObl A 29 .96 FedMuOblCap 29 .87 FedMunOblSv 29 .71 FedNYMuCSv 45 .60 FedNYMuCS p 45 .12 FedNYMuCsII 45 .37 FedPAMuniCS 16 .05 FedPAMuCsSv 16 .41 FedTaxFObWS 31 .93 FedTxFrObSv 31 .68 FedMuniSvc 22 .37 FedTxF c 6 .87 FidCA 15 .56 FidCT 31 .66 FidMA 27 .62 FidMI 30 .55 FidMuMM 32 .78 FidNJ 52 .64 FidNY 20 .57 FidOH 40 .64 FidPA 13 .57 FidSpCA 18 .78 FidSpMA 29 .77 FidSpNJ 50 .82 FidSpNY 19 .73 FidTEDly M 24 .44 FidAZ 12 .58 Fid TECR 24 .19 FidTxEx MM 24 .69 FidTaxExPortS 21 .92 FinSq TEF 11 .87 FstAmTFA 12 .30 FstAmTxFY 12 .60 FsAmTxFObII 12 .75 FstAmTFObZ 12 .85 GenNJMun 16 .33 GenNYMuB 8 .33 GnMuB p 10 .01 GnNYMuB p 8 .01 GnCalMu 9 .27 JPMMuMMP 6 .56 JPMorganCA 6 .30 JPMorganNY 6 .40 JPMorganTF 9 .46 JPMorg TFPr 9 .60 JPMTxFrR p 9 .35 JPMorgTFAgcy 9 .79 JPMTxFrInst 9 .84 NYTxFrMMI 23 2.17 NortnInstMuni 5 .85 NorthernMun 9 .69 PremierTxEx 7 .87 SchwAMTTxF 22 .52 SchwNYMuVA 23 .69 SchwNYMuSw 23 .44 SchwTxFValAd 22 .74 ShwbTE 17 .64 SchwabTxEx 17 .74 Schwb CA 12 .52 ScudTECshInst 33 .97 TDAMCAMu 13 .25 TDAMMuni 19 .44 TDAMNYMu 8 .25 TRowSumMu 48 .79 TRowCA c 44 .57 TRowNY c 20 .56 TRowTE c 45 .82 USAATxEx 25 .61 VangNJ 55 .99 VangCA 26 .89 VangPA 24 .92 VangNY 26 .91 VangTxEx 25 .94 WFAMuCshM 6 .94 WFA MuCsMSv 6 .69 WFNatInstMM 6 .85 WFNtTFMMSv 6 .60 WellsFargoNat 6 .75 WellsF NTFA 6 .45 WstnFTxR N 15 .29 WstnInstTxFR 15 .88 WstnNYTxR N 11 .28 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Aug 18 p 99.28 99.29 1.94 1.50 Aug 18 p 99.30 99.31 1.97 1.00 Sep 18 p 99.29 99.30 1.75 .75 Sep 18 p 99.25 99.26 1.94 1.38 Sep 18 p 99.28 99.29 1.96 .88 Oct 18 p 99.24 99.25 1.97 .75 Oct 18 p 99.21 99.22 2.03 1.25 Oct 18 p 99.25 99.26 2.04 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.24 99.25 2.04 3.75 Nov 18 p 100.15 100.16 2.07 1.00 Nov 18 p 99.20 99.21 2.09 1.25 Nov 18 p 99.23 99.24 2.08 1.38 Nov 18 p 99.24 99.25 2.09 1.25 Dec 18 p 99.22 99.23 2.09 1.00 Dec 18 p 99.19 99.20 2.18 1.38 Dec 18 p 99.21 99.22 2.18 1.50 Dec 18 p 99.23 99.24 2.18 1.13 Jan 19 p 99.17 99.18 2.15 2.13 Jan 19 f 100.08 100.09 -0.02 1.51 1.13 Jan 19 p 99.14 99.15 2.22 1.25 Jan 19 p 99.16 99.17 2.22 1.50 Jan 19 p 99.20 99.21 2.22 .75 Feb 19 p 99.06 99.07 2.23 2.75 Feb 19 p 100.08 100.09 2.24 8.88 Feb 19 k 103.17 103.18 2.23 1.13 Feb 19 p 99.11 99.12 2.25 1.38 Feb 19 p 99.15 99.16 2.26 1.50 Feb 19 p 99.18 99.19 2.26 1.00 Mar 19 p 99.07 99.08 2.27 1.25 Mar 19 p 99.10 99.11 2.29 1.50 Mar 19 p 99.15 99.16 2.30 1.63 Mar 19 p 99.18 99.19 2.29 .13 Apr 19 f 99.02 99.03 -0.01 1.43 .88 Apr 19 p 99.00 99.01 2.30 1.25 Apr 19 p 99.06 99.07 2.34 1.63 Apr 19 p 99.15 99.16 2.34 .88 May 19 p 98.27 98.28 2.35 3.13 May 19 p 100.18 100.19 2.37 1.13 May 19 p 98.31 99.00 2.38 1.25 May 19 p 99.02 99.03 2.38 1.50 May 19 p 99.08 99.09 2.38 1.00 Jun 19 p 98.23 98.24 2.42 1.25 Jun 19 p 98.30 98.31 2.42 1.63 Jun 19 p 99.08 99.09 2.43 .75 Jul 19 p 98.13 98.14 2.44 1.88 Jul 19 f 101.05 101.06 -0.02 .63 .88 Jul 19 p 98.14 98.15 2.45 1.63 Jul 19 p 99.05 99.06 2.46 .75 Aug 19 p 98.07 98.08 2.47 3.63 Aug 19 p 101.05 101.06 2.49 8.13 Aug 19 k 105.25 105.26 -0.01 2.44 1.00 Aug 19 p 98.13 98.14 2.49 1.25 Aug 19 p 98.21 98.22 2.50 1.63 Aug 19 p 99.02 99.03 2.49 .88 Sep 19 p 98.06 98.07 2.50 1.00 Sep 19 p 98.09 98.10 2.50 1.38 Sep 19 p 98.22 98.23 2.51 1.75 Sep 19 p 99.04 99.05 2.51 1.00 Oct 19 p 98.06 98.07 2.53 1.25 Oct 19 p 98.14 98.15 2.52 1.50 Oct 19 p 98.23 98.24 2.54 1.00 Nov 19 p 98.01 98.02 2.55 3.38 Nov 19 p 101.01 101.02 2.53 1.00 Nov 19 p 97.31 98.00 2.56 1.50 Nov 19 p 98.30 98.31 2.56 1.50 Nov 19 p 98.19 98.20 2.56 1.38 Dec 19 p 98.13 98.14 2.56 1.13 Dec 19 p 98.00 98.01 2.58 1.63 Dec 19 p 98.22 98.23 2.58 1.88 Dec 19 p 99.01 99.02 2.57 1.38 Jan 20 f 100.19 100.20 -0.02 .94 1.38 Jan 20 f 98.09 98.10 2.59 1.25 Jan 20 p 98.01 98.02 2.59 1.38 Jan 20 p 98.07 98.08 2.59 2.00 Jan 20 p 99.04 99.05 2.59 3.63 Feb 20 p 101.16 101.17 2.61 8.50 Feb 20 k 108.26 108.27 -0.02 2.61 1.38 Feb 20 p 98.02 98.03 2.62 1.25 Feb 20 p 97.28 97.29 2.61 2.25 Feb 20 p 99.14 99.15 2.61 1.13 Mar 20 p 97.17 97.18 2.63 1.38 Mar 20 p 97.31 98.00 2.63 2.25 Mar 20 p 99.12 99.13 2.63 1.50 Apr 20 p 98.03 98.04 2.64 .13 Apr 20 f 98.15 98.16 -0.01 1.03 1.13 Apr 20 p 97.13 97.14 2.64 1.38 Apr 20 p 97.27 97.28 2.64 2.38 Apr 20 p 99.17 99.18 2.64 1.50 May 20 p 97.31 98.00 -0.01 2.65 3.50 May 20 p 101.14 101.15 -0.01 2.66 8.75 May 20 k 110.24 110.25 -0.01 2.55 1.38 May 20 p 97.22 97.23 -0.01 2.67 1.50 May 20 p 97.29 97.30 -0.01 2.66 2.50 May 20 p 99.23 99.24 2.66 1.50 Jun 20 p 97.28 97.29 2.66 1.63 Jun 20 p 98.02 98.03 2.67 1.88 Jun 20 p 98.17 98.18 2.66 2.50 Jun 20 p 99.22 99.23 2.67 1.25 Jul 20 f 101.02 101.03 -0.01 .70 1.50 Jul 20 p 97.24 97.25 -0.01 2.68 1.63 Jul 20 p 97.30 97.31 -0.01 2.68 2.00 Jul 20 p 98.22 98.23 2.68 2.63 Jul 20 p 99.29 99.30 2.67 1.50 Aug 20 p 97.21 97.22 -0.01 2.68 2.63 Aug 20 p 99.28 99.29 -0.01 2.68 8.75 Aug 20 k 111.31 112.00 2.68 1.38 Aug 20 p 97.11 97.12 2.70 2.13 Aug 20 p 98.27 98.28 2.70 1.38 Sep 20 p 97.09 97.10 -0.01 2.69 1.38 Sep 20 p 97.07 97.08 -0.01 2.69 2.00 Sep 20 p 98.17 98.18 2.70 1.63 Oct 20 p 97.22 97.23 2.71 1.38 Oct 20 p 97.03 97.04 2.72 1.75 Oct 20 p 97.29 97.30 2.72 1.75 Nov 20 p 97.27 97.28 2.72 2.63 Nov 20 p 99.25 99.26 2.72 1.63 Nov 20 p 97.16 97.17 -0.01 2.73 2.00 Nov 20 p 98.11 98.12 -0.01 2.72 1.88 Dec 20 p 98.01 98.02 -0.01 2.72 1.75 Dec 20 p 97.23 97.24 2.73 2.38 Dec 20 p 99.05 99.06 -0.01 2.73 2.00 Jan 21 p 98.08 98.09 2.74 1.13 Jan 21 f 100.18 100.19 -0.02 .88 1.38 Jan 21 p 96.22 96.23 -0.01 2.74 2.13 Jan 21 p 98.16 98.17 -0.01 2.74 2.25 Feb 21 p 98.25 98.26 2.75 3.63 Feb 21 p 102.04 102.05 -0.01 2.75 7.88 Feb 21 k 112.18 112.19 2.71 1.38 Feb 21 p 95.31 96.00 -0.01 2.75 2.00 Feb 21 p 98.04 98.05 -0.01 2.75 2.38 Mar 21 p 99.01 99.02 -0.01 2.75 1.25 Mar 21 p 96.05 96.06 2.75 2.25 Mar 21 p 98.22 98.23 -0.01 2.75 .13 Apr 21 f 97.26 97.27 -0.02 .94 2.38 Apr 21 p 99.00 99.01 2.76 1.38 Apr 21 p 96.11 96.12 -0.01 2.76 2.25 Apr 21 p 98.21 98.22 2.76 2.63 May 21 p 99.19 99.20 -0.01 2.77 3.13 May 21 p 100.31 101.00 2.76 8.13 May 21 k 114.10 114.11 -0.01 2.75 2.00 May 21 p 97.30 97.31 2.76 2.63 Jun 21 p 99.19 99.20 -0.01 2.77 1.13 Jun 21 p 95.13 95.14 -0.01 2.77 2.13 Jun 21 p 98.07 98.08 2.77 .63 Jul 21 f 99.22 99.23 -0.01 .73 2.63 Jul 21 p 99.19 99.20 2.77 1.13 Jul 21 p 95.09 95.10 2.78 2.25 Jul 21 p 98.16 98.17 2.77 2.13 Aug 21 p 98.03 98.04 -0.01 2.78 8.13 Aug 21 k 115.18 115.19 -0.01 2.75 1.13 Aug 21 p 95.04 95.05 2.78 2.00 Aug 21 p 97.22 97.23 -0.01 2.78 1.13 Sep 21 p 95.00 95.01 2.79 2.13 Sep 21 p 98.00 98.01 -0.01 2.78 1.25 Oct 21 p 95.08 95.09 2.79 2.00 Oct 21 p 97.18 97.19 2.79 2.00 Nov 21 p 97.17 97.18 2.79 8.00 Nov 21 k 116.10 116.11 -0.01 2.77 1.75 Nov 21 p 96.22 96.23 -0.01 2.80 1.88 Nov 21 p 97.03 97.04 -0.01 2.79 2.00 Dec 21 p 97.13 97.14 2.80 2.13 Dec 21 p 97.26 97.27 2.79 .13 Jan 22 f 97.17 97.18 -0.01 .85 1.50 Jan 22 p 95.22 95.23 2.80 1.88 Jan 22 p 96.30 96.31 2.80 2.00 Feb 22 p 97.10 97.11 2.80 1.75 Feb 22 p 96.14 96.15 2.80 1.88 Feb 22 p 96.27 96.28 2.80 1.75 Mar 22 p 96.11 96.12 2.80 1.88 Mar 22 p 96.25 96.26 +0.01 2.81 .13 Apr 22 f 97.07 97.08 -0.02 .88 1.75 Apr 22 3p 96.08 96.09 +0.01 2.81 ARCResources 116578 15.71 15.31 15.45 -.18 AeconGroup 109543 16.50 16.04 16.47 +.31 AgnicoEagle 80509 54.84 54.25 54.50 -.12 Aimia Inc 97462 3.47 3.41 3.46 -.01 AirCdaV VV 205122 24.35 23.45 23.53 -.77 AlacerGoldJ 64935 2.94 2.81 2.82 -.11 AlamosGoldA 60718 7.18 7.05 7.06 -.11 AlgonquinPwr 78119 12.92 12.67 12.78 -.02 AlimntatnBSV 90794 60.00 59.34 59.75 +.09 AltaGasLtd 111783 26.52 26.30 26.47 +.15 AphriaInc J 297488 11.51 11.04 11.51 +.39 AthabascaOil 107262 1.81 1.75 1.75 -.05 AuroraCannabi 925788 7.10 6.65 7.02 +.21 B2GoldCorpo 121701 3.28 3.22 3.24 +.01 BCE Inc 120088 55.32 54.90 55.28 +.24 BMOS PLadPr 101087 11.71 11.69 11.70 ... BarrickGold 330846 14.70 14.49 14.58 +.06 BauschHealth 102799 28.60 28.02 28.27 -.06 BaytexEnergy 866439 4.19 3.88 4.04 -.14 BellatrixExpl 66078 1.25 1.16 1.24 +.02 BeloSunMngo 119911 .20 .20 .20 -.01 BirchcliffEng 108049 5.33 5.11 5.15 -.18 Bk NS 229770 77.18 76.75 77.09 +.29 BkMontreal 168210 103.27 102.40 103.11 -.87 BlackberryLtd 219363 12.86 12.34 12.77 +.15 BombardirBSV 648360 4.90 4.73 4.90 +.15 BrookdALV 101157 54.98 54.08 54.89 +.61 CGIGrpASV 100602 84.06 82.99 83.98 +1.07 CIBC 96589 118.88 118.34 118.72 +.14 CIFinancial 60057 22.73 22.28 22.73 +.35 CamecoCorp 123095 14.06 13.64 14.06 +.21 CanforCorp 101617 28.65 27.62 28.52 +.90 CanopyGrowth 247549 34.41 33.38 34.32 +.35 CdnNatRail 140895 116.75 115.84 116.12 +.33 CdnNatRes 270869 47.93 47.36 47.80 +.29 CenovusEngy 327424 13.18 12.90 13.05 -.08 CenterraGld 110190 6.07 5.79 5.91 +.08 CequenceEgy 774323 .13 .10 .11 -.01 ChoiceREITUn 182211 12.48 12.21 12.46 +.24 CorusEntBo 578978 4.17 4.04 4.06 +.04 CrescentPnt 273921 8.88 8.60 8.87 +.03 CrewEngy 60290 2.48 2.43 2.45 -.07 DollaramaInc 124206 47.05 46.25 47.00 +.65 DreamOffREIT 61835 24.16 23.66 23.98 +.24 ECNCapitalCo 141687 3.64 3.60 3.61 -.02 EldoradoGld 63576 1.43 1.40 1.42 ... EmeraInc 138108 42.15 41.60 42.15 -.15 EnCanaCorp 289097 17.95 17.15 17.95 +.37 EnbridgeInc 270777 46.43 45.89 46.20 +.20 EnerplusCorp 76049 17.08 16.66 16.97 +.05 FirstCapRlty 69683 20.28 19.72 20.28 +.49 FirstQntumo 461201 20.63 19.00 20.29 +1.16 Fortis Inc 119923 42.77 42.03 42.77 +.45 FreeholdRoyal 111808 12.29 12.02 12.28 +.09 GildanActive 125763 33.58 33.09 33.51 +.39 GoldcorpInc 214651 16.36 16.19 16.26 -.06 GreenOrganicD 71253 5.29 4.88 5.15 -.02 GtWstLifeco 88074 32.58 32.15 32.15 -.28 GuyanaGldo 73096 4.27 3.98 4.00 -.25 H RRealUn 72085 20.24 20.09 20.18 +.05 HomeCapital 78366 15.43 15.15 15.30 +.12 HrznCrdOilBl 122159 11.06 10.81 10.89 -.40 HrznCrdOilBr 150303 4.71 4.62 4.69 +.16 HrznNtGsBul 128147 3.78 3.63 3.65 -.05 HudBayMnrls 136757 6.77 6.62 6.77 +.12 HuskyEngy 109555 22.15 21.63 22.12 +.37 HydroOneLimi 103006 19.00 18.87 19.00 +.07 ISharesS P60 134060 24.67 24.52 24.63 +.11 IamgoldCorp 161071 7.32 7.15 7.15 -.12ImperialOil 102502 44.55 43.90 44.55 +.51 InterPipeline 86186 24.88 24.53 24.80 +.27 IvanhoeAo 135625 2.60 2.51 2.59 +.04 KatangaMng 94338 .96 .90 .95 +.07 KeltExplo 124404 10.01 9.77 9.94 +.06 KinrossGold 271914 4.72 4.67 4.70 +.01 Kirklandlake 71595 28.70 28.22 28.43 +.23 LargoResourcs 120508 2.01 1.88 1.90 -.09 LundinMng 276432 7.27 7.15 7.20 +.15 MEGEnergy 197301 8.57 8.25 8.48 +.02 MagnaInt l 126147 79.50 78.31 79.24 +.88 ManulifeFin 274764 24.17 23.90 24.16 +.28 MegaUranmo 129344 .14 .14 .14 -.01 MitelNetworks 91941 14.29 14.22 14.23 -.06 NGExReso 107550 1.02 1.00 1.02 +.02 NatBkCan 89138 64.00 63.61 63.77 ... NemaskaLithiu 728522 .71 .65 .71 +.02 NevsunReso 203074 4.88 4.76 4.83 +.05 New Gold 373445 1.67 1.55 1.62 +.03 NikoResources 106610 .11 .08 .10 +.03 NutrienLtd 89669 70.76 69.56 70.65 +1.26 NuvistaEngy 59491 8.68 8.35 8.41 -.20 OceanaGoldCrp 138922 4.13 4.00 4.00 -.04 PaintedPonyE 169848 2.81 2.61 2.64 -.19 PembinaPipe 118002 46.90 46.01 46.80 +.70 PowerCorpSV 89560 29.60 29.38 29.59 +.16 PrairieSkyRyl 67967 24.83 23.94 24.68 +.43 PrecisionDrl 111086 4.74 4.59 4.71 ... Prometico 119346 .72 .67 .67 -.05 PwrFinCorp 103418 31.13 30.50 30.50 -.48 RagingRiver 354540 5.60 5.23 5.50 -.12 RioCanRlUn 172953 25.26 24.71 24.82 ... RogersCommB 79357 66.32 65.52 66.32 +.56 RoxgoldInc J 80595 1.09 1.05 1.05 -.02 RoyalBank 248029 101.59 100.96 101.55 +.22 RoyalNickelo 82770 .10 .09 .09 -.01 SemafoInc o 89234 3.88 3.78 3.82 +.02 SevenGenClA 98095 14.86 14.36 14.86 +.10 ShawCommBNV 235624 27.31 26.81 27.21 +.35 SherrittIntl 71205 .97 .94 .97 +.02 ShopifyInc 61250 187.00 174.13 181.22 -10.64 SunLifeFin 104866 53.45 52.93 53.20 +.20 SuncorEngy 341783 55.47 54.49 54.78 -.31 T D Bank 300210 77.17 76.68 77.17 +.32 TFIINTERNATIO 101989 44.31 42.67 43.20 -.99 TamarackVall 129607 4.84 4.69 4.80 +.03 TeckResLimit 153207 34.02 33.07 33.93 +.92 Telus Corp 75177 47.59 47.28 47.55 +.29 TheHydropothe 350547 4.35 4.05 4.35 +.18 ThomsonReuter 70230 54.42 53.80 53.98 -.02 TidewaterMdSt 90942 1.29 1.25 1.28 +.02 TourmalineOil 69087 25.74 24.95 25.70 +.42 TransAltaCorp 145075 7.50 7.24 7.41 +.15 TransCdaCorp 161962 58.60 57.64 58.51 +.78 TrevaliMngo 183405 .82 .77 .80 +.02 TricanWell 208708 2.74 2.62 2.74 +.06 TurquoiseHill 143690 3.66 3.57 3.61 +.05 UEXCorpo 65693 .22 .21 .21 ... VermilionEgy 94024 44.88 42.98 44.78 ... Wallbridgeo 131050 .09 .08 .08 -.01 WestFraser 83596 81.05 78.21 80.80 +2.48 WesternForst 65867 2.47 2.40 2.42 -.02 WestjetAir 255510 18.70 17.50 18.32 -1.63 WheatonPrecio 63296 27.38 27.01 27.26 +.24 WhitecapReso 194984 8.75 8.53 8.59 -.13 YamanaGld 413813 4.20 4.02 4.15 +.10 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Apr 22 p 96.22 96.23 2.81 1.75 May 22 p 96.06 96.07 2.81 1.88 May 22 p 96.20 96.21 +0.01 2.81 1.88 May 22 p 96.05 96.06 2.81 1.75 Jun 22 p 96.02 96.03 2.82 2.13 Jun 22 p 97.15 97.16 2.81 .13 Jul 22 f 97.22 97.23 -0.01 .72 1.88 Jul 22 p 96.14 96.15 2.82 2.00 Jul 22 p 96.30 96.31 2.81 1.63 Aug 22 p 95.15 95.16 2.82 7.25 Aug 22 k 116.27 116.28 -0.01 2.80 1.63 Aug 22 p 95.13 95.14 2.82 1.88 Aug 22 p 96.12 96.13 +0.01 2.82 1.75 Sep 22 p 95.26 95.27 +0.01 2.82 1.88 Sep 22 p 96.09 96.10 2.82 1.75 Oct 22 p 96.07 96.08 +0.01 2.82 2.00 Oct 22 p 96.22 96.23 2.83 1.63 Nov 22 p 95.05 95.06 2.83 7.63 Nov 22 k 119.08 119.09 2.82 2.00 Nov 22 p 96.20 96.21 2.83 2.13 Dec 22 p 97.02 97.03 2.84 .13 Jan 23 f 96.31 97.00 -0.01 .81 1.75 Jan 23 p 95.14 95.15 2.83 2.38 Jan 23 p 98.02 98.03 +0.01 2.83 2.00 Feb 23 p 96.15 96.16 2.83 7.13 Feb 23 k 118.05 118.06 2.83 1.50 Feb 23 p 94.09 94.10 +0.01 2.84 2.63 Feb 23 p 99.03 99.04 2.83 1.50 Mar 23 p 94.06 94.07 +0.01 2.84 2.50 Mar 23 p 98.17 98.18 +0.01 2.84 .63 Apr 23 f 99.00 99.01 -0.01 .84 1.63 Apr 23 p 94.20 94.21 +0.01 2.84 2.75 Apr 23 p 99.18 99.19 2.84 1.75 May 23 p 95.04 95.05 2.84 1.63 May 23 p 94.17 94.18 +0.01 2.84 2.75 May 23 p 99.19 99.20 +0.01 2.84 1.38 Jun 23 p 93.09 93.10 +0.01 2.85 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.64 +3.0 -3.7 +4.2/B IntrmDvrsMnA m MS 14.17 +.3 ... +1.2/B IntrmDvrsMnC m MS 14.17 +.2 -.4 +.4/E LgCpGrA m LG 53.00 +2.3 +10.9 +14.5/A LgCpGrAdv LG 57.65 +2.3 +11.1 +14.8/A LgCpGrC m LG 39.95 +2.3 +10.5 +13.6/B LgCpGrI LG 57.35 +2.4 +11.1 +14.8/A LgCpGrK b LG 53.91 +2.3 +10.9 +14.4/A LtdDurHiIncAdv HY 10.21 +.9 +1.2 +3.9/D MuniBdInfStr1 b MS 10.20 +.2 +1.1 +2.4/A MuniBdInfStr2 MS 10.20 +.2 +1.0 +2.5/A MuniBdInfStrA m MS 10.24 +.2 +.9 +2.2/A MuniBdInfStrAdv MS 10.25 +.3 +1.2 +2.5/A MuniIncCAA m MF 11.03 +.2 ... +2.5/B MuniIncCAAdv MF 11.03 +.2 +.2 +2.8/A MuniIncIIArznA m SI 10.97 +.2 +.2 +2.9/A MuniIncIIMAA m MT 11.06 +.1 -.4 +2.1/B MuniIncIIMINA m SM 10.08 +.1 -.5 +2.1/C MuniIncIINJA m MJ 9.62 +.4 -.1 +3.2/B MuniIncIIOhioA m MO 9.83 +.2 -.1 +2.7/A MuniIncIIPEA m MP 10.33 +.2 -.1 +2.7/B MuniIncIIVIA m SI 10.96 +.1 -.2 +2.6/A MuniIncNYA m MN 9.80 +.2 -.3 +2.6/A MuniIncNYAdv MN 9.80 +.2 -.2 +2.8/A MuniIncNYC m MN 9.79 +.1 -.8 +1.8/C MuniIncNtnA m MI 10.12 +.1 -.3 +2.8/A MuniIncNtnAdv MI 10.12 +.2 -.1 +3.1/A MuniIncNtnC m MI 10.11 +.2 -.7 +2.1/C ReltvValA m LV 6.12 +5.7 +5.0 +10.9/A ReltvValAdv LV 6.17 +5.7 +4.9 +11.2/A ReltvValC m LV 6.09 +5.7 +4.5 +10.1/B SelUSEqAdv LB 17.74 +3.5 +5.8 +11.2/B SelUSLSA m LO 13.17 +2.4 +4.4 +6.0/A SelUSLSAdv LO 13.37 +2.4 +4.5 +6.3/A SelUSLSC m LO 12.59 +2.3 +4.0 +5.2/B ShortDurPlus CS 11.55 +.1 +.2 +.5/D SmCpGrA m SG 60.30 -.1 +17.0 +14.7/A SmCpGrI SG 65.33 -.1 +17.1 +15.0/A SstnlGlbThtcA m WS 120.08 +2.4 +2.3 +10.7/A SstnlGlbThtcAdv WS 127.20 +2.5 +2.4 +11.0/A SustIntlThtcA m FG 18.97 +1.9 -2.8 +4.4/E TxMgAlMktIncA m CA 12.75 +1.9 +.8 +3.8/D TxMgWtAprStrAdv WS 16.65 +2.7 +2.9 +8.2/C TxMgdIntl FB 18.25 +2.5 -1.0 +5.7/B AAMInsgtSelIncI x TW 9.83 +1.0 -2.0 +3.4/BABAllMktRlRet1 b IH 8.98 +.2 +1.5 +4.9/C AllMktTRA m MA 14.83 +1.2 ... +4.0/E AllMktTRAdv MA 14.94 +1.2 +.1 +4.3/E AllMktTRC m MA 14.70 +1.1 -.5 +3.2/E BdInStrat1 b IP 10.53 -.2 -.2 +2.3/A BdInStrat2 IP 10.53 -.1 -.1 +2.5/A CncntrGrAdv LG 37.31 +4.1 +9.5 +10.6/D CnsrvWlthStratA m CA 12.16 +.7 +.2 +3.2 CorOppsA m LG 21.80 +5.3 +7.6 +12.4/C DiscvGrA m MG 12.41 -.2 +14.3 +12.9/A DiscvGrAdv MG 13.26 -.1 +14.5 +13.1/A DiscvValA m SV 23.63 +1.3 +3.7 +10.7/C DiscvValAdv SV 24.21 +1.4 +3.9 +11.0/B DiscvValC m SV 20.77 +1.3 +3.3 +9.9/D DiscvValI SV 23.48 +1.3 +3.8 +11.0/B DiscvValR b SV 22.91 +1.3 +3.5 +10.3/C DiscvValZ SV 23.46 +1.3 +3.9 +11.1/B DiversMunicipal MS 14.16 +.3 +.2 +1.5/A EmMkts EM 30.68 +2.0 -5.7 +7.5/C EqIncA m LV 29.51 +4.2 +3.0 +8.8/C EqIncAdv LV 29.80 +4.2 +3.2 +9.1/C EqIncC m LV 29.11 +4.2 +2.6 +8.0/D GlbBdA m IB 8.24 +.2 -.6 +2.6/C GlbBdAdv IB 8.23 +.2 -.5 +2.8/B GlbBdC m IB 8.26 +.1 -1.1 +1.8/D GlbBdI IB 8.23 +.2 -.4 +2.8/B GlbBdR b IB 8.23 +.2 -.8 +2.1/C GlbRkAllcA m TV 16.34 +.4 -.5 +4.3/C GlbRlEstInvmA m GR 14.69 +.8 +2.0 +5.4/B GlbRlEstInvmIII GR 11.18 +.9 +2.5 +6.2/A GrA m LG 83.19 +2.5 +13.4 +15.0/A HiIncA m HY 8.43 +1.4 -.8 +5.4/B HiIncAdv HY 8.44 +1.4 -.7 +5.6/A HiIncC m HY 8.52 +1.3 -1.5 +4.5/C HiIncI HY 8.44 +1.4 -.7 +5.7/A HiIncK b HY 8.43 +1.4 -.8 +5.3/B HiIncR b HY 8.42 +1.3 -1.2 +4.9/B HiIncZ HY 8.44 +1.4 -.6 +5.7/A IntermBdA m CI 10.82 +.1 -1.1 +2.0/B IntermBdAdv CI 10.83 +.2 -1.0 +2.2/A IntermCAMuniA m SS 14.10 +.3 +.4 +1.3/B IntermNYMuniA m SS 13.80 +.3 +.1 +1.4/B Intl FB 18.25 +2.5 -1.0 +5.8/B IntlValA m FV 14.29 +2.9 -3.8 +3.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 70

ValA m LV 15.98 +2.1 -1.0 +4.8/E ValAdv LV 16.00 +2.1 -.9 +5.0/E WlthApprStrA m WS 16.79 +2.7 +2.8 +7.6/C WlthApprStrAdv WS 16.76 +2.8 +2.9 +7.9/CAC AlternativesMktNetrlValInv NE 10.35 +1.0 -1.1 +1.8/CAIGActvAllcA f MA 17.90 +1.5 +1.7 +6.3/C FlexCrdtA m HY 3.39 +1.0 +1.7 +4.0/D FocedDivStrB m LV 18.09 +2.0 -1.7 +8.8/C FocedDivStrC m LV 18.07 +2.0 -1.8 +8.8/C IntlDivStrA m FV 8.90 +3.1 -5.6 +1.4/E MltAstAllcA f MA 18.64 +1.5 +1.5 +6.3/C SrFltngRtA m BL 8.09 +.6 +2.3 +4.0/B SrFltngRtC m BL 8.09 +.7 +2.1 +3.8/C StrBdA m MU 3.33 +.9 -2.0 +2.8/D StrValA m LV 31.85 +3.5 +1.0 +8.1/D USGvtSecA m GI 8.88 -.3 -1.2 -.8/EALPSRdRcksLtdPrEI d SW 7.38 +2.9 +1.5 +8.4/D RdRcksLtdPrEInv m SW 7.25 +2.8 +1.4 +8.1/DAMGCHEqPtnrsBalN b MA 17.77 +1.8 +4.8 +7.4/B FQGlbRkBalZ TV 15.90 +1.3 -.7 +7.1/A FQTxMgdUSEqI LB 33.03 +3.1 +9.3 +10.2/C GWKCorBdI CI 9.80 +.2 -2.1 +1.4/D GWKMnBdI MI 11.45 +.3 -.8 +2.1/C GWKMnEnhYiI HM 9.83 +.2 ... +4.7/B GWKSmCpCorI SG 30.12 +.8 +6.0 +12.5/B MgrsAmIntrGvS GI 10.33 -.1 -1.7 +.5/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.11 +1.5 +2.6 +4.7/E MgrsBrBlueS LG 52.31 +2.3 +9.3 +11.7/D MgrsBrwineS MG 50.81 +1.4 +8.9 +9.2/D MgrsCaEmergCoI SG 65.00 -1.0 +11.3 +17.6/A MgrsCaMidCpN b MG 31.45 +2.3 +4.0 +8.9/D MgrsCeRlEsttS SR 10.45 +.3 +1.4 +6.1/B MgrsDblCrPlsBdI CI 10.36 +.1 -.9 +2.3 MgrsDblCrPlsBdN b CI 10.36 +.1 -1.1 +2.0 MgrsEmergOppsS SG 52.07 -.6 +13.4 +13.7/A MgrsFrpntMdCpI MV 42.81 +1.5 -2.2 +8.1/C MgrsFrpntMdCpN b MV 41.68 +1.5 -2.4 +7.9/D MgrsLmsSylsBdS CI 26.21 +.8 -1.1 +3.1/A MgrsMntCldGrI LG 21.19 +3.4 +7.5 +8.2/E MgrsMntCldGrN b LG 21.09 +3.4 +7.4 +8.0/E MgrsSkylnSpcEqS d SB 45.39 +1.1 +3.2 +8.0/E MgrsSpecialEqS SG 137.81 +1.2 +15.4 +12.1/B RRDivAllCpVlI LV 12.83 +3.7 +3.0 +9.6/C RRDivAllCpVlN b LV 12.83 +3.6 +2.8 +9.3/C RRSmCpValI SB 14.13 +2.9 +7.0 +13.6/A SthrnSnSmCpN m SB 25.87 +.7 -.7 +5.4/E SystMidCpValI MV 16.08 +2.9 +2.7 +9.9/B TmsSqMidCpGrI MG 20.40 +2.3 +8.1 +10.4/C TmsSqMidCpGrS MG 19.87 +2.3 +8.0 +10.2/C TmsSqSmCpGrI SG 19.58 +1.9 +13.0 +11.3/C TmsSqSmCpGrS SG 19.09 +1.9 +13.0 +11.1/C TrilogyEMktsEqZ d EM 9.83 +2.4 -4.4 +11.1/A YackFocI d LB 22.11 +1.1 +4.8 +12.0/B YackFocN d LB 22.13 +1.1 +4.7 +11.8/B YacktmanI d LV 23.91 +1.7 +4.6 +10.6/BAQRDiversArbtrgI NE 9.43 -.1 +3.4 +4.4/A DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2/A IntlEqI FB 10.69 +2.3 -2.5 +6.2/A IntlMomStyleI FG 15.86 +1.5 +1.0 +4.6/E LgCpMomStyleI LG 23.57 +2.5 +9.3 +11.2/D LgCpMomStyleN b LG 23.55 +2.5 +9.1 +10.9/D MgdFtsStratI FF 8.65 -.7 -6.3 -5.2/D MgdFtsStratN b FF 8.52 -.7 -6.4 -5.4/D MltStratAltI AM 8.20 -1.1 -9.4 -.1/C MltStratAltN b AM 8.14 -1.2 -9.6 -.4/D RkBalCmdtsStrI BB 6.26 -5.7 -9.3 +3.4/A RkParityI TV 9.71 +.6 -1.1 +5.3/B RkParityIIMVI TV 9.22 -.6 -.4 +4.2/C SmCpMomStyleI SG 26.21 +1.7 +11.7 +10.6/CAberdeenGlbHiIncA b HY 8.94 +1.3 +.2 +3.1/E GlbHiIncI HY 8.36 +1.4 +.4 +3.2/E IntlSmCpA m FR 31.75 +2.6 +.8 +9.3/C SelIntlEqA b FB 26.81 +3.0 -2.3 +5.8/B TotalRetBdA b CI 12.78 +.1 -1.8 +1.7/B TotalRetBdI CI 12.59 +.2 -1.6 +2.0/BAbsolute StrategiesInstl AM 8.15 -.9 -1.5 -2.6/EAcadianEmMktsInv d EM 20.54 +2.2 -8.3 +7.5/CAccessCptCmntyInvmIns GI 8.66 -.2 -1.9 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.80 +2.8 +1.1 +8.0/CAdvisory ResearchMLPEngyIncA m LP 8.69 +3.3 +2.5 -4.2/C MLPEngyIncC m LP 8.71 +3.3 +2.1 -5.0/D MLPEngyIncI d LP 8.54 +3.4 +2.6 -4.0/C MLPEngyInfrasI d LP 8.31 +3.4 +2.4 -5.2/DAegisVal SV 20.10 -2.5 +2.2 +21.3/AAkreFocInstl d LG 36.93 +3.1 +11.8 +15.3/A FocRetail m LG 36.17 +3.0 +11.6 +15.0/AAl FrankInv m LV 25.85 +4.4 +4.3 +10.1/BAlgerCptlApprecA m LG 27.63 +2.1 +12.0 +12.7/C CptlApprecC m LG 21.86 +2.1 +11.6 +11.9/C CptlApprecI2 LG 92.87 +2.3 +12.4 +12.8/C CptlApprecInsI LG 36.37 +2.2 +12.2 +12.8/C GrIncA m LB 41.94 +4.2 +4.1 +10.8/C IntlGrA m FG 16.61 -1.0 -2.6 +3.0/E LgCpGrI2 LG 71.40 +.9 +15.9 +11.1/D MidCpGrA m MG 14.93 +.4 +9.1 +9.0/D MidCpGrI2 MG 27.26 +.3 +9.0 +9.0/D MidCpGrInstlI MG 31.94 +.3 +8.9 +9.1/D SmCpGrA m SG 9.79 ... +16.1 +12.0/B SmCpGrI2 SG 28.00 -.1 +15.9 +12.3/B SmCpGrInstlI SG 23.21 -.5 +14.6 +12.1/B SpectraA m LG 23.13 +2.1 +12.4 +12.8/CAllianzGIFocedGrA m LG 57.84 +1.8 +9.4 +12.9/C FocedGrC m LG 40.08 +1.7 +8.9 +12.1/C GlbSmCpA m SW 52.00 +1.2 +3.9 +7.5/E HlthSciA m SH 34.74 +4.4 +9.4 +2.4/C NFJDivValA m LV 15.41 +4.5 +2.8 +8.3/D NFJDivValC m LV 15.57 +4.4 +2.3 +7.5/E NFJDivValInstl LV 15.53 +4.5 +3.0 +8.6/D NFJIntlValA m FV 18.94 +2.3 -3.0 -1.3/E NFJLgCapValA m LV 27.40 +4.8 +2.7 +10.0/B NFJMidCapValA m MV 31.27 +4.0 -.2 +11.8/A NFJMidCapValC m MV 25.60 +3.9 -.6 +10.9/A NFJMidCapValIns MV 33.46 +4.1 +.1 +12.2/A NFJSmCpValA m SV 22.22 +2.3 +2.5 +8.9/D NFJSmCpValAdmin b SV 22.16 +2.4 +2.6 +9.0/D NFJSmCpValC m SV 19.74 +2.3 +2.1 +8.1/E NFJSmCpValInstl SV 24.92 +2.4 +2.8 +9.3/D TechA m ST 71.89 +.4 +17.4 +21.0/B TechC m ST 55.51 +.3 +16.9 +20.1/C TechInstl ST 80.75 +.4 +17.6 +21.4/BAlpineDynDivInstl WS 4.14 +3.2 +2.2 +8.0/C IntlRlEsttEqIns GR 23.06 +1.1 -4.2 +4.6/C RltyIncGrIns SR 22.23 +.4 -.8 +6.3/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.07 +5.0 +8.9 +13.4/B MutIncInv b LB 52.01 +6.4 +2.2 +10.1/DAmerican BeaconBrdGwyLgCpVlIns LV 29.50 +4.1 +3.3 +10.3/B BrdgwyLgCpGrIns LG 32.99 +2.5 +10.4 +12.5/C IntlEqInstl FV 20.60 +2.2 -1.3 +3.9/C IntlEqInv FV 20.40 +2.1 -1.5 +3.5/C LgCpValAdv b LV 27.70 +4.5 +3.6 +8.8/C LgCpValInstl LV 30.29 +4.6 +3.9 +9.3/C LgCpValInv LV 28.09 +4.5 +3.7 +8.9/C MidCpValInv MV 17.44 +2.7 -.8 +8.6/C SmCpValAdv b SV 27.60 +1.7 +5.8 +10.7/C SmCpValInstl SV 29.09 +1.7 +6.1 +11.3/B SmCpValInv SV 27.97 +1.7 +5.9 +10.9/B StphnsSmCpGrInv SG 21.44 +2.3 +20.7 +12.6/BAmerican CenturyAdpteEqInv LB 12.48 +1.0 +6.1 +11.0/C AdpteSmCpInv MB 21.53 +1.0 +3.5 +8.4/C AllCpGrInv LG 36.33 +2.3 +10.0 +11.5/D BalI MA 19.37 +2.2 +3.6 +7.0/B BalInv MA 19.35 +2.2 +3.4 +6.8/C CAHYMuniA m MC 10.52 +.2 +.4 +4.1/A CAHYMuniI MC 10.52 +.2 +.7 +4.6/A CAHYMuniInv MC 10.52 +.2 +.5 +4.4/A CAInTFBdBdI MF 11.71 +.3 ... +2.3/C CAInTFBdBdInv MF 11.71 +.3 -.1 +2.1/C CorEqPlusInv LB 16.18 +3.6 +5.6 +9.5/D CorPlusInv CI 10.45 +.5 -1.6 +1.9/B CptlValInv LV 9.04 +5.2 +3.2 +8.2/D DiscpGrInv LG 24.62 +2.4 +8.0 +11.8/D DiversBdA m CI 10.40 +.2 -2.2 +.9/E DiversBdI CI 10.40 +.3 -1.9 +1.4/D DiversBdInv CI 10.39 +.1 -2.1 +1.1/D EmMktsA m EM 10.97 ... -7.2 +9.5/A EmMktsI EM 11.67 ... -7.0 +10.0/A EmMktsInv EM 11.37 -.1 -7.1 +9.8/A EqGrA m LB 34.51 +3.6 +6.9 +10.5/C EqGrI LB 34.59 +3.6 +7.2 +10.9/C EqGrInv LB 34.56 +3.6 +7.1 +10.7/C EqIncA m LV 9.05 +4.0 +2.4 +11.7/A EqIncC m LV 9.04 +4.0 +1.9 +10.8/A EqIncI LV 9.06 +4.0 +2.6 +12.2/A EqIncInv LV 9.06 +4.1 +2.6 +12.0/A EqIncR b LV 9.02 +4.0 +2.3 +11.4/A EqIncR6 LV 9.07 +4.1 +2.7 +12.3/A GlbGoldInv SP 8.15 -5.0 -6.9 +16.4/A GlbGrInv WS 13.08 +2.1 +7.4 +8.9/B GlbRlEsttInv GR 11.86 +.5 -.2 +4.3/C GovtBdA m GI 10.64 -.3 -1.5 +.2/C GovtBdInv GI 10.65 -.2 -1.3 +.5/B GovtBdR5 GI 10.64 -.2 -1.3 +.7/B GrA m LG 35.18 +2.4 +10.5 +13.4/B GrI LG 36.98 +2.4 +10.8 +14.0/B GrInv LG 36.32 +2.4 +10.7 +13.7/B GrR b LG 34.37 +2.4 +10.3 +13.2/B GrR6 LG 36.97 +2.4 +10.9 +14.1/A HYInv HY 5.59 +1.0 +.8 +4.4/C HYMuniI HM 9.66 +.4 +1.8 +5.2/B HYMuniInv HM 9.66 +.3 +1.7 +5.0/B HeritageA m MG 22.20 +2.2 +6.7 +7.6/E HeritageC m MG 17.84 +2.1 +6.3 +6.8/E HeritageI MG 25.53 +2.2 +7.0 +8.1/D HeritageInv MG 24.02 +2.2 +6.9 +7.8/E IncandGrA m LV 41.08 +3.9 +5.4 +11.3/A IncandGrI LV 41.21 +3.9 +5.7 +11.8/A IncandGrInv LV 41.15 +3.9 +5.5 +11.6/A InAdjBdA m IP 11.33 -.4 -1.0 +1.2/C InAdjBdInv IP 11.36 -.4 -.9 +1.4/C InAdjBdR5 IP 11.35 -.3 -.7 +1.6/B IntTrmTxFrBdI MI 11.18 +.3 +.2 +2.3/B IntTrmTxFrBdInv MI 11.18 +.3 ... +2.1/C IntlBdInv IB 12.86 ... -2.4 +2.3/C IntlDiscvInv FR 17.18 +.9 +1.0 +8.4/D IntlGrA m FG 13.72 +1.3 +2.9 +5.5/D IntlGrI FG 13.53 +1.3 +3.2 +6.0/C IntlGrInv FG 13.61 +1.3 +3.1 +5.7/D IntlOppsInv FR 11.38 +.3 +2.1 +10.8/A InvFcddynGrInv LG 26.49 +1.9 +19.7 +16.8/A InvGinnieMaeInv GI 10.17 ... -1.0 +.5/C InvGinnieMaeR5 GI 10.17 ... -.9 +.7/B InvOC2020A m TE 12.73 +1.5 +1.8 +4.9/D InvOC2020I TE 12.77 +1.6 +2.1 +5.4/C InvOC2020Inv TE 12.76 +1.6 +1.9 +5.2/C InvOC2020R b TE 12.72 +1.5 +1.6 +4.7/D InvOC2025A m TG 15.13 +1.6 +1.8 +5.3/D InvOC2025I TG 15.16 +1.7 +2.1 +5.8/D InvOC2025Inv TG 15.15 +1.7 +2.0 +5.6/D InvOC2025R b TG 15.11 +1.7 +1.8 +5.1/E InvOC2030A m TH 13.24 +1.8 +2.1 +5.7/E InvOC2030I TH 13.28 +1.8 +2.3 +6.2/D InvOC2030Inv TH 13.28 +1.8 +2.2 +6.0/D InvOC2030R b TH 13.23 +1.8 +1.9 +5.5/E InvOC2035A m TI 16.61 +1.9 +2.5 +6.2/E InvOC2035I TI 16.66 +1.9 +2.7 +6.7/D InvOC2035Inv TI 16.64 +2.0 +2.7 +6.5/E InvOC2035R b TI 16.60 +1.9 +2.3 +5.9/E InvOC2040A m TJ 14.07 +2.0 +2.9 +6.7/E InvOC2040I TJ 14.11 +2.2 +3.1 +7.2/D InvOC2040Inv TJ 14.10 +2.1 +3.1 +7.0/E InvOC2040R b TJ 14.05 +2.0 +2.7 +6.5/E InvOC2045A m TK 17.72 +2.3 +3.1 +7.3/E InvOC2045I TK 17.78 +2.3 +3.4 +7.8/E InvOC2045Inv TK 17.75 +2.3 +3.3 +7.6/E InvOC2045R b TK 17.70 +2.2 +3.0 +7.0/E InvOC2050A m TN 14.48 +2.3 +3.4 +7.7/D InvOC2050I TN 14.53 +2.4 +3.6 +8.2/D InvOC2050Inv TN 14.51 +2.4 +3.5 +7.9/D InvOC2050R b TN 14.47 +2.3 +3.2 +7.4/E InvOC2055A m TL 15.52 +2.4 +3.4 +7.9/E InvOC2055Inv TL 15.55 +2.4 +3.5 +8.1/D InvOC:AgrInv AL 17.44 +2.0 +3.1 +7.7/C InvOC:CnsrvInv CA 13.90 +1.4 +1.6 +5.0/B InvOCInRetA m RI 13.47 +1.5 +1.7 +4.7/A InvOCInRetI RI 13.47 +1.5 +2.0 +5.2/A InvOCInRetInv RI 13.47 +1.6 +1.9 +5.0/A InvOCInRetR b RI 13.45 +1.4 +1.6 +4.4/A InvOCModInv MA 16.11 +1.8 +2.4 +6.5/C InvOCVryAgrInv XM 19.07 +2.5 +4.3 +9.1/B InvOCVryCsrvInv XY 12.05 +.9 +.8 +3.7/B LgCoValInv LV 10.49 +5.2 +3.7 +8.0/D MidCpValA m MV 18.01 +4.3 +3.3 +11.1/A MidCpValC m MV 17.81 +4.2 +2.9 +10.3/B MidCpValI MV 18.06 +4.3 +3.6 +11.6/A MidCpValInv MV 18.04 +4.3 +3.4 +11.4/A MidCpValR b MV 17.95 +4.2 +3.1 +10.8/A MidCpValR6 MV 18.06 +4.3 +3.7 +11.8/A NTCoreEqPlusG LB 17.52 +3.7 +6.5 +10.0/D NTDiversBdG CI 10.38 +.2 -1.7 +1.4/C NTEmMktsG EM 12.48 +.2 -6.4 +10.7/A NTEqGrG LB 14.54 +3.7 +7.5 +11.0/C NTGrG LG 19.29 +2.5 +11.5 +14.3/A NTHeritageG MG 15.02 +2.2 +7.5 +8.4/D NTIntlGrG FG 12.70 +1.4 +4.4 +6.4/C NTLgCoValG LV 11.91 +5.4 +4.3 +8.1/D NTMidCpValG MV 13.98 +4.4 +4.0 +11.9/A NTSmCoG SB 10.33 +1.8 +7.3 +9.3/D RlEsttA m SR 27.87 +.7 +.5 +4.7/C RlEsttI SR 27.99 +.7 +.8 +5.1/C RlEsttInv SR 27.91 +.7 +.6 +4.9/C SelI LG 78.46 +2.9 +10.2 +14.2/A SelInv LG 77.16 +2.9 +10.0 +14.0/B ShrtDurInv CS 10.11 +.3 +.6 +1.2/B ShrtTrmGovtInv GS 9.41 -.1 ... +.1/C ShtDrInfPrBdInv IP 10.13 -.2 +.5 +1.1/D ShtDrInfPrBdR5 IP 10.21 -.2 +.7 +1.3/C SmCoInv SB 16.44 +1.7 +6.8 +8.8/D SmCpGrA m SG 18.88 +1.0 +13.5 +10.5/C SmCpGrI SG 19.95 +1.0 +13.7 +11.0/C SmCpGrInv SG 19.51 +1.0 +13.6 +10.8/C SmCpValA m SV 9.09 +1.5 +5.4 +11.3/B SmCpValI SV 9.27 +1.5 +5.6 +11.8/B SmCpValInv SV 9.19 +1.5 +5.5 +11.6/B StrAlAgrsA m AL 8.63 +2.1 +3.0 +7.3/C StrAlAgrsC m AL 8.41 +1.9 +2.6 +6.5/D StrAlAgrsI AL 8.52 +2.2 +3.3 +7.8/B StrAlAgrsInv AL 8.57 +2.1 +3.1 +7.6/C StrAlCnsrvA m CA 5.83 +1.4 +1.5 +4.5/C StrAlCnsrvInv CA 5.83 +1.2 +1.4 +4.7/C StrAlModA m MA 7.00 +1.7 +2.3 +6.1/D StrAlModC m MA 6.91 +1.8 +1.8 +5.3/D StrAlModI MA 7.02 +1.7 +2.5 +6.6/C StrAlModInv MA 7.02 +1.7 +2.4 +6.4/C SustEqA m LB 29.15 +3.9 +5.2 +11.3/B SustEqInv LB 29.24 +3.9 +5.4 +11.6/B UltraA m LG 47.22 +2.6 +13.4 +14.4/A UltraI LG 51.00 +2.6 +13.7 +14.9/A UltraInv LG 49.33 +2.6 +13.6 +14.7/A UtlsInv SU 17.12 +1.6 +1.2 +7.6/C ValA m LV 9.27 +4.9 +4.3 +9.4/C ValI LV 9.30 +4.8 +4.7 +9.9/B ValInv LV 9.28 +4.9 +4.6 +9.7/B ValR b LV 9.27 +4.7 +4.2 +9.2/C ZeroCoup2020Inv GI 102.93 -.2 -.7 +.5/B ZeroCoup2025Inv GL 96.65 -.5 -2.6 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.99 +1.4 +.7 +5.1/A 2015TgtDtRtrA m TD 11.71 +1.5 +1.0 +5.4/B 2020TgtDtRtrA m TE 12.76 +1.4 +1.6 +6.0/B 2025TgtDtRtrA m TG 13.75 +1.6 +2.3 +6.9/B 2030TgtDtRtrA m TH 14.86 +1.9 +3.1 +8.0/A 2035TgtDtRtrA m TI 15.43 +2.1 +4.0 +9.1/A 2040TgtDtRtrA m TJ 15.85 +2.2 +4.3 +9.5/A 2045TgtDtRtrA m TK 16.11 +2.2 +4.4 +9.8/A 2050TgtDtRtrA m TN 15.79 +2.2 +4.6 +9.9/A AMCpA m LG 33.86 +1.7 +10.2 +11.9/C AmrcnBalA m MA 27.73 +2.2 +3.1 +8.7/A AmrcnHiIncA m HY 10.23 +1.4 +2.1 +5.1/B AmrcnMutA m LV 42.01 +3.4 +3.9 +10.6/B BdfAmrcA m CI 12.53 ... -1.6 +1.3/D CptWldGrIncA m WS 51.88 +2.1 +2.6 +8.4/C CptlIncBldrA m IH 61.23 +2.2 -.9 +5.0/C CptlWldBdA m IB 19.48 +.2 -1.6 +2.1/D EuroPacGrA m FG 54.67 +2.1 +.1 +6.8/B FdmtlInvsA m LB 64.50 +3.0 +5.1 +12.9/A GlbBalA m IH 32.52 +1.7 +1.2 +5.3/B GrfAmrcA m LG 55.03 +1.9 +11.1 +14.3/A HiIncMuniBdA m HM 15.78 +.3 +.9 +4.7/B IncAmrcA m AL 23.28 +2.5 +1.0 +7.6/C IntlGrIncA m FB 34.19 +2.8 -.7 +4.7/C IntrmBdfAmrA m CS 13.10 ... -.7 +.4/E InvCAmrcA m LB 41.49 +2.8 +4.9 +11.4/B LtdTrmTEBdA m MS 15.52 +.2 +.3 +1.2/B MortgA m GI 9.80 -.2 -1.3 +.8/A NewWldA m EM 66.44 +2.1 -.7 +8.3/C NwPrspctvA m WS 46.23 +2.5 +7.1 +11.2/A STBdAmrcA m CS 9.79 ... -.1 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.5 +.7/D SmCpWldA m SW 58.90 +1.0 +5.6 +9.3/C TheNewEcoA m LG 48.64 +.2 +9.0 +12.0/C TxExBdA m MI 12.81 +.2 -.1 +2.7/A TxExmptFdofCAA m MC 17.43 +.1 -.1 +2.7/C TxExofNewYorkA m MY 10.61 +.1 -.4 +2.4/C USGovtSecA m GI 13.31 -.3 -1.6 +.3/C WAMtInvsA m LV 45.89 +3.5 +4.7 +12.2/AAmerican IndependancKansasTxExBdIns SI 10.67 +.1 -.1 +1.6/C USInProtInstl IP 10.49 -.6 -.7 +1.4/CAncoraThlnSmlMdI d SB 16.53 +2.0 +6.3 +10.5/CAngel OakMltStratIncAs m MU 11.18 +.1 +1.9 +3.3/C MltStratIncIns MU 11.17 +.3 +2.1 +3.6/BAquilaCHTFKTA m SI 10.48 +.3 -.2 +1.7/B HawaiianTxFrA m SI 11.14 +.3 -.2 +1.2/D NATFIncA m SI 10.54 +.1 -.5 +2.2/A TxFrForUtahA m SI 10.18 +.2 -.4 +1.9/B TxFrofArizonaA m SI 10.45 +.1 -.4 +1.8/B TxFrofColoradoA m SI 10.31 +.3 -.3 +1.4/D TxFrofOregonA m SI 10.80 +.2 -.5 +1.2/D ArbitrageInstl NE 13.04 -.3 -.3 +2.2/B R b NE 12.66 -.3 -.4 +2.0/CArielApprecInv b MV 49.58 +2.9 +3.6 +7.0/D Inv b MV 74.08 +2.7 +5.9 +9.6/BAristotleSaulGlbOppsI d IH 13.67 +2.2 +2.9 +9.7/AArtisanGlbOppsInstl WS 27.67 +2.4 +6.5 +12.7/A GlbOppsInv WS 27.35 +2.3 +6.3 +12.5/A GlbValueInv WS 18.31 +4.0 +.8 +8.5/C IntlInstl FG 33.92 +3.5 +1.3 +4.0/E IntlInv FG 33.70 +3.5 +1.1 +3.7/E IntlSmCpInv FR 23.83 +3.5 +3.2 +7.1/E IntlValueInstl FB 37.79 +3.4 -2.4 +6.5/A IntlValueInv FB 37.62 +3.4 -2.6 +6.2/A MidCpInstl MG 46.07 +3.0 +11.0 +8.1/D MidCpInv MG 42.26 +3.0 +10.9 +7.8/E MidCpValueInv MV 23.51 +2.2 +3.4 +9.3/B SmCpInvs SG 35.88 +1.5 +17.4 +13.1/B ValInstl LV 14.85 +2.8 +2.3 +12.6/A ValInv LV 14.87 +2.8 +2.1 +12.4/AAshmoreEmMktsLcCyBdIns XP 7.19 +2.6 -5.3 +4.1 EmMktsTtlRetIns EB 7.75 +2.8 -3.9 +6.4AuxierFocInv d LV 23.32 +4.8 +4.5 +8.6/DAve MariaMariaWldEq WS 15.56 +3.4 +3.2 +7.4/D Value MB 22.30 +3.1 +6.8 +7.2/DBBHCorelN d LB 21.21 +4.4 +1.7 +8.1/E LtdDurN UB 10.16 +.3 +1.2 +1.9/ABMODivIncI LV 14.91 +3.7 +5.3 +12.7/A IntermTxFrI MI 11.14 +.2 +.3 +2.5/B IntermTxFrY MI 11.14 +.2 +.1 +2.3/B LgCpGrI LG 19.87 +3.3 +9.8 +14.4/A LgCpGrY LG 19.67 +3.3 +9.6 +14.1/B LgCpValI LV 16.25 +3.7 +1.1 +8.9/C LowVolEqI LV 15.31 +3.2 +4.5 +8.4/D MidCpGrI MG 17.59 +3.2 +9.2 +8.0/D MidCpValI MV 12.42 +2.1 -.2 +8.0/C ShrtTrmIncAdvI CS 9.27 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.05 +3.0 +12.9 +7.8/E StratIncY MU 9.14 +1.1 -.6 +2.7/D TCHCorPlusBdI CI 11.37 +.3 -1.4 +2.6/A TCHCorPlusBdY CI 11.38 +.2 -1.5 +2.4/A TCHCorpIncI TW 12.77 +1.0 -1.3 +4.5/A TCHCorpIncY TW 12.78 +1.0 -1.4 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.88 +1.5 +2.7 +6.9 BdM x CI 12.29 +.1 -1.6 +1.6/C EmMktsM EM 11.13 +1.2 -7.1 +9.2/B IncStkM x LV 9.60 +3.8 +3.7 +11.2/A IntermBdM x CS 12.22 +.1 -.7 +1.1/C IntlApprecM FB 14.36 +2.9 -.5 +4.5/C IntlM FB 13.76 +2.5 -.6 +5.1/B LgCpStkM x LB 6.36 +3.6 +5.7 +10.3/C MAIntrmMnBdM MT 12.42 +.3 -.2 +1.9/C MdCpMltStratM MG 18.53 +1.9 +7.0 +9.9/C NYIntrmTEBdM MN 10.93 +.3 -.1 +2.1/B NtnIntrmMnBdM MI 13.31 +.3 ... +2.1/C NtnSTMnBdM MS 12.71 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.95 +.2 +.2 +2.1/D STUSGovtSecM x GS 11.49 -.1 -.2 +.1/D SmCpMltStratM SG 21.91 ... +9.2 +11.7/CBairdAggrgateBdInstl CI 10.52 +.1 -1.7 +1.9/B CorPlusBdInstl CI 10.87 +.3 -1.5 +2.4/A IntermBdInstl CI 10.75 +.1 -1.0 +1.4/C QlInTrmMnBdIns MI 11.38 +.4 +.1 +1.5/E ShrtTrmBdInstl CS 9.55 +.1 +.2 +1.3/BBaronAsstInstl MG 80.78 +3.5 +14.6 +13.4/A AsstRetail b MG 78.00 +3.5 +14.4 +13.0/A DiscvInstl SG 21.77 +3.1 +19.0 +18.0/A DiscvRetail b SG 21.55 +3.1 +18.8 +17.7/A EmMktsInstl EM 14.14 +.6 -8.0 +7.9/C EmMktsRetail b EM 14.08 +.6 -8.2 +7.6/C FifthAvenuGrIns LG 30.20 +1.2 +16.6 +15.4/A FifthAvenuGrRtl b LG 29.64 +1.2 +16.4 +15.1/A FocedGrInstl MG 17.83 -.1 +13.9 +10.3/C GrInstl MG 79.34 +3.1 +14.1 +12.2/B GrRetail b MG 77.07 +3.0 +13.9 +11.9/B IntlGrInstl FG 24.14 ... -.2 +9.4/A IntlGrRetail b FG 23.81 ... -.4 +9.1/A OppInstl MG 21.25 +.4 +20.7 +15.1/A OppRetail b MG 20.50 +.4 +20.6 +14.8/A PtnrsInstl MG 58.22 +1.4 +17.1 +13.3/A PtnrsRetail b MG 56.98 +1.3 +16.9 +13.0/A RlEsttInstl SR 28.65 -.3 -4.5 +4.7/C RlEsttRetail b SR 28.20 -.3 -4.7 +4.4/D SmCpInstl SG 33.09 +2.9 +12.7 +12.9/B SmCpRetail b SG 31.90 +2.9 +12.6 +12.6/BBarrett AssociatesBarrettOpp LV 30.90 +3.4 +3.1 +11.6/ABeckerValEqRetail d LV 20.04 +3.8 +2.8 +9.5/CBerkshireFoc d ST 25.82 -1.6 +20.3 +18.3/DBernsteinCaliforniaMuni SS 14.10 +.3 +.5 +1.5/B IntermDur CI 12.83 ... -1.4 +2.0/B IntermDurInstl CI 14.62 ... -1.4 +2.1/B NewYorkMuni SS 13.80 +.3 +.2 +1.6/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.58 +.7 +2.4 +4.3/BBishop StreetHawaiiMuniBdIns SI 10.40 +.2 -.4 +1.6/CBlackRock4060TrgtAlInvC m CA 11.72 +1.2 -.1 +3.4 AdUSTtlMInvA m LB 26.77 +3.0 +5.5 +9.4/D AdUSTtlMInvIns LB 27.95 +3.0 +5.7 +9.7/D AdUSTtlMInvInvC m LB 17.39 +2.9 +5.0 +8.6/E AdvtgGlbInstl WS 22.32 +3.2 +2.6 +7.6/C AdvtgGlbInvA m WS 21.21 +3.2 +2.4 +7.2/D AdvtgGlbInvC m WS 17.40 +3.1 +2.1 +6.4/D AdvtgIntlIns FB 17.27 +2.2 -.2 +6.4/A AdvtgIntlInvA m FB 17.08 +2.2 -.4 +6.1/A AdvtgLCCorIns LB 17.51 +3.4 +6.9 +11.9/B AdvtgLCCorInvA m LB 16.88 +3.3 +6.8 +11.6/B AdvtgLCCorInvC m LB 14.50 +3.3 +6.3 +10.8/C AdvtgLCValIns LV 30.26 +4.0 +3.4 +10.2/B AdvtgLCValInvA m LV 29.66 +3.9 +3.3 +9.9/B AdvtgLCValInvC m LV 27.53 +3.8 +2.8 +9.1/C AdvtgLgCpGrIns LG 16.83 +2.8 +10.7 +13.7/B AdvtgLgCpGrInvA m LG 16.11 +2.8 +10.6 +13.3/B AdvtgSmCpGrIns SG 22.47 +2.0 +14.7 +9.7/D AdvtgSmCpGrInvA m SG 17.35 +2.0 +14.5 +9.4/D AsaDrgnIns PJ 15.92 +.7 -6.5 +4.6/E AsaDrgnInvA m PJ 15.69 +.6 -6.7 +4.4/E BalCptlInstl MA 23.29 +1.7 +3.6 +8.2 BalCptlInvA m MA 23.21 +1.7 +3.5 +7.9 BalCptlInvC m MA 20.25 +1.6 +3.0 +7.1 BasValInstl LV 27.55 +4.6 +5.0 +7.1/E BasValInvA m LV 27.20 +4.6 +4.8 +6.8/E BasValInvC m LV 24.00 +4.5 +4.3 +6.0/E CAMuniOppsInstl MF 12.75 +.2 +1.4 +4.2/A CAMuniOppsInvA m MF 12.74 +.2 +1.3 +3.9/A CAMuniOppsInvA1 b MF 12.75 +.2 +1.4 +4.1/A CorBdInstl CI 9.31 +.1 -1.4 +1.4/C CorBdInvA m CI 9.32 +.1 -1.6 +1.1/D CorBdInvC m CI 9.28 ... -2.1 +.3/E CorBdK CI 9.33 ... -1.5 +1.4/C CorBdSvc b CI 9.31 +.1 -1.6 +1.1/D CptlApprecInstl LG 32.25 +1.1 +15.8 +14.0/B CptlApprecInvA m LG 29.90 +1.1 +15.6 +13.7/B CptlApprecInvC m LG 22.32 +1.0 +15.1 +12.8/C CptlApprecK LG 32.43 +1.2 +15.8 +14.1/A CptlApprecR b LG 24.89 +1.1 +15.4 +13.4/B CrdtStrIncIns MU 10.14 +1.0 +.8 +4.1/B CrdtStrIncInvA m MU 10.14 +1.0 +.8 +3.8/B EmMktsInstl EM 23.00 +2.4 -2.4 +9.9/A EmMktsInvA m EM 22.15 +2.3 -2.6 +9.5/B EngyResInvA m EE 19.74 +2.1 +6.7 +.8/D EqDivInstl LV 23.53 +4.6 +4.2 +11.9/A EqDivInvA m LV 23.46 +4.6 +4.0 +11.6/A EqDivInvC m LV 22.62 +4.5 +3.6 +10.8/A EqDivR b LV 23.64 +4.6 +3.9 +11.2/A EuroInvA m ES 15.06 +1.9 -1.1 +.3/E Exch LB 1089.82 +6.1 +4.0 +9.7/D FltngRtIncInstl BL 10.15 +.7 +2.2 +3.9/C FltngRtIncInvA m BL 10.15 +.7 +2.1 +3.5/D FltngRtIncInvC m BL 10.15 +.7 +1.7 +2.8/E FocGrInstl LG 4.75 +.8 +16.4 +14.6/A FocGrInvA m LG 4.40 +.9 +16.1 +14.4/A GNMAInstl GI 9.19 ... -1.0 +.8/A GNMAInvA m GI 9.23 -.1 -1.1 +.6/B GlbAllcIncInstl IH 19.78 +1.9 +.3 +4.6 GlbAllcIncInvA m IH 19.66 +1.9 +.2 +4.3 GlbAllcIncInvC m IH 17.74 +1.8 -.2 +3.6 GlbAllcIncR b IH 18.72 +1.8 ... +4.0 GlbLSCrdtInstl XS 10.36 +.3 +.1 +1.6/D GlbLSCrdtInvA m XS 10.33 +.3 -.1 +1.3/D GlbLSCrdtInvC m XS 10.12 +.3 -.5 +.6/E HYBdInstl HY 7.67 +1.3 +1.6 +5.5/B HYBdInvA m HY 7.67 +1.2 +1.3 +5.1/B HYBdInvC m HY 7.68 +1.2 +.9 +4.4/C HYBdK HY 7.68 +1.3 +1.7 +5.6/A HYBdSvc b HY 7.67 +1.1 +1.4 +5.2/B HYMuniInstl HM 9.59 +.3 +1.7 +5.3/B HighEqIncIns LV 27.91 +3.8 +3.6 +6.4/E HighEqIncInvA m LV 23.91 +3.8 +3.4 +6.1/E HighEqIncInvC m LV 16.07 +3.8 +3.0 +5.3/E HthSciOpIns SH 62.67 +4.6 +11.6 +7.0/A HthSciOpInvA m SH 59.76 +4.6 +11.4 +6.7/A HthSciOpInvC m SH 52.46 +4.5 +10.9 +5.9/B InProtBdInstl IP 10.44 -.4 -.5 +1.4/C InProtBdInvA m IP 10.20 -.4 -.5 +1.1/D InProtBdInvC m IP 9.86 -.6 -1.0 +.3/E IntlDivIns FB 29.76 +5.1 -2.6 +2.0/E IntlDivInvA m FB 27.83 +5.1 -2.7 +1.7/E IntlInstl FB 17.27 +3.0 -2.8 +5.8/B IntlInvA m FB 16.88 +2.9 -2.9 +5.4/B IntlInvC m FB 15.70 +2.8 -3.4 +4.4/C LCFocGrIns LG 12.44 +.9 +16.6 +17.4/A LCFocGrInvA m LG 11.44 +.9 +16.4 +17.0/A LCFocGrInvC m LG 8.47 +.8 +15.9 +16.1/A LPDyn2020Instl TE 15.92 +1.1 +1.6 +5.9 LPDyn2020InvA m TE 14.64 +1.0 +1.5 +5.6 LPDyn2030Instl TH 14.25 +1.6 +2.6 +7.6 LPDyn2030InvA m TH 13.68 +1.6 +2.4 +7.3 LPDyn2040Instl TJ 18.07 +1.9 +2.9 +8.8 LPDyn2040InvA m TJ 16.50 +1.9 +2.7 +8.5 LatinAmerInstl LS 48.48 +11.6 -2.9 +7.9/C LatinAmerInvA m LS 47.83 +11.6 -3.1 +7.6/C LngHrznEqInvA m WS 13.80 +4.2 +5.8 +4.7/E LowDurBdInstl CS 9.48 +.2 +.3 +1.3/B LowDurBdInvA m CS 9.47 +.1 +.1 +1.0/C LowDurBdInvC m CS 9.47 +.1 -.4 +.3/E LowDurBdK CS 9.47 +.2 +.3 +1.4/B ManagedIncK XY 9.93 +1.0 +.6 +4.9 MidCapDivIns MV 18.88 +2.6 +5.4 +9.4/B MidCapDivInvA m MV 18.01 +2.6 +5.3 +9.1/C MidCpGrEqInstl MG 26.14 +1.6 +16.0 +13.9/A MidCpGrEqInvA m MG 22.73 +1.6 +15.8 +13.5/A MidCpGrEqInvC m MG 17.89 +1.5 +15.3 +12.8/A NJMuniBdInstl MJ 11.05 +.4 +.7 +3.8/A NJMuniBdInvA m MJ 11.06 +.4 +.5 +3.6/B NYMuniOppsInstl MN 11.31 +.2 +1.1 +4.3/A NYMuniOppsInvA m MN 11.32 +.2 +1.0 +4.1/A NYMuniOppsInvA1 b MN 11.32 +.3 +1.1 +4.3/A NYMuniOppsInvC m MN 11.31 +.2 +.5 +3.3/A NatrlResTrInstl SN 33.01 +.6 +.5 +6.4/C NatrlResTrInvA m SN 31.32 +.6 +.4 +6.2/C NtnlMnInstl MI 10.77 +.1 +.2 +2.7/A NtnlMnInvA m MI 10.78 ... +.1 +2.5/B NtnlMnInvC m MI 10.78 ... -.4 +1.8/D PAMuniBdInstl MP 10.93 +.1 +.2 +3.0/A PAMuniBdInvA m MP 10.94 ... +.1 +2.8/B ShrtTrmMuniIns MS 10.09 +.2 +.9 +.6/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.82 -.3 -1.6 +3.4 StrGlbBdIncIvA m IB 5.82 -.2 -1.6 +3.1 StrIncOpA m NT 9.76 +.2 -.3 +2.1/D StrIncOpC m NT 9.75 +.2 -.7 +1.3/E StrIncOpIns NT 9.76 +.3 -.1 +2.4/C StratMuOpIns MI 11.75 +.3 +1.7 +4.8/A StratMuOpInvA m MI 11.75 +.3 +1.6 +4.5/A StratMuOpIvC m MI 11.75 +.3 +1.2 +3.7/A TactOppsInstl TV 15.27 +.8 +6.0 +3.5/D TactOppsInvA m TV 15.15 +.8 +5.8 +3.2/D TechOppsInstl ST 29.80 +.5 +17.1 +24.4/A TechOppsInvA m ST 27.70 +.4 +17.0 +24.0/A TechOppsInvC m ST 23.57 +.4 +16.5 +23.1/B TtlRetInstl CI 11.29 -.1 -1.7 +1.8 TtlRetInvA m CI 11.30 -.1 -1.8 +1.5 TtlRetInvC m CI 11.29 -.2 -2.3 +.8 TtlRetR b CI 11.30 -.1 -2.1 +1.3 USGovtBdInstl GI 10.10 -.4 -1.2 +.7/B USGovtBdInvA m GI 10.13 -.3 -1.3 +.4/C USMortgInstl CI 9.92 -.2 -1.0 +1.6/CBogle Investment ManSmCpGrInstl SB 32.95 +.4 +5.5 +10.1/CBoston PartnersLSEqInstl LO 21.32 +1.8 -4.3 +8.1 SmCpValIIInstl SV 27.38 +2.0 +4.3 +10.3/C SmCpValIIInv b SV 26.19 +2.0 +4.1 +10.1/CBoston TrustAsstMgmt AL 48.88 +3.7 +4.3 +9.7/A Eq LB 24.94 +4.8 +5.5 +11.9/BBragg Capital TrustQueensRdSmCpVal SV 28.20 +2.3 +3.9 +8.3/EBrandesIntlEqI FV 18.23 +2.8 +3.6 +5.1/BBridgesInvm LG 66.14 +3.8 +9.4 +10.6/DBridgewayAggresivInvs1 MB 74.16 +.1 -1.6 +7.8/D BlueChip35Idx LB 15.42 +5.5 +5.8 +12.0/B SmCpGr SG 30.26 -.2 +9.4 +12.3/B SmCpVal SV 29.50 -.3 +11.2 +11.5/B UltraSmCo SV 33.37 +3.9 +10.4 +6.6/E UltraSmCoMkt d SB 15.66 -.9 +9.8 +12.3/ABright RockMidCpGrInstl MG 18.10 +2.1 +5.2 +12.2/B QualLgCpInstl LB 16.95 +3.3 +2.8 +8.5/EBroadviewOpp SB 38.04 +2.3 +10.2 +9.1/DBrookeld InvestmenGlbLtdInfrasI XO 12.68 +2.3 +1.4 +3.0/D GlbLtdInfrasY XO 12.67 +2.3 +1.3 +3.0/D GlbLtdRlEsttI GR 13.14 +.2 +.4 +4.6/CBrown AdvisoryFlexEqIns d LG 22.61 +3.1 +8.9 +12.2/C GrEqInstl d LG 24.44 +2.2 +16.5 +13.4/B GrEqInv d LG 24.21 +2.2 +16.4 +13.3/B IntermIncInv x CI 10.33 ... -.8 +1.3/D MrylndBdInv d SI 10.50 +.2 +.5 +2.0/B SmCpFdmtlValIns d SB 29.76 +2.1 +4.6 +11.1/B SmCpGrInv d SG 20.63 +1.4 +11.1 +11.5/C SmrstEmMktsIns d EM 10.19 +1.3 -9.3 +3.7/EBrown Cap MgmtSmCoInv b SG 105.82 +.9 +18.6 +18.3/ABruceBruce MA 533.64 +2.1 +1.6 +4.9/EBuffaloDiscv MG 25.91 +1.9 +7.0 +10.6/C EmergOpps SG 17.41 -.9 +11.5 +10.8/C FlexInc AL 15.87 +3.0 +3.6 +8.0/B Gr LG 32.71 +1.7 +12.3 +11.7/D HY HY 10.99 +.6 +.5 +3.4/E LgCp LG 31.72 +3.7 +9.3 +12.9/C MidCp MG 14.62 +1.0 +7.4 +5.5/E SmCp SG 16.88 -.8 +15.1 +11.8/BCG Capital MarketsCorFI x CI 7.85 +.1 -1.6 +1.6/C EmMktsEqInvms EM 15.01 +1.8 -7.5 +9.4/B IntlEq FB 12.91 +2.4 -.5 +5.6/B IntlFI IB 7.88 ... +1.9 +3.9/A LgCpEq LG 20.72 +3.5 +6.7 +9.7/E MuniBdInvms x ML 9.13 +.1 -.8 +1.9/E SmMidCpEq SG 22.23 +2.3 +7.0 +5.5/ECGMFoc LB 47.13 +7.9 -11.7 +2.2/E Mut AL 29.81 +5.9 -3.7 +3.7/E Rlty MB 29.60 +1.9 -7.7 +5.5/ECIBCAtDipEqInstl LB 21.12 +4.8 +10.2 +12.0/BCMAdvsFI CS 11.11 -.1 -.3 +2.4/ACRMMidCpValInstl MB 24.17 +2.9 +10.9 +13.0/A SmCpValInstl SB 20.30 +2.7 +2.6 +11.8/B SmCpValInv SB 17.60 +2.6 +2.4 +11.6/BCalamosCnvrtA m CV 18.64 ... +6.2 +6.2/C CnvrtC m CV 18.45 -.1 +5.8 +5.5/D CnvrtInstl CV 16.72 +.1 +6.4 +6.5/C EvolvingWldGrI EM 14.35 +.2 -6.4 +4.4/E GlbGrIncA m IH 9.56 +1.0 +1.2 +6.0/A GlbGrIncC m IH 8.49 +.8 +.7 +5.2/B GlbGrIncI IH 9.84 +1.0 +1.4 +6.3/A GrA m LG 35.35 +2.7 +8.8 +8.5/E GrC m LG 22.44 +2.7 +8.4 +7.7/E GrIncA m AL 33.80 +3.0 +6.0 +9.2/A GrIncC m AL 33.97 +3.0 +5.6 +8.3/B GrIncInstl AL 32.50 +3.0 +6.2 +9.4/A GrInstl LG 46.35 +2.7 +9.0 +8.7/E IntlGrA m FG 20.69 +.5 -3.3 +6.3/C IntlGrInstl FG 21.19 +.5 -3.2 +6.5/C MktNetrlIncA m NE 13.55 +.7 +2.8 +3.7/A MktNetrlIncC m NE 13.76 +.6 +2.3 +3.0/B MktNetrlIncIns NE 13.39 +.6 +2.9 +4.0/ACalvertBalA m MA 32.70 +2.7 +4.0 +6.0/D BalC m MA 31.64 +2.6 +3.5 +5.2/E BdA m CI 15.74 ... -1.1 +2.2/A EqA m LG 47.20 +4.1 +10.0 +11.6/D EqC m LG 27.67 +4.0 +9.6 +10.8/D IncA m TW 15.97 +.8 -2.0 +3.0/C IntlEqA m FB 17.57 +2.3 -.1 +2.1/E MdCpA m MB 33.97 +2.5 +7.8 +4.3/E RspMuniIncA m MI 15.62 +.2 -.4 +2.3/B ShrtDurIncA m CS 15.84 +.3 +.2 +1.6/A USLCCrRspnbIdxA m LB 23.60 +4.1 +6.2 +10.8/CCambiarGlblUltrFcsInv d WS 20.13 +2.2 +1.5 +2.2/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +3.7 +6.4 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +3.4 +6.7 +12.8/A NL Vanguard TtlSMIdxInv LB 131,182 +3.3 +6.7 +12.7/B NL Vanguard TtInSIdxInv FB 125,611 +2.5 -1.2 +5.9/B NL Vanguard InsIdxIns LB 125,168 +3.7 +6.4 +13.1/A NL Vanguard TtlSMIdxIns LB 119,160 +3.4 +6.7 +12.8/A NL Vanguard InsIdxInsPlus LB 98,320 +3.7 +6.5 +13.1/A NL Fidelity Contrafund LG 96,578 +1.9 +11.6 +15.3/B NL Vanguard TtInSIdxInsPlus FB 95,711 +2.5 -1.2 +6.0/B NL American Funds GrfAmrcA m LG 90,161 +1.9 +11.1 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,039 +3.4 +2.2 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,958 0.0 -1.6 +2.2/C NL Fidelity 500IndexPrm LB 77,667 +3.7 +6.4 +13.1/A NL American Funds IncAmrcA m AL 73,761 +2.5 +1.0 +7.7/C 5.75 Dodge & Cox Stk LV 70,488 +4.6 +5.6 +12.6/A NL Vanguard TtInSIdxAdmrl FB 69,425 +2.5 -1.2 +6.0/B NL American Funds CptlIncBldrA m IH 67,275 +2.2 -.9 +5.8/B 5.75 American Funds AmrcnBalA m MA 64,323 +2.2 +3.1 +9.1/A 5.75 American Funds InvCAmrcA m LB 62,390 +2.8 +4.9 +12.2/B 5.75 Dodge & Cox IntlStk FB 59,273 +4.8 -2.7 +5.6/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.55 +21.6 888-776-3637 BlackRock LatinAmerInstl LS NL 48.48 +11.6 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 47.83 +11.6 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 43.50 +11.5 800-441-7762 ProFunds BtchUltrSctInv LE NL 66.16 +10.4 888-776-3637 Fidelity LatinAmerica LS NL 22.74 +9.5 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.80 +9.5 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.84 +9.5 877-208-0098 ProFunds UltDow30Inv LE NL 131.32 +9.5 888-776-3637 Fidelity Advisor LatinAmericaC m LS 1.00 23.02 +9.4 877-208-0098 T. Rowe Price LatinAmerica d LS NL 22.71 +9.0 800-638-5660 Deutsche LtnAmrcEqS LS NL 23.81 +8.9 800-728-3337 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.44 +8.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.08 +8.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.59 +8.5 888-614-6614 Kinetics MedicalAdvC m SH 1.00 24.55 +8.3 800-930-3828 Kinetics MedicalNoLoad d SH NL 26.49 +8.3 800-930-3828 Highland GlbAllcA m IH 5.75 8.91 +8.2 877-665-1287 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 92.57 +34.1 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 152.27 +23.3 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 75.09 +23.2 888-776-3637 Lord Abbett DevelopingGrI SG NL 32.76 +22.8 888-522-2388 Rydex NASDAQ1002xStrC m LE 1.00 122.14 +22.8 800-820-0888 Lord Abbett DevelopingGrF b SG NL 29.63 +22.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.59 +22.6 888-522-2388 Wasatch UlGr d SG NL 25.15 +22.6 800-551-1700 Lord Abbett DevelopingGrP b SG NL 27.72 +22.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.79 +22.4 888-522-2388 Touchstone SdCptlInsGr LG NL 25.10 +22.0 800-543-0407 Lord Abbett DevelopingGrC m SG 1.00 21.30 +21.9 888-522-2388 ClearBridge SmCpGrIS SG NL 42.95 +21.8 877-721-1926 ClearBridge SmCpGrI SG NL 42.52 +21.7 877-721-1926 Fidelity Select MedTech&Devcs SH NL 51.11 +21.6 800-544-8544 Morgan Stanley MltCpGrTrustI LG NL 42.59 +21.6 800-869-6397 Touchstone SdCptlSelGrY LG NL 17.71 +21.6 800-543-0407 ClearBridge SmCpGrA m SG 5.75 39.87 +21.5 877-721-1926 Touchstone SdCptlSelGrA m LG 5.00 16.78 +21.5 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 38.67 +21.4 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, August 1, 2018

PAGE 71

IntlEqInv d FB 27.94 +1.8 -1.7 +3.8/D OppInstl LV 24.21 +3.3 +1.9 +8.3/D OppInv LV 24.27 +3.3 +1.8 +8.1/D SmCpInstl d SB 20.64 +1.9 +5.7 +4.9/E SmCpInv d SB 20.17 +1.9 +5.7 +4.8/ECarillonClVtCptlApprA m LG 44.96 +2.2 +7.0 +13.3/B EagleGrIncA m LV 21.63 +4.6 +3.9 +11.6/A EagleGrIncC m LV 20.71 +4.5 +3.4 +10.7/A EglMidCpGrA m MG 60.66 +2.1 +10.0 +12.6/B EglMidCpGrC m MG 48.24 +2.0 +9.5 +11.7/B EglSmCpGrA m SG 64.90 +1.5 +8.9 +9.9/D EglSmCpGrC m SG 47.97 +1.5 +8.4 +9.1/D ReamsCore+BdI CI 30.91 -.3 -1.7 +1.4/C ReamsCoreBdI CI 11.17 -.3 -1.1 +1.6/C ReamsUnconsBdI NT 11.58 -.2 -.9 +1.9/D ReamsUnconsBdY b NT 11.63 -.2 -1.1 +1.6/E ScoutIntlI FB 21.56 +3.2 +.4 +6.7/A ScoutMdCpI MB 19.70 +1.9 +3.6 +13.7/A ScoutSmCpI SG 28.80 +2.6 +10.9 +15.7/ACausewayIntlValInstl d FV 16.78 +2.8 -3.1 +4.0/C IntlValInv d FV 16.64 +2.7 -3.3 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 7.23 +6.5 +4.7 -2.0/B BrkdMLPFocC m LP 6.66 +6.6 +4.3 -2.8/BChamplainSmCoAdv b SG 22.83 +1.1 +14.7 +15.7/ACity National RochdaCorpBdServicing CS 10.20 +.2 -.5 +1.0/C DivIncN b LV 39.39 +3.0 -.8 +7.1/EClearBridgeAggresivGrA m LG 220.11 +2.2 +8.2 +6.9/E AggresivGrC m LG 176.05 +2.1 +7.8 +6.2/E AggresivGrI LG 243.11 +2.2 +8.4 +7.2/E AggresivGrIS LG 245.73 +2.2 +8.5 +7.3/E AllCpValA m LV 14.72 +3.4 +1.2 +9.5/C AllCpValC m LV 12.67 +3.3 +.9 +8.7/C ApprecA m LB 24.90 +4.7 +5.5 +10.6/C ApprecC m LB 23.95 +4.6 +5.1 +9.8/D ApprecI LB 24.77 +4.7 +5.7 +10.9/C ApprecIS LB 24.85 +4.7 +5.7 +11.0/C CBIntlSmCpI FA 18.05 +.8 -5.6 +5.2/D DivStrat1 LB 24.01 +4.4 +2.8 +11.5/B DivStratA m LB 24.00 +4.4 +2.7 +11.2/B DivStratC m LB 23.65 +4.4 +2.2 +10.4/C DivStratI LB 24.63 +4.5 +2.9 +11.5/B IntlGrC m FG 42.38 +1.5 +5.7 +9.2/A IntlGrI FG 48.93 +1.5 +6.3 +10.2/A IntlValA m FV 11.24 +2.7 -4.9 +3.8/C IntlValIS FV 11.31 +2.7 -4.6 +4.2/B LgCpGrA m LG 45.23 +4.1 +11.3 +14.4/A LgCpGrC m LG 36.36 +4.0 +10.9 +13.6/B LgCpGrI LG 50.15 +4.1 +11.5 +14.7/A LgCpValA m LV 33.52 +3.5 +1.6 +7.7/E LgCpValC m LV 32.54 +3.4 +1.2 +6.9/E LgCpValI LV 33.46 +3.5 +1.8 +8.0/D MidCpA m MB 34.12 +2.6 +2.1 +6.4/D MidCpC m MB 27.24 +2.6 +1.7 +5.7/E MidCpI MB 37.90 +2.7 +2.3 +6.8/D MidCpIS MB 38.25 +2.7 +2.3 +6.9/D SmCpC m SG 40.94 +1.3 +6.4 +11.4/C SmCpGrA m SG 39.87 +2.3 +21.5 +14.5/A SmCpGrI SG 42.52 +2.3 +21.7 +14.9/A SmCpGrIS SG 42.95 +2.3 +21.8 +15.0/A SmCpGrR b SG 38.87 +2.3 +21.3 +14.2/A SmCpI SG 64.80 +1.3 +7.0 +12.5/B SmCpValA m SV 20.50 +.9 +3.0 +9.1/D TactDivIncA m MV 16.85 +4.9 +2.7 +3.2/E TactDivIncC m MV 16.00 +4.8 +2.3 +2.4/E TactDivIncI MV 16.97 +4.9 +2.8 +3.4/E ValTrustC m LB 81.46 +3.7 +1.9 +6.8/E ValTrustI LB 97.94 +3.8 +2.4 +7.8/EClermontCLSGrandIncN CA 11.41 +1.2 +.4 +5.2/BClipperClipper LB 122.92 +3.6 +6.1 +12.6/ACohen & SteersDivVal,IncInstl LB 14.41 +4.6 +2.3 +10.0/D GlbInfras,IncI XO 18.76 +2.3 +.3 +5.9/B GlbRltys,IncA m GR 53.12 +.9 +1.0 +5.5/B GlbRltys,IncI GR 53.38 +.9 +1.2 +5.9/B InstlRltys SR 43.18 +.7 +2.2 +6.7/A IntlRltyA m GR 12.03 +1.4 +1.7 +5.9/B IntlRltyI GR 12.10 +1.4 +1.8 +6.3/A PrfrdScInc,IncA x RR 13.49 +.9 -1.7 +5.1/B PrfrdScInc,IncC x RR 13.42 +.8 -2.0 +4.4/D PrfrdScInc,IncI x RR 13.52 +.9 -1.5 +5.4/B RlEsttSecIncA m SR 14.84 +.7 +1.6 +7.4/A RlEsttSecIncC m SR 13.43 +.6 +1.2 +6.7/A RlEsttSecIncIns SR 15.63 +.6 +1.7 +7.7/A Rltys SR 64.08 +.7 +2.1 +6.4/AColorado BondSharesATxEx f SI 9.09 +.3 +2.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 ... +2.3/B AMTFrCTIMBIns SI 10.33 +.3 +.1 +1.4/C AMTFrIMBA m MI 10.29 +.3 -.4 +1.9/C AMTFrIMBIns MI 10.30 +.3 -.2 +2.1/C AMTFrMAIMBIns MT 10.35 +.2 -.3 +1.6/D AMTFrNYIMBIns MN 11.66 +.3 -.1 +1.9/B AMTFrORIMBIns SI 12.14 +.2 -.2 +1.7/B AMTFrSCIMBIns SI 9.99 +.2 -.3 +1.8/B AcornA m MG 13.93 +2.4 +12.8 +13.0/A AcornC m MG 6.85 +2.2 +12.3 +12.1/B AcornIns MG 16.69 +2.3 +12.9 +13.3/A AcornIntSelIns FG 30.52 +2.4 +4.3 +11.9/A AcornIntlA m FR 45.51 +1.3 +1.2 +7.5/D AcornIntlC m FR 43.35 +1.2 +.8 +6.7/E AcornIntlIns FR 45.64 +1.3 +1.4 +7.8/D AcornSelA m MG 14.84 +3.3 +9.7 +13.6/A AcornSelIns MG 16.94 +3.4 +9.9 +13.9/A AcornUSAA m SG 14.12 +1.4 +16.9 +13.4/B AcornUSAIns SG 17.29 +1.5 +17.1 +13.7/A BalA m MA 41.81 +2.8 +1.5 +6.7/C BalIns MA 41.74 +2.8 +1.7 +6.9/B BdA m CI 8.27 +.1 -1.8 +1.7/B BdIns CI 8.27 +.1 -1.7 +2.0/B ContrCoreA m LB 26.54 +4.2 +3.3 +10.2/D ContrCoreIns LB 26.76 +4.2 +3.5 +10.5/C ContrCoreV f LB 26.29 +4.2 +3.3 +10.2/C ContrEurpA m ES 7.35 +2.1 +.4 +2.8/D ConvrtSecsA m CV 20.93 +1.0 +6.1 +7.9/A ConvrtSecsIns CV 20.97 +1.1 +6.3 +8.2/A CorpIncA m TW 9.89 +1.0 -2.4 +2.9/C CorpIncIns TW 9.89 +1.1 -2.3 +3.2/B CptAllcAgrA m AL 13.13 +2.6 +2.8 +8.8/A CptAllcAgrC m AL 12.76 +2.5 +2.3 +8.0/B CptAllcCnsA m XY 10.04 +.8 -.3 +3.3/C CptAllcMdAgA m MA 12.65 +2.1 +2.2 +7.6/A CptAllcMdAgC m MA 12.67 +2.0 +1.7 +6.8/C CptAllcMdAgIns MA 12.62 +2.1 +2.3 +7.9/A CptAllcMdCnsA m CA 10.88 +1.3 +.6 +4.6/C CptAllcModA m CA 11.37 +1.8 +1.4 +6.3/A CptAllcModC m CA 11.27 +1.7 +1.0 +5.5/B DiscpCoreA m LB 12.76 +3.7 +6.9 +11.6/B DiscpSmCoreV f SB 7.35 +.8 +5.6 +7.2/E DivIncA m LV 22.53 +4.6 +3.1 +11.7/A DivIncC m LV 21.83 +4.5 +2.6 +10.9/A DivIncIns LV 22.56 +4.6 +3.3 +12.0/A DivIncV f LV 22.54 +4.6 +3.1 +11.7/A DivOppA m LV 9.80 +3.4 +2.7 +9.3/C DivOppC m LV 9.58 +3.2 +2.2 +8.5/D EmMktsIns EM 12.86 +1.1 -6.9 +9.5/B FltRtA m BL 9.15 +.9 +3.0 +4.3/B GlEngNatResA m SN 20.82 +2.3 +5.3 +8.5/B GlEngNatResI SN 21.09 +2.3 +5.3 +8.7/B GlbDivOppA m WS 18.99 +3.5 -1.1 +5.5/E GlbDivOppIns WS 19.05 +3.5 -.9 +5.8/E GlbEqValA m WS 13.91 +3.7 +1.5 +7.1/D GlbOppsA m IH 13.80 +.7 +.6 +6.5/A GlbStratEqA m WS 15.51 +2.5 +2.8 +9.3/B GlbStratEqC m WS 13.21 +2.4 +2.3 +8.5/C GlbTechGrA m ST 34.43 +1.7 +13.9 +23.2/B GlbTechGrC m ST 30.90 +1.7 +13.4 +22.3/B GlbTechGrIns ST 35.79 +1.8 +14.1 +23.5/A GrtrChinaA m CH 49.91 -3.2 -2.4 +11.3/B HYBdA m HY 2.87 +1.4 -.5 +4.0/D HYBdC m HY 2.85 +1.4 -1.0 +3.2/E HYMuniA m HM 10.54 +.3 +1.8 +4.1/C HYMuniIns HM 10.54 +.3 +1.9 +4.4/C IncBuilderA m XY 11.80 +1.2 +1.0 +5.0/A IncOppsA m HY 9.61 +1.4 -.7 +3.8/E LgCpEnhCoreA b LB 25.18 +4.1 +6.7 +12.1/A LgCpEnhCoreIns LB 25.15 +4.2 +6.8 +12.4/A LgCpGrA m LG 43.86 +3.0 +10.5 +11.6/D LgCpGrC m LG 36.70 +2.9 +10.0 +10.7/D LgCpGrIIIA m LG 18.56 +2.9 +10.4 +11.0/D LgCpGrIIIC m LG 13.06 +2.9 +9.9 +10.2/E LgCpGrIIIIns LG 20.02 +2.9 +10.5 +11.3/D LgCpGrIns LG 45.56 +3.0 +10.7 +11.8/D LgCpGrV f LG 43.47 +3.0 +10.5 +11.6/D LgCpIdxA b LB 51.14 +3.7 +6.2 +12.0/B LgCpIdxIns LB 51.45 +3.7 +6.3 +12.3/A LgCpValA m LV 14.54 +3.8 +.5 +8.9/C LmtDurCrdtA m CS 9.66 +.3 -.5 +1.7/A MNTxExmptA m SM 5.37 +.1 -.5 +2.3/B MidCapGrA m MG 27.64 +1.4 +8.6 +9.3/C MidCapGrIns MG 29.52 +1.3 +8.7 +9.6/C MidCapIdxA b MB 17.24 +1.7 +5.0 +11.0/A MidCapIdxIns MB 17.18 +1.8 +5.2 +11.2/A Pac/AsIns DP 10.69 +.5 -3.1 +10.0/B QualityIncA m CI 5.31 -.2 -.5 +1.4/D RlEstateEqA m SR 13.53 +.7 +1.3 +5.3/C RlEstateEqIns SR 13.57 +.8 +1.5 +5.6/B S/MCpValA m SV 10.41 +1.5 +2.7 +7.1/E STBdA m CS 9.87 ... -.1 +.6/D STBdIns CS 9.86 +.1 +.1 +.8/C STBdIns3 CS 9.86 +.1 +.2 +1.0/C STMuniBdA m MS 10.31 +.2 +.7 +.6/D STMuniBdIns MS 10.31 +.2 +.9 +.9/C SelGlbEqA m WS 13.97 +2.7 +8.4 +11.2/A SelIntlEqA m FG 14.60 +2.1 +.4 +3.3/E SelIntlEqIns FG 14.92 +2.2 +.5 +3.6/E SelLgCpEqA m LB 14.80 +4.1 +5.8 +12.1/A SelLgCpEqIns LB 14.70 +4.1 +6.0 +12.4/A SelLgCpGrA m LG 16.80 +2.2 +13.3 +10.4/E SelLgCpGrIns LG 17.37 +2.2 +13.5 +10.7/D SelLgCpValA m LV 26.78 +4.3 +2.1 +11.8/A SelLgCpValC m LV 24.48 +4.3 +1.6 +10.9/A SelM/CValA m MV 13.10 +2.8 +1.8 +7.5/D SelM/CValC m MV 12.07 +2.7 +1.3 +6.7/D SelM/CValInstl MV 13.13 +2.8 +1.9 +7.8/D SelSmlrCpValA m SB 18.89 +3.3 +4.7 +7.1/E SlgCmsInfoA m ST 76.55 +2.2 +8.2 +19.8/C SlgCmsInfoC m ST 52.75 +2.2 +7.7 +18.9/C SlgGlbTechA m ST 42.29 +2.1 +7.6 +20.0/C SlgGlbTechC m ST 32.62 +2.0 +7.1 +19.1/C SmCpGrIA m SG 20.02 +.9 +9.9 +12.3/B SmCpGrIIns SG 21.26 +.9 +10.1 +12.6/B SmCpIdxA b SB 27.37 +3.1 +12.5 +14.8/A SmCpIdxIns SB 27.55 +3.1 +12.7 +15.1/A SmCpValIA m SV 42.68 +.9 +4.4 +13.9/A SmCpValIIA m SV 17.91 +2.0 +3.7 +9.7/D SmCpValIIIns SV 18.20 +2.0 +3.8 +9.9/D SmCpValIIns SV 47.56 +.9 +4.5 +14.2/A StratIncA m NT 5.91 +.8 ... +3.5/B StratIncC m NT 5.91 +.7 -.6 +2.8/C StratIncIns NT 5.81 +.8 ... +3.8/A StratMuniIncA m ML 3.99 ... +.2 +3.7/A StrtCAMuIncA m MC 7.54 +.2 -.1 +2.8/C StrtCAMuIncInst MC 7.54 +.2 +.1 +3.0/B StrtNYMuIncA m MY 7.29 +.1 -.3 +2.6/C ThermostatA m XY 14.58 +.6 +1.1 +3.1/D ThermostatC m XY 14.62 +.6 +.6 +2.3/E ThermostatIns XY 14.39 +.6 +1.1 +3.3/C TtlRetBdA m CI 8.85 +.1 -.9 +2.2/A TtlRetBdIns CI 8.86 +.2 -.6 +2.5/A TxExmptA m ML 13.35 +.2 +.1 +2.8/C TxExmptC m ML 13.35 +.1 -.3 +2.1/D TxExmptIns ML 13.35 +.2 +.2 +3.0/B USTrsIdxIns GI 10.74 -.5 -1.7 +.4/CCommerceBd CI 19.34 +.2 -1.5 +2.1/B Gr LG 35.53 +4.0 +9.1 +14.8/A KansasTFIntrmBd SI 19.05 +.2 -.4 +1.6/C MidCpGr MG 42.21 +2.9 +6.9 +12.3/B MssrTFIntrmBd SI 19.14 +.1 -.5 +1.9/B NtnlTFIntrmBd MI 19.24 +.1 -.6 +2.1/C ShrtTrmGovt GS 16.78 -.1 -.3 +.3/B Val LV 31.99 +4.7 +3.5 +11.8/ACommunity ReinvestQlfdInvm b GI 10.25 -.2 -1.5 +.5/BConvergenceCorPlusInstl LB 20.24 +4.5 +8.1 +11.7/BCopeland Capital ManRkMgdDivGrI d LB 14.93 +2.8 +8.3 +7.1/ECopleyCopley d LV 104.07 +3.3 +17.7 +14.7/ACredit SuisseCmdtyRetStratA m BB 4.77 -2.1 -2.5 -1.7/D CmdtyRetStratI BB 4.88 -2.0 -2.4 -1.4/D FltngRtHiIncA m BL 6.87 +.6 +2.1 +4.2/B FltngRtHiIncC m BL 6.89 +.6 +1.7 +3.5/DCrossmark StewardS/MCpEnhIdxA b SB 16.98 +1.9 +7.3 +11.8/BCullenHiDivEqInstl d LV 18.61 +5.2 +2.3 +10.4/B HiDivEqRetail m LV 18.60 +5.2 +2.1 +10.1/BCutlerEq LV 20.61 +4.0 +.5 +10.5/BDFAAsiaPacSmCoIns PJ 23.38 +.3 -2.1 +10.1/A CAInTmMnBdIns MF 10.45 +.3 +.6 +1.4/D CASTMnBdIns SS 10.27 +.1 +.8 +.8/C CSTGEIntlScCrEq FV 9.99 +1.9 -1.6 +7.1/A CSTGEUSSclCrEq2 MB 18.34 +3.1 +5.0 +12.4/A CntnntlSmCIns ES 28.03 +2.7 -.4 +11.9/A EMktCorEqI EM 21.84 +3.2 -5.5 +9.0/B EMktSCInstl EM 22.21 +1.6 -7.0 +8.8/B EmMktsII EM 27.93 +3.6 -4.1 +9.4/B EmMktsInstl EM 29.07 +3.6 -4.2 +9.2/B EmMktsSocialCor EM 14.07 +3.0 -5.2 +9.6/A EmMktsValInstl EM 30.31 +4.6 -2.9 +10.6/A EnhUSLgCoInstl LB 13.56 +3.7 +5.4 +12.1/A FvYrGlbFIIns IB 10.89 ... +.2 +1.4/E GlbAllc2575Ins XY 13.54 +.7 +.9 +3.6/B GlbAllc6040Ins MA 18.32 +1.7 +1.8 +7.0/B GlbEqInstl WS 23.80 +2.9 +3.0 +10.3/A GlbRlEsttSec GR 11.12 +1.1 +1.6 +6.0/A InProtSecIns IP 11.52 -.6 -1.0 +1.5/B IntlCorEqIns FB 14.22 +2.0 -1.0 +7.6/A IntlLgCpGr FG 13.20 +2.3 +1.5 +6.2/C IntlRlEsttScIns GR 5.21 +1.4 +.2 +4.5/C IntlSclCrEqInst FV 13.70 +1.9 -.9 +7.8/A IntlSmCoInstl FQ 20.92 +1.0 -1.4 +9.8/A IntlSmCpGr FR 15.78 +.4 +.3 +10.7/A IntlSmCpValIns FA 22.01 +1.6 -4.2 +8.2/B IntlSstnbtyCor1 FB 10.86 +2.2 -.4 +6.6/A IntlValIII FV 16.79 +3.2 -1.4 +6.2/A IntlValInstl FV 19.81 +3.2 -1.5 +6.1/A IntlVctrEqIns FA 13.26 +1.8 -1.5 +8.3/B ItmGovtFIIns GI 11.98 -.4 -2.0 +.5/B ItmTExtnddQlIns TW 10.29 +.6 -2.8 +2.3/D ItmTMnBdIns MI 10.04 +.2 +.2 +1.3/E JapaneseSmCoIns JS 28.38 -.1 -2.6 +13.2/A LgCpIntlInstl FB 23.62 +2.7 +.2 +5.8/B OneYearFIInstl UB 10.25 +.2 +.8 +.8/D RlEsttSecInstl SR 35.41 +.9 +1.9 +6.6/A STGovtInstl GS 10.39 -.2 -.6 +.2/C STMuniBdInstl MS 10.14 +.2 +.8 +.8/C ShTrmExQtyI CS 10.68 +.2 ... +1.4/B SlvLyHdgGlEqIns WS 17.00 +2.9 +2.1 +9.7/B SlvlyHdgGlFIIns IB 9.56 +.2 +.6 +2.0/D TAUSCorEq2Instl MB 19.02 +3.3 +5.5 +11.5/A TAWexUSCrEqIns FB 11.45 +2.0 -2.2 +7.8/A TMdIntlVal FV 16.30 +3.1 -1.5 +6.0/A TMdUSEq LB 30.77 +3.5 +6.7 +12.2/A TMdUSMktwdVl LV 31.58 +4.1 +3.0 +10.2/B TMdUSMktwdVlII LV 29.43 +4.1 +3.1 +10.4/B TMdUSSmCp SB 47.19 +2.3 +7.4 +11.9/B TMdUSTrgtedVal SV 39.30 +2.1 +5.1 +10.6/C TwYrGlbFIIns IB 9.92 +.1 +.6 +.8/E TwoYrFIInstl CS 9.91 +.1 +.5 +.8/D TwoYrGovtInstl GS 9.72 -.1 +.2 +.3/B USCorEq1Instl LB 24.07 +3.2 +6.3 +12.2/A USCorEqIIInstl MB 22.60 +3.2 +5.4 +11.5/A USLgCo LB 21.88 +3.7 +6.5 +12.5/A USLgCpGrInstl LG 20.60 +4.0 +8.3 +13.5/B USLgCpValII LV 18.92 +4.2 +2.1 +11.5/A USLgCpValIII LV 27.31 +4.2 +2.1 +11.5/A USLgCpValInstl LV 39.55 +4.1 +2.1 +11.3/A USMicroCpInstl SB 24.16 +2.2 +9.9 +13.3/A USSmCpGrInstl SG 19.94 +2.6 +7.2 +10.5/C USSmCpInstl SB 38.52 +2.1 +7.6 +11.6/B USSmCpValInstl SV 40.46 +1.6 +6.9 +11.1/B USSocialCorEq2 MB 16.90 +2.9 +5.6 +11.9/A USSstnbtyCor1 LB 22.49 +3.3 +7.1 +12.4/A USTrgtedValIns SV 26.22 +2.0 +5.8 +11.0/B USTrgtedValR1 SV 26.21 +2.0 +5.7 +10.9/B USVectorEqInstl MV 20.08 +2.9 +5.2 +11.0/A WlexUSGovFIIns IB 10.39 -.4 +1.2 +3.4/A WlexUSTrgVlIns FA 14.37 +1.6 -4.7 +9.1/B WlexUSVlPrtIns FV 12.53 +3.4 -2.3 +7.2/ADFDentPremGrInv MG 33.13 +3.1 +14.1 +13.8/ADavenportCor LG 23.49 +3.2 +4.9 +9.4/E EqOpps MG 18.45 +2.4 +2.1 +5.7/E ValInc LV 17.07 +4.0 +.4 +8.8/CDavisApprecIncA m AL 41.45 +3.2 +4.6 +6.8/D ApprecIncY AL 41.65 +3.2 +4.8 +7.1/D FinclA m SF 53.32 +4.4 +2.7 +10.4/B FinclC m SF 44.23 +4.4 +2.2 +9.5/B NYVentureA m LB 32.59 +3.3 +5.6 +12.0/B NYVentureC m LB 29.27 +3.3 +5.2 +11.1/B NYVentureY LB 33.39 +3.4 +5.8 +12.3/A OppA m LG 38.97 +3.2 +5.3 +14.0/B OppC m LG 31.82 +3.1 +4.8 +13.1/B RlEsttA m SR 40.63 +.5 +2.9 +7.9/A RlEsttY SR 41.21 +.6 +3.1 +8.1/ADelaware InvCorpBdA m TW 5.61 +1.0 -2.9 +2.4/D CorpBdInstl TW 5.61 +1.1 -2.7 +2.6/D DiversIncA m CI 8.37 +.2 -2.0 +1.6/C EmMktsA m EM 19.01 +3.0 -5.8 +13.9/A ExtnddDrBdA m TW 6.28 +1.4 -5.5 +3.6/B ExtnddDrBdInstl TW 6.27 +1.5 -5.3 +3.9/A HYOppsA m HY 3.71 +1.0 -.5 +3.5/E IntlValEqA m FV 14.94 +2.0 -4.4 +4.4/B IntlValEqInstl FV 15.00 +2.0 -4.3 +4.6/B LtdTrmDvrsIncA m CS 8.27 -.1 -.8 +1.2/C MnstHYMnBdA m SM 10.66 +.1 -.1 +2.6/A NtnlHYMnBdA m HM 10.99 +.2 +1.3 +4.8/B REITA m SR 11.21 +.4 -.3 +3.3/E SelGrA m LG 42.01 +3.1 +11.2 +7.6/E SelGrInstl LG 45.78 +3.2 +11.4 +7.9/E SmCpValA m SV 67.94 +1.6 +3.0 +12.2/A SmCpValC m SV 56.16 +1.6 +2.6 +11.3/B SmidCpGrA m SG 25.42 -1.2 +16.0 +13.1/B TFArizonaA m SL 11.24 +.1 +.1 +2.7/A TFCaliforniaA m MC 11.99 +.2 ... +3.1/B TFColoradoA m SL 11.05 +.1 ... +2.9/A TFIdahoA m SL 11.21 +.2 -.1 +2.3/B TFMnnstA m SM 12.16 +.2 -.2 +2.1/B TFMnnstIntrmA m SM 10.84 +.2 -.3 +1.9/C TFPnsylvnA m MP 7.94 ... ... +2.7/B TFUSAA m ML 11.46 +.1 +.3 +2.9/C TFUSAIntermA m MI 11.77 +.2 +.2 +2.2/B USGrA m LG 25.74 +3.3 +8.7 +8.5/E USGrInstl LG 28.09 +3.3 +8.8 +8.7/E ValInstl LV 22.44 +3.9 +5.4 +10.6/B WlthBldrA m MA 14.53 +2.2 +.3 +5.0/EDeutscheCATxFrIncA m MC 7.42 +.1 -.3 +2.2/E CATxFrIncS MC 7.41 +.3 -.1 +2.5/D CROCIEqDivA m LV 59.14 +5.1 +3.8 +11.5/A CROCIEqDivC m LV 58.95 +5.1 +3.3 +10.6/B CROCIIntlA m FB 47.89 +2.4 -1.4 +2.5/E CROCIIntlS FB 48.12 +2.4 -1.3 +2.8/E CmnctnsA m SC 26.26 +3.2 -2.2 +3.8/C CorEqA m LB 29.09 +3.4 +6.9 +11.5/B CorEqS LB 29.39 +3.4 +7.1 +11.8/B CptlGrA m LG 85.26 +3.0 +10.7 +12.4/C CptlGrS LG 86.18 +3.0 +10.8 +12.7/C EAFEEqIdxInstl FB 6.54 +2.5 -.2 +5.0/C EmMktFixIncS EB 8.99 +2.2 -4.3 +2.8/E EmMktsEqS EM 19.91 +2.2 -3.6 +9.0/B Eq500IdxInstl LB 231.40 +3.7 +6.3 +12.2/A Eq500IdxS LB 228.29 +3.7 +6.3 +12.2/A GNMAS GI 13.30 -.1 -.9 +.6/B GlbHiIncInstl HY 6.71 +1.2 +.8 +5.6/A GlbIncBldrA m IH 9.45 +2.5 +.3 +6.6/A GlbSmCpA m SW 37.37 -.2 +1.0 +4.3/E GlbSmCpS SW 39.57 -.2 +1.1 +4.5/E HiCoGlBdS IB 8.95 +.4 -2.4 +2.5/C HiIncA m HY 4.65 +1.1 +.7 +4.9/B HiIncC m HY 4.65 +.8 +.1 +4.0/D HlthWllnssS SH 41.33 +5.4 +9.9 +2.2/C IntlGrS FG 34.85 +1.6 -.8 +5.0/D IntrmTxAmtFrS MI 11.58 +.2 -.2 +1.7/D LgCpFocGrS LG 49.22 +2.5 +9.5 +11.9/C LtnAmrcEqS LS 23.81 +8.9 -7.8 +9.0/A MATxFrS MT 13.99 ... -.7 +2.1/B MgdMuniBdA m ML 8.95 +.1 -.7 +2.3/D MgdMuniBdS ML 8.97 +.2 -.5 +2.5/D MltAstGlbAllcS IH 15.97 +1.3 -1.1 +3.0/E MltsecIncA m MU 4.48 +1.7 -1.2 +2.3/D NYTxFrIncA m MY 10.44 +.1 -.7 +2.2/C NYTxFrIncS MY 10.44 +.2 -.5 +2.4/C RlEsttSecA m SR 20.34 ... +1.1 +6.2/B SP500IdxS LB 32.15 +3.7 +6.3 +12.1/A SciandTechA m ST 24.55 +1.5 +14.6 +17.8/D ShrtDurS CS 8.57 +.3 +.4 +1.4/B ShrtTrmMnBdIns MS 10.01 +.3 +.8 +.9/C SmCpCorS SB 34.25 +2.1 +10.1 +11.9/B StratHYTxFrA m HM 12.04 +.1 -.1 +3.3/E StratHYTxFrS HM 12.05 +.1 +.1 +3.5/D TotRetBdA m CI 10.36 +.4 -2.3 +1.7/B TotRetBdS CI 10.36 +.4 -2.2 +2.0/B WldDivS WS 31.04 +2.6 +2.1 +5.3/EDiamond HillAllCpSelI LB 16.76 +3.2 +4.0 +7.5/E CorpCrdtA m HY 11.19 +.7 +2.0 +6.2/A CorpCrdtI HY 11.15 +.6 +2.1 +6.5/A LgCpA m LV 26.99 +5.2 +2.0 +10.3/B LgCpC m LV 25.47 +5.1 +1.6 +9.5/C LgCpI LV 27.20 +5.2 +2.2 +10.7/B LgCpY LV 27.24 +5.2 +2.3 +10.8/A LngShrtA m LO 26.14 +3.4 +1.5 +4.8/B LngShrtC m LO 23.28 +3.3 +1.0 +4.1/C LngShrtI LO 26.82 +3.4 +1.6 +5.2/B SmCpA m SV 36.38 +1.7 +2.1 +6.8/E SmCpI SV 36.98 +1.7 +2.3 +7.1/E SmCpY SV 37.02 +1.7 +2.4 +7.3/E SmMidCpI MV 23.09 +1.2 +2.9 +8.2/CDodge & CoxBal MA 107.91 +3.0 +3.0 +8.8/A GlbStk WS 14.04 +4.9 +1.3 +9.4/B Inc CI 13.44 +.5 -.7 +2.7/A IntlStk FB 45.08 +4.8 -2.7 +4.2/D Stk LV 211.13 +4.6 +5.6 +12.2/ADominionImpactBdInv m CI 10.92 -.1 -1.7 +1.8/B ImpactEqInstl d LB 24.18 +4.0 +3.3 +7.5/E ImpactEqInv m LB 24.18 +4.0 +3.1 +7.1/E ImpactIntlEqInv m FV 8.72 +2.3 -2.1 +5.3/BDoubleLineCorFII CI 10.71 +.1 -.8 +2.3 CorFIN b CI 10.70 +.1 -1.0 +2.0 EmMktsFII x EB 10.32 +1.7 -1.7 +4.5/C EmMktsFIN x EB 10.33 +1.7 -1.8 +4.3/C FltngRtI x BL 9.88 +.7 +2.2 +3.1/E FltngRtN x BL 9.90 +.7 +2.0 +2.8/E LowDurBdI CS 9.96 +.2 +.7 +2.0 LowDurBdN b CS 9.95 +.2 +.5 +1.7 MltAsstGrA m TV 9.44 +1.5 +.4 +6.2 MltAsstGrI d TV 9.47 +1.4 +.4 +6.5 TtlRetBdI x CI 10.38 -.1 -.2 +2.0/B TtlRetBdN x CI 10.37 -.2 -.4 +1.7/BDreyfusAMTFMnBdA f MI 13.86 +.2 -.1 +2.6/B AMTFMnBdZ MI 13.86 +.2 ... +2.8/A ActvMidCpA f MB 61.93 +2.7 +.7 +7.1/D ActvMidCpI MB 62.14 +2.7 +.8 +7.3/D Apprec,IncInv LB 36.60 +3.0 +4.0 +11.0/C BalOppA f MA 23.65 +2.5 +3.7 +7.4/B BdMktIdxInv b CI 9.97 -.1 -1.9 +1.1 BstnCoSmCpValI SB 24.18 +.8 +8.0 +12.3/A BstnCoSmMdCpGrI MG 22.77 -.8 +15.6 +13.2/A CAAMTFMnBdA f MF 14.78 +.1 ... +2.4/B CAAMTFMnBdZ MF 14.78 +.1 +.1 +2.7/A ConnecticutA f SI 11.46 +.1 -.3 +1.8/B CorEqA m LB 18.50 +2.8 +3.8 +10.8/C DiscpStk b LB 39.03 +3.8 +6.9 +11.9/B DynTtlRetA f AM 15.78 +.8 -.1 +.9/C DynTtlRetC m AM 14.63 +.8 -.6 +.1/C DynTtlRetI AM 16.22 +.9 ... +1.2/B GrandInc LG 22.89 +3.2 +8.3 +11.3/D HYA m HY 6.12 +1.0 +.4 +4.2/D HYI HY 6.13 +1.0 +.7 +4.5/C HYMuniBdZ b HM 12.46 +.4 +3.1 +6.8/A InCorpd LG 12.24 +3.9 +7.3 +10.4/E InsSP500StkIdxI LB 56.63 +3.7 +6.3 +12.3/A IntlBdA f IB 15.42 +.7 -2.2 +2.5 IntlStkI FG 19.15 +2.1 +2.5 +8.8/B IntlStkIdxInv FB 17.89 +2.4 -.2 +4.7/C IntrmMnBd MI 13.40 +.3 -.2 +2.1/C IntrmTrmIncA f CI 12.85 +.5 -2.2 +.8 IntrmTrmIncI CI 12.85 +.6 -2.0 +1.2 LgCpEqI LG 22.94 +3.9 +8.0 +13.0/C MassachusettsZ MT 11.33 +.1 -.7 +2.0/B MidCpIdxInvs MB 39.06 +.8 +4.1 +10.7 MnBd MI 11.58 +.3 ... +2.7/A MnBdOppA f MI 12.72 +.2 +.1 +2.6/B MnBdOppZ MI 12.72 +.2 +.1 +2.7/A NJMnBd,IncA f MJ 12.74 +.3 +.3 +3.0/C NYAMTFMnBdA f MN 14.61 +.2 -.6 +2.3/B NYTxExBd MN 14.56 +.1 -.3 +2.5/A NatrlResA f SN 33.70 +2.1 +5.2 +8.7/B OppcMidCpValA f MB 34.80 +2.6 +4.1 +8.0/C OppcSmCpInv SG 38.67 +.1 +5.3 +11.7/B PennsylvaniaA f MP 15.94 +.2 -.3 +3.0/A RsrchGr,IncZ LG 16.41 +2.3 +12.6 +12.2/C SP500Idx LB 57.37 +3.7 +6.2 +12.0/B ShrtIntermMnBdD b MS 12.83 +.3 +.8 +.6/D ShrtTrmIncD CS 10.10 +.4 -.6 +.4 SmCpStkIdxInvs SB 35.45 +1.9 +11.2 +14.5 StandishGlbFII IB 21.34 +.9 -.1 +1.9/D StratValA f LV 41.45 +4.0 +3.4 +10.2/B StratValI LV 41.58 +4.0 +3.5 +10.4/B StructMidCpA f MB 31.42 +2.7 ... +8.3/C StructMidCpI MB 32.12 +2.7 +.2 +8.6/C SustUSEqZ LB 11.80 +4.0 +4.2 +8.3/E T/STtlRetBdI MI 22.64 +.3 -.1 +2.2/C TechGrA f ST 55.46 -.1 +13.2 +18.4/D TxMgdGrA m LB 30.24 +3.0 +3.2 +10.0/D USMortgZ b GI 14.45 -.1 -1.3 +.4 UltraShrtIncZ UB 10.07 +.2 +.9 +.5/E WldwideGrA f WS 54.66 +3.2 +2.3 +9.7/BDriehausActvInc XS 9.74 +.7 +1.7 +1.8/D EmMktsGrInv d EM 37.60 +.8 -5.1 +8.7/B sEvnDrv AM 11.14 -.6 +3.2 +3.1/ADupreeMtKntckyTFInc SI 7.59 +.1 -.5 +1.9/B MtKntckyTFSM SS 5.22 +.2 -.1 +.9/C MtNrthCrlnTFInc SI 11.31 ... -1.0 +1.9/B MtTnnssTFInc SI 11.21 ... -.7 +1.8/BEPEmMktsSmCoA m EM 12.73 +1.7 -8.9 +5.0/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.3 +.6 +3.0/C AmtFreeMuniIncI ML 9.78 +.3 +.8 +3.2/B AtlntCptSMIDCA m MG 33.03 +3.4 +8.3 +13.5/A AtlntCptSMIDCI MG 36.45 +3.4 +8.4 +13.8/A BalA m MA 9.36 +2.5 +3.5 +6.5/C BalC m MA 9.39 +2.4 +3.1 +5.7/D CAMnOpA m MF 10.29 +.1 +.5 +3.2/A CnctctMnIncA m SL 9.96 +.5 +.4 +2.3/B DivBldrA m LB 15.12 +4.0 +5.0 +9.9/D DivBldrC m LB 15.20 +3.9 +4.6 +9.1/D DivBldrI LB 15.11 +4.0 +5.2 +10.2/C FltngRtA m BL 9.37 +.8 +3.0 +4.5/B FltngRtAdv b BL 9.06 +.8 +3.1 +4.5/B FltngRtAdvtgA m BL 10.95 +.8 +3.2 +5.2/A FltngRtAdvtgAdv b BL 10.95 +.9 +3.3 +5.2/A FltngRtAdvtgC m BL 10.93 +.8 +2.9 +4.7/A FltngRtC m BL 9.05 +.7 +2.6 +3.8/C FltngRtHiIncA m BL 9.44 +.8 +2.6 +4.6/A FltngRtHiIncAdv b BL 8.88 +.8 +2.7 +4.6/A FltngRtHiIncC m BL 8.86 +.7 +2.2 +3.8/C FltngRtHiIncI BL 8.88 +.8 +2.8 +4.8/A FltngRtInstl BL 9.06 +.8 +3.1 +4.8/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 9.10 +2.4 +1.3 +5.8/A GlbIncBldrC m IH 9.01 +2.4 +.9 +5.0/C GlbMcrAbRtA m NT 8.83 ... -1.5 +2.1/D GlbMcrAbRtI NT 8.82 +.2 -1.2 +2.4/C GovtOppsA m GS 6.13 +.1 ... +.4/B GovtOppsC m GS 6.12 ... -.5 -.3/E GrA m LG 30.09 +2.5 +12.9 +12.4/C GreaterChinaGrA m CH 25.30 -1.4 -.2 +11.7/B GreaterIndiaA m EI 35.55 +5.6 -3.5 +8.8/B HYMuniIncA m HM 8.87 +.2 +.8 +4.6/C HYMuniIncC m HM 8.21 +.1 +.3 +3.8/D HiIncOppsA m HY 4.42 +1.1 +.6 +4.9/C HiIncOppsC m HY 4.42 +1.1 +.2 +4.1/D IncofBostonA m HY 5.60 +1.0 +.6 +4.5/C IncofBostonC m HY 5.60 +.9 ... +3.7/E IncofBostonI HY 5.60 +1.0 +.8 +4.8/C LgCpValA m LV 20.43 +5.1 +5.3 +8.7/D LgCpValC m LV 20.44 +5.1 +4.9 +7.9/D LgCpValI LV 20.51 +5.2 +5.5 +9.0/C LgCpValR b LV 20.37 +5.2 +5.2 +8.4/D MAMnIncA m MT 8.68 +.1 -.6 +2.1/B MnstMnIncA m SM 9.25 +.1 -.7 +1.7/D NYMuniIncA m MY 9.90 +.2 -.4 +2.6/B NYMuniIncC m MY 9.90 +.1 -.9 +1.9/D NrthCrlnMnIncA m SL 8.82 +.2 -.1 +2.0/C NtnlLtdMtMnIncA m MI 9.73 +.2 +.3 +1.8/D NtnlLtdMtMnIncC m MI 9.13 +.3 ... +1.0/E NtnlMnIncA m ML 9.75 +.4 +1.1 +3.8/A NtnlMnIncC m ML 9.75 +.3 +.7 +3.0/B NtnlMnIncI ML 9.75 +.4 +1.3 +4.0/A NwJrsyMnIncA m MJ 9.08 +.5 +.8 +3.0/C OhioMuniIncA m MO 8.80 +.4 -.3 +2.6/B OregonMuniIncA m SL 8.46 +.5 +1.4 +2.9/A PnsylvnMnIncA m MP 8.50 +.2 +.9 +2.3/C ShrtDrGovtIncA m GS 8.22 +.2 +1.3 +1.4/A ShrtDrGovtIncC m GS 8.23 +.2 +.9 +.8/A ShrtDrStratIncA m NT 7.31 +.6 +.3 +2.5/C ShrtDrStratIncC m NT 6.90 +.5 ... +1.8/E SthCrlnMnIncA m SL 9.09 +.6 +1.2 +2.7/A TABSShTrmMnBdA m MS 10.27 +.2 -.3 +.6/D TABSShTrmMnBdI MS 10.27 +.2 -.2 +.9/C TxMgdEqAstAlcA m XM 21.40 +2.9 +6.2 +9.8/A TxMgdEqAstAlcC m XM 19.84 +2.9 +5.8 +8.9/B TxMgdGlbDivIncA m WS 12.76 +3.0 +1.7 +6.6/D TxMgdGlbDivIncC m WS 12.73 +3.0 +1.2 +5.8/E TxMgdGr10 LG 1212.54 +3.7 +6.4 +11.9/C TxMgdGr11A m LG 54.49 +3.6 +6.2 +11.6/D TxMgdGr11C m LG 48.75 +3.6 +5.7 +10.7/D TxMgdGr12A m LG 24.47 +3.6 +6.1 +11.4/D TxMgdGr12C m LG 23.73 +3.6 +5.7 +10.6/D TxMgdMltCpGrA m LG 31.00 +.7 +15.3 +12.9/C TxMgdSmCpA m SG 27.79 +1.6 +9.8 +11.1/C TxMgdValA m LV 27.85 +4.6 +5.3 +9.7/B TxMgdValC m LV 26.67 +4.5 +4.8 +8.9/C TxMgdValI LV 27.75 +4.6 +5.5 +10.0/B VrgnMnIncA m SL 7.71 +.2 +.6 +2.5/B WldwideHlthSciA m SH 11.35 +6.4 +10.2 +.6/D WldwideHlthSciC m SH 11.42 +6.2 +9.7 -.1/DEdgar LomaxVal LV 15.17 +4.2 +2.1 +11.6/AEdgewoodGrInstl LG 34.39 +1.9 +16.3 +17.5/AElfunDivers MA 18.88 +2.2 +1.5 +5.6/D Inc CI 11.05 +.3 -1.8 +1.8/B IntlEq FG 22.33 +1.9 -1.5 +2.9/E Trusts LG 65.31 +3.9 +8.2 +11.6/D TxExInc ML 11.28 +.3 ... +2.5/DEmeraldBnkngFinA m SF 47.84 -.6 +5.4 +15.8 GrA m SG 28.31 -.6 +6.0 +9.0EuroPacGoldA m SP 8.40 -3.2 -5.4 +20.9/A IntlDivIncA m FV 7.89 +4.8 -5.0 .../E IntlValA m FV 7.33 +4.1 -5.9 +2.6/DEvermoreGlbValInstl d SW 15.35 +1.4 +1.0 +10.4/BFAMEqIncInv MB 32.48 +4.9 +8.4 +14.0/A ValInv MG 76.48 +3.5 +4.0 +10.4/CFDPBKCptlApprInvA m LG 14.67 +1.1 +15.6 +11.3/D BKInstlInvA m FB 13.26 +2.9 -3.2 +3.2/E BRCorAlpBdInvA m MU 9.84 -.1 -2.3 +.9FMICommonStk MB 27.54 +2.8 +3.6 +9.4/B LgCp LB 22.37 +1.9 +4.0 +10.1/DFPACptl MV 34.59 +.3 +1.0 +1.8/E Crescent d MA 35.62 +4.0 +3.3 +7.1/B NewInc CS 9.91 +.1 +1.2 +1.9/A Paramount WS 23.15 +3.6 +4.3 +11.4/A USVal LB 10.26 +3.3 +4.7 +3.4/EFairholme FundsFcdInc HY 10.71 +.2 -.2 +6.3/A Fund d LV 18.26 -.9 -9.3 -2.5/