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

adno=50538330 Medical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or originating or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit MEDICAL CANNABIS € Chronic Pain* € Terminal Conditions**€ Cancer € PTSD € Epilepsy € ALS € Glaucoma € Parkinsons € Crohns Dx € MS €HIV/AIDS James Bentley, MDadno=50538490 adno=50540049 Your Locally Owned Book Store Since 198720% OFF All Used Audio Books, All Used Non Fiction and All Used Young Adult and Childrens **See Reverse Side For Details**941-624-4878Monday Saturday 9:00 5:00 year round2150 Tamiami Trail #8, Port Charlotte Charlotte Square Plaza at 41 & Forrest NelsonWe Sell, Buy and Trade Used & New Books and Audio Books adno=50540122 CALL NOW TO SCHEDULE YOUR FREE CONSULTATION 10% Off In The Month of August w/Coupon 3057-B Tamiami Trail, Port Charlotte, FL 33952(941) 456-7643 $160 See Reverse for detailsSwans Enchanted Gifts & Apparel Waves of Light M e t a p h y s i c a l B o u t i q u e adno=50540142 This Rainbow Singing Bowl a n d 4265 H Tamiami Trail (at Charlotte Harbor Publix Plaza)941-743-7373CHARLOTTE HARBOR BARBER SHOPFor Appointments Styling by Katie Foil, Color, Keratin 941-585-6318 Walk-Ins WelcomeMonday-Friday 7:30am -5pm Saturday 7:30am 4pm CLEAN CUTS UNDER$16Call or come in today for fast, friendly service and a fresh look. $5 Off Student HaircutsOffer valid with coupon through 9/4/18. Not valid with any other offerBACK TO SChOOL!CHARLOTTE HARBOR BARBER SHOP Classicadno=50540144Includes Hot Shave Cream Around The EarsMen € Women € Children Back to School Specials

PAGE 2

adno=50538331 Medical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or originating or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit MEDICAL CANNABIS € Chronic Pain* € Terminal Conditions**€ Cancer € PTSD € Epilepsy € ALS € Glaucoma € Parkinsons € Crohns Dx € MS €HIV/AIDS James Bentley, MDadno=50538491 adno=50540050 Your Locally Owned Book Store Since 1987MUST PRESENT THIS ORIGINAL AD. DISCOUNT VALID ON ALL IN STOCK, USED AUDIOS, NONFICTION AND KIDS BOOKS ONLY. NOT VALID FOR NEW MERCHANDISE OR SPECIAL ORDERS OR ON ANY OTHER CATEGORY. EXPIRES SEPT. 1, 2018.941-624-4878Monday Saturday 9:00 5:00 year round2150 Tamiami Trail #8, Port Charlotte Charlotte Square Plaza at 41 & Forrest NelsonWe Sell, Buy and Trade Used & New Books and Audio Books adno=50540123 CALL NOW TO SCHEDULE YOUR FREE CONSULTATION 10% Off In The Month of August w/Coupon Waves of Light Metaphysical Boutique FREE Singing bowl ( V a l u e $ 1 6 0 ) $10.00 purchase required. Must bring in this coupon. No reproductions. Enter by 8/30/18 Drawing held on 9/1/18 N A M E : _ _ _ _ _ _ _ _ _ _ _ _ _ P H O N E : _ _ _ _ _ _ _ _ _ _ _ _ 3057-B Tamiami Trail € Port Charlotte, FL 33952 (941) 456-7643 (9 41 ) 45 45 66 7643 Swans E n c h a n t e d G i f t s a n d A p p a r e l adno=50540143 4265 H Tamiami Trail (at Charlotte Harbor Publix Plaza)941-743-7373CHARLOTTE HARBOR BARBER SHOPFor Appointments Styling by Katie Foil, Color, Keratin 941-585-6318 Walk-Ins WelcomeMonday-Friday 7:30am -5pm Saturday 7:30am 4pm CLEAN CUTS UNDER$16Call or come in today for fast, friendly service and a fresh look. $5 Off Student HaircutsOffer valid with coupon through 9/4/18. Not valid with any other offerBACK TO SChOOL!CHARLOTTE HARBOR BARBER SHOP Classicadno=50540145Includes Hot Shave Cream Around The EarsMen € Women € Children Back to School Specials

PAGE 3

Happy Hour Daily 11am 6pm FULL BAR Vegetarian & Gluten-Free Menu ItemsOPEN FOR Breakfast, Lunch & Dinner $500 OFF YOUR PURCHASE OF $25 OR MOREEXPIRES 8/31/18LIMIT 1 COUPON PP NOT VALID WITH ANY OTHER OFFERS 317 Tamiami Trail € Punta Gorda, FL 33950941-655-8050 Breakfast served daily until 2pmadno=50538115 adno=50538268 Call today to make your appointment and get $5.00 OFF your favorite hair service!Offer Expires 8/31/18 www.HearAgainAmerica.com Offer Exp. August 16thGet Premium technology for as low as$69/Month for 36 months.* Of Towards the purchase of a new pair of digitally advanced hearing aids. Cannot be used on prior purchases or combined with another discount.50 OFFUp to % MSRP Limited Time Offer!*with approved creditPort Charlotte3036 Tamiami Trail, Suite A(941) 629-8808 A Division of Hear Again America adno=50538660 adno=50538266Mon…Thurs 11AM…9:30PMFri…Sat 11AM…10PM Closed Sunday941-639-4086Family Friendly Atmosphere SERVING LUNCH AND DINNER Isabel & Annabels Authentic Mexican Cuisine $5.00 OFFReceive $5 Off Your Bill of $25 or MoreValid Dine In OnlyO er Expires August 31, 2018 201 W Marion, Suite 113 Downtown Punta Gorda 9 4 1 5 7 5 7 7 9 9 318 Tamiami Trail, Unit #115-117 P u n t a G o r d a F L 3 3 9 5 0 20% OFF THURSDAYS Recieve 20% Off Your Entire Bill Dine In ~ Thursdays Onlyadno=50538270 S u m m e r S p e c i a l s A v a i l a b l e D a i l y V i s i t u s a t p h o s a i g o n p g c o m Expires 8/31/18 adno=50538272 BUY ONE GET ONE HALF OFF PHILLY CHEESE STEAK SPECIAL O er Expires 8/31/18 941-639-BEER(2337) € Outdoor Pet Friendly Patio 306 W. Marion Ave., Punta Gorda (corner of U.S. 41 & Marion Ave) OEi8 /31 1 1 1 1 / / / / /1 /18 Includes your choice of Potato Salad, Coleslaw or ChipsMust present coupon. Limit 1 coupon per person. Per day.Visit Us @ Shortys-Place.comKitchen Serving 11-8 Tues Sat NEW HOPE CHIROPRACTICNicole Noles, Acupuncture PhysicianAP3128Do you su er from€ Headaches € Back pain € Shoulder pain € Wrist pain € Neck pain € Leg pain € Sinus issues € Insomnia € Digestive issues € Painful periodsAcupuncture can help! NCCAOM Certi“ ed 3,000 hours of training in Traditional Chinese Medicine Call for an appointment 941-766-1882 $15.00 OFF Initial Visit. 2015-2017adno=50538492 adno=50540120 $100 o any shower door & installationof 1,000 or moreLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 9-30-18$992 grab barsinstalledLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 9-30-18 adno=50538586 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIALDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S.H A R B O R F A M I L Y D E N T A L CALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952 Free 2nd opinion, Most insurance acceptedMost Reasonable Fees in Charlotte County!GET $20 OFF NOW ONLY $59 (Normally $79) Includes Comprehensive Exam, X-ray and Comprehensive Cleaning D1110, D0150, D0210, D0274 Only ONE coupon per person Must Present Coupon at Check-inExpires 9/3/18$5.00 OFF18-hole round with cart.After NOON only. € 18 Hole Championship Golf € Driving Range/Putting Green € Restaurant and Lounge € Outings/Leagues/Tournaments 1260 San Cristobal Avenue € Punta Gorda 941-625-6911 € www.DeepCreekGC.comTODD EVANS, PGAPGA Professional General Manager adno=50540146 EVERYDAY SPECIAL adno=50538332

PAGE 4

adno=50538273 BUY 1LB GET A 1/2LB FREE WING SPECIAL O er Expires 8/31/18 941-639-BEER(2337) € Outdoor Pet Friendly Patio 306 W. Marion Ave., Punta Gorda (corner of U.S. 41 & Marion Ave) Must present coupon. Limit 1 coupon per person. Limit 1 coupon per dayVisit Us @ Shortys-Place.comKitchen Serving 11-8 Tues Sat NEW HOPE CHIROPRACTICNicole Noles, Acupuncture PhysicianAP3128Do you su er from€ Headaches € Back pain € Shoulder pain € Wrist pain € Neck pain € Leg pain € Sinus issues € Insomnia € Digestive issues € Painful periodsAcupuncture can help! NCCAOM Certi“ ed 3,000 hours of training in Traditional Chinese Medicine Call for an appointment 941-766-1882 $15.00 OFF Initial Visit. 2015-2017adno=50538493 adno=50540121 $100 o any shower door & installationof 1,000 or moreLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 9-30-18$992 grab barsinstalledLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 9-30-18 adno=50538587 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIALDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S.H A R B O R F A M I L Y D E N T A L CALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952 Free 2nd opinion, Most insurance acceptedMost Reasonable Fees in Charlotte County!GET $20 OFF NOW ONLY $59 (Normally $79) Includes Comprehensive Exam, X-ray and Comprehensive Cleaning D1110, D0150, D0210, D0274 Only ONE coupon per person Must Present Coupon at Check-inExpires 9/3/18$5.00 OFF18-hole round with cart.After NOON only. € 18 Hole Championship Golf € Driving Range/Putting Green € Restaurant and Lounge € Outings/Leagues/Tournaments 1260 San Cristobal Avenue € Punta Gorda 941-625-6911 € www.DeepCreekGC.comTODD EVANS, PGAPGA Professional General Manager adno=50540147 EVERYDAY SPECIAL Happy Hour Daily 11am 6pm FULL BAR Vegetarian & Gluten-Free Menu ItemsOPEN FOR Breakfast, Lunch & Dinner $500 OFF YOUR PURCHASE OF $25 OR MOREEXPIRES 8/31/18LIMIT 1 COUPON PP NOT VALID WITH ANY OTHER OFFERS 317 Tamiami Trail € Punta Gorda, FL 33950941-655-8050 Breakfast served daily until 2pmadno=50538115 adno=50538269 Call today to make your appointment and get $5.00 OFF your favorite spa service!Offer expires 8/31/18 www.HearAgainAmerica.com Offer Exp. August 16thGet Premium technology for as low as$69/Month for 36 months.* Of Towards the purchase of a new pair of digitally advanced hearing aids. Cannot be used on prior purchases or combined with another discount.50 OFFUp to % MSRP Limited Time Offer!*with approved creditPort Charlotte3036 Tamiami Trail, Suite A(941) 629-8808 A Division of Hear Again America adno=50538661 adno=50538267Mon…Thurs 11AM…9:30PMFri…Sat 11AM…10PM Closed Sunday941-639-4086Family Friendly Atmosphere SERVING LUNCH AND DINNER Isabel & Annabels Authentic Mexican Cuisine $5.00 OFFReceive $5 Off Your Bill of $25 or MoreValid Dine In OnlyO er Expires August 31, 2018 201 W Marion, Suite 113 Downtown Punta Gorda 9 4 1 5 7 5 7 7 9 9 318 Tamiami Trail, Unit #115-117 P u n t a G o r d a F L 3 3 9 5 0 20% OFF SENIOR TUESDAYSSeniors 60 yrs & older Recieve 20% Off Your Entire BillDine In ~ Tuesdays Only S u m m e r S p e c i a l s A v a i l a b l e D a i l y V i s i t u s a t p h o s a i g o n p g c o m Expires 8/31/18 adno=50538271 adno=50538333

PAGE 5

Joann Dillon stood in pouring rain and heat Tuesday, singing the Star Spangled BannerŽ with thousands of President Trump supporters. It was so emotional,Ž said Dillon, an executive assistant for the Charlotte County Commission. Dillon and husband Bobby were engulfed in the thousands who showed up hours before the president at the Florida State Fairgrounds in Tampa. President Trump spoke at 7:30 p.m. to a rabid following „ many of them still wet from waiting in line for hours in the on-again, off-again rain. We got there around 11 a.m. and there was already quite a line forming,Ž Dillon said. I bet there were 2,000 people in front of us. The camaraderie was incredible. People would spontaneously break out singing the Star Spangled Banner and chant USA, USA.Ž The Expo Hall where Trump spoke, which holds 5,000, over”owed. We looked outside and I bet the line was two miles long, after the building was full,Ž Dillon said of the turnout. As Trump rallies go, this one was pretty tame, according to reports, with the exception of some verbal abuse tossed at CNN reporter Jim Acosta. I actually felt a little sorry Last March, Candace Bogart brought her 1-month-old son Cammon to a Tampa Bay Rays game at the Charlotte Sports Park. As they were walking through the tunnel to enter the stadium, Rays player Michael McKenry swung at a ball and let go of his bat. It ”ew through the air, striking Cammon in the head, according to a lawsuit “led in February. McKenry is not named as a party to the lawsuit. Bogart is now suing both Charlotte County and the Rays for negligence. Her son suffered skull fractures and a cerebral brain hemorrhage as a result of the incident, the lawsuit states. Her attorney, Clay Mitchell of Morgan & Morgan, P.A., in Orlando, said Bogart only discovered the injuries when she took Cammon to the hospital after he started having seizures later that day. A court “ling containing an initial description of the incident from June of last year stated Cammon developed post-traumatic epilepsy as a result of the hemorrhage. As a 4-month-old, he was taking phenobarbital and attending physical therapy. Mitchell said the damage from the injury could be permanent. Injuries at baseball stadiums are not uncommon, he said. A Bloomberg News study in 2014 reported 1,750 spectator injuries at baseball games each year. A lot of teams have extended the netting past “rst base,Ž he said. There have been Mother sues after bat strikes infant at Rays gameBy ANNE EASKERSTAFF WRITER INFANT | 8The feedback has been positive since the Englewood Board of Realtors announced its intended merger with the Punta Gorda-Port Charlotte-North Port board. Once its formally approved among the Englewood Area Board of Realtors, its 800-members will join forced with the Punta Gorda-Port Charlotte-North Port Association of Realtors. However, the new board which will have about 2,400 members, will have a completely different name. This week, members of both Realtor groups were told about the merger and how it will work. A merger task force is working on details for the board and membership. There is also a contest among the members to create a new name that will serve the entire geographic region the Realtors represent. We know something like Southwest Florida may not ”y because it may be used in Sarasota or down south of us,Ž said Rosemary Mahoney, president of the Punta Gorda-Port Charlotte-North Port Association of Realtors. Im con“dent the members will come up with a Area Realtor boards to merge By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR BOARDS | 8Manatee rescue SUN PHOTOS BY TOM ONEILLPresident Donald J. Trump acknowledges the crowd aft er speaking at his Make America Great Again rally Tuesday, July 31, 2018 at the Florida State Fair Grounds in Tampa. A President Donald J. Trump supporter attends a Make America Great Again rally Tuesday. CNN reporter Jim Acosta is heckled by Trump supporters during a Make America Great Again rally Tuesday. President Donald J. Trump supporters express their feelings about the media during a Make America Great Again rally Tuesday.Trump rally emotionalBy JOHN HACKWORTHCOMMENTARY EDITORLocal couple made trek to TampaTRUMP | 4 PHOTOS PROVIDED BY CCSOAt left: Charlotte County Sheris Cpl. Brad Stender comes to the aid of a manatee that was stranded on a sandbar Wednesday in Lemon Bay. Sheris ocials say the animal was distressed because of red tide. € See story, page 2. Venice resident Dave Tubbesing assists in the rescue by comforting the manatee stranded on a sandbar in Lemon Bay on Wednesday. SUN PHOTO BY CAROL MOOREMargie Grant, with the Florida Realtors, stands with Kathi Obendorfer, president of the Englewood Area Board of Realtors, Mark Spurgeon, president elect of EABOR, Linda Pizarro, interim for all merger groups who is also the chief executive ocer of the Punta Gorda-Port CharlotteNorth Port Association of Realtors.CALL 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 91 Low 75$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I would have jumped in to help too! 705252000258Daily Edition $1.50 Thursday, August 2, 2018 TRUMP CALLS ON SESSIONS TO END MUELLERS RUSSIA PROBEPresident Donald Trump called Wednesday for his attorney general, Je Sessions, to end special counsel Robert Muellers probe o f Russias election intervention, a day after Trumps former campaign chairman went on trial. See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............5 State .....................10 Viewpoint ............6-7OUR TOWN: Calendar ..................5 Classifieds ..........6-11 Local News...1-5, 11-12 Local Sports ......... 12NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 6

Page 2 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. NORTH PORT „ A North Port man was arrested after strangling a woman near his vehicle in the Wendys parking lot, according to North Port Police Department reports. John Twombly, 42, 3700 block of Nekoosa St., was arrested Monday on a charge of battery by strangulation. Around 11:30 p.m. Monday, a witness told of“cials he was trying to leave the Wendys parking lot to turn onto Sumter Boulevard and there was a car in front of him. He stated Twombly and the victim were standing outside against the passenger side door arguing. The witness stated he approached the couple to see if he could help. According to reports, the victim said Someone help me, call 911Ž and the witness and his companion immediately rushed to separate the couple. The witness companion called 911. The witness said Twombly said the victim had mental health problems.Ž The victim walked around the car and drove away while Twombly was last seen on foot along Sumter Boulevard. Of“cials spoke with the manager of Wendys who stated she allegedly saw Twombly chase the witness around a car. She added she allegedly heard the victim repeatedly scream Call 911, help.Ž According to reports, the witness stated she and Twombly were in the Wendys drive-thru when they began to “ght. She stated Twombly jumped over the seat and began to choke her. She stated she tried to get away but he tightened his grip and allegedly said he was going to kill her right here in the parking lot.Ž Twombly got out of the car and attempted to lock the victim in but she exited the vehicle and continued to yell for help. Of“cials stated the victim had redness and a 1-inch scratch on the right side of her neck. She added her jaw hurt but would have her friend bring her to the hospital if her pain increased. Twombly was found walking on Appomattox Drive near North Port Boulevard. He told of“cials he had dinner but did not give other details. Twombly was arrested for battery by strangulation. He has no bond. Email: lcoey@sun-herald.comCops: North Port man arrested after strangling womanBy LAUREN COFFEY STAFF WRITER TWOMBLYENGLEWOOD „ A manatee stricken by red tide was clinging to life on a sandbar Wednesday morning, when a deputy and a local boater came to its rescue. Cpl. Brad Stender, a marine deputy with the Charlotte County Sheriffs Of“ce, was on patrol in Lemon Bay when he saw a manatee lying motionless and half out of the water on a sandbar, said Katie Heck, spokesperson for the CCSO. Stender “rst thought the manatee was dead, and stopped to get a better look. As a marine deputy, Cpl. Stender knew its our policy to contact the Florida Wildlife Commission if he “nds a dead manatee,Ž Heck said. He called a wildlife of“cer and he was actually talking to him when he looked down and the manatee rolled over and lifted his head.Ž Thats when Stender went into rescue mode. At the suggestion of the wildlife of“cer „ who was still on the phone „ Stender used his own life jacket to help buoy the manatees head and help the mammal breathe. He ”agged down a passing boater, Venice resident Dave Tubbesing, who pulled up his boat and got in the water to help. Stender and Tubbesing took turns holding up its head and keeping it moist, until a crew from the Florida Fish and Wildlife Conservation Commission arrived to lift the animal out of the water. The men were in the water with the manatee for about an hour, Heck said. The manatee was on its way to a Manatee Rehabilitation Area at SeaWorld in Orlando, and was given a pretty good chance for recovery, according to Facebook posts by Heck. Florida Wildlife of“cials could not be reached for comment. The algae associated with red tide, K. brevia releases toxins that kill “sh and marine animals like manatees, dolphins, and sea turtles, and can also cause respiratory problems and skin irritation for humans and pets. The red tide bloom that has been plaguing area waters since November was still in evidence in the Gulf of Mexico, and Lemon Bay and other areas around Charlotte, Lee and Sarasota counties. Mote Marine Laboratory also reported it moved north. Siesta Key, Nokomis, Venice, Manasota and Englewood beaches reported heavy respiratory irritation, “sh kills and dark brown water on Wednesday. So far this year, the FWC reports 80 manatees died in the bloom area with red tide being the suspected cause. Of those, 13 were in Charlotte County, 53 were in Lee, 11 were in Collier, two were in Sarasota County and one in Manatee County. Since June 1, 12 manatees have died due to red tide, the FWC reported. The worst year on record was 2013, when 277 manatees died with red tide as the suspected cause, all between Jan. 1 and May 20.Email: porter@sun-herald.comDeputy, boater help rescue red-tide stricken manatee in Lemon BayBy CHRIS PORTERENGLEWOOD EDITOR RED TIDE REPORTS€ For the latest red tide status, call 866-300-9399 or visit myfwc.com/research/redtide. € Mote Marine Laboratory assists the state with tracking red tide at visitbeaches.org. Also, likeŽ FLHABS.Mote on Facebook for updated information. The Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-6360511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/research/redtide or on Facebook at www.facebook. com/FLHABS. PHOTO PROVIDED BY CCSOAn unidentied Florida Fish and Wildlife Conservation Commission employee helps rescue a manatee from Lemon Bay and get it on the way to a rehabilitation facility at SeaWorld in Orlando. No adjustments on previously sold merchandise. TAKE AN EXTRAENTIRE STOCKPERMANENTLY REDUCED 30%OFF€ LADIES APPAREL € JUNIORS APPAREL € KIDS APPAREL € LADIES, MENS AND KIDS SHOESENTIRE STOCKPERMANENTLY REDUCED TAKE AN EXTRAOFF40%HANDBAGS € JEWELRY € WATCHES LADIES ACCESSORIES € LINGERIE MENS APPAREL € HOME TODAY, THURSDAY, AUGUST 2NOW IN PROGRESS! CLEARANCE CENTERS NOT INCLUDED.adno=50540156

PAGE 7

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=50540357

PAGE 8

Page 4 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 TAMPA „ The morning after President Donald Trump rallied supporters in Tampa on behalf of U.S. Rep. Ron DeSantis, Agriculture Commissioner Adam Putnam tried to refocus the governors race on Florida. In a Fox News appearance Wednesday, Putnam said that he remains the best candidate to help the administration achieve its agenda in Florida despite Trumps endorsement of his opponent. If were going to make America great again, we have to make sure our third-largest state is doing our part,Ž Putnam said, adding that he has the knowledge of Florida to be able to implement a conservative pro-business agenda.Ž Meanwhile, Putnam continued to cast DeSantis as a creature of Washington, D.C., focused on federal issues. The DeSantis campaign hasnt issued any policy proposals, didnt respond to a Tampa Bay Times candidate questionnaire and often ducks Florida-speci“c questions; Putnam has put out several detailed plans for how hed lead the state and has weighed in on issues ranging from sports betting to the recent controversy over the states Stand Your Ground law. We dont want to import Washington dysfunction into the state of Florida,Ž Putnam said. Theyre just not able to roll up their sleeves and solve its many problems.Ž (DeSantis has served three terms in Congress. Putnam spent 10 years there, where he quickly rose up the ranks of GOP leadership in the House of Representatives.) DeSantis has been content to run as the Trump candidate and little else. Indeed, his campaign recently began airing a tongue-in-cheek ad in which his wife, Casey DeSantis, says her husband is so much moreŽ than Trump „ right after footage of DeSantis reading The Art of the DealŽ and building a wall out of blocks with his infant son. I appreciate your support, Mr President,Ž DeSantis said in his brief remarks before Trump stepped to the microphone in Tampa. But I appreciate more the leadership youre showing for our great country.Ž Putnam came into the race with the backing of many long-time party leaders and with a signi“cant fundraising advantage over DeSantis. A month ago, he led DeSantis by double digits. But Trumps endorsement via Twitter turned the race on its head. DeSantis now leads by as much as 12 percentage points, according to the latest poll, with a quarter of voters still undecided. Asked about that reversal on Fox N ews, Putnam said,ŽIt certainly says that the president is well-liked in the state of Florida.Ž Still, Putnam was adamant that voters are going to make up their own minds when they go to the ballot box on Aug. 28. And while he doesnt have Trumps endorsement, he has run a campaign closely aligned with the president and has the backing of one of Trumps most vocal Florida supporters, Attorney General Pam Bondi, as well as twothirds of the states county sheriffs. Putnams campaign continues to hold the kind of grassroots events that he believes demonstrates hes more in touch with Floridians than DeSantis. As Tampa prepped for Trump, Putnam met with veterans in the Villages. On Wednesday, he is holding a meet and greet in Lee County. Hell be at the Bay of Pigs Veterans Association Museum in Miami on Thursday. Theres no doubt in my mind,Ž Put nam said, that an awful lot of people at the Trump rally last night were TrumpPutnam voters.ŽEmail: scontorno@tampabay.comfor him,Ž Dillon said. When Trump arrived he hit all the buttons that “re up his supporters „ immigration, fake news, ID cards for voting. He latched onto the American belongs to usŽ theme that resonated with the crowd. When he came on, it was electric,Ž Dillon said. It just made me so proud to be an American. I know that sounds corny but there were so many veterans there and people were thanking them.Ž Signs were the norm „ Blacks for Trump, Gays for Trump, Fake News. People in the crowd, Dillon said, were screaming their support and telling Trump We love you.Ž When he left, we waiting about 45 minutes for people to get out but when we did go outside they were not letting people leave. The roads were blocked until he got on Air Force One and left.Ž And, when the big jet ”ew over the fairgrounds, it ignited a “nal salute as people cheered and turned their cellphones to the sky. Ive been a registered Republican my whole life, although I dont always vote for the Republican candidates,Ž Dillon said. But this was something I will never forget.ŽTRUMPFROM PAGE 1 SUN PHOTO BY TOM ONEILLPresident Donald J. Trump supporters express their feelings to the media during a Make America Great Again rally Tuesday at the Florida State Fair Grounds.SUN PHOTO BY TOM ONEILLPresident Donald J. Trump acknowledges the crowd before speaking at his Make America Great Again rally Tuesday at the Florida State Fair Grounds in Tampa.Adam Putnams Trump rally rebuttal: Ron DeSantis would bring Washington dysfunction to FloridaBy STEVE CONTORNOTAMPA BAY TIMES TAMPA BAY TIMES PHOTOAgriculture Commissioner Adam Putnam talks about President Donald Trumps Tampa rally on Fox News Wednesday. TAMPA „ For a campaign that has fueled itself solely by the power of Trump, last night was the pinnacle moment. President Trump stood on stage, in front of about 10,000 cheering, MAGA-adorned fans, and made the same refrain at least three times during a broad-ranging, hour long speech: vote for my great friend,Ž Ron DeSantis, whom he called a great leaderŽ and a tough, brilliant cookie.Ž It was the second time the two had shared a stage. DeSantis introduced then-candidate Trump at a 2016 rally in St. Augustine, and now, as the president of the United States, Trump returned the favor. For Republican voters „ particularly the type of super-voters who stood outside for hours in the rain to see Trump speak „ that moment was very important in who they will choose to be Floridas Republican nominee for governor at the end of this month. If Trumps for him, were for him,Ž said Iris Bernard, a 47-year-old Pinellas County resident, about DeSantis. I trust Trump.Ž Wearing a bright red hat that read Delightfully Deplorable,Ž she attended the rally with a friend she had met at one of the other six Trump events shes attended. Bernard said she decided shed vote for DeSantis as soon as she heard he had Trumps favor. Luis Canino Mas, a 76-year-old Army veteran who also attended the rally, agreed, saying DeSantis is like Trump because he is a new faceŽ with a new mentality.Ž (Trump) is the boss,Ž he said. Ill follow him to the end.Ž With few exceptions, a sitting president picking sides within his own partys primary in a state election would just be something that is not done.Ž But in Trumps America, this high-stakes political gamble is exactly what Trump does, as a president who still consistently rallies like hes running for re-election already, carving out events across the country with adoring crowds. DeSantis has also been running a different kind of campaign: one that has been light on state issues and instead has funneled all its energy, ads and stage time into reminding voters that Trump has endorsed him. Its a testament not only to Trumps high popularity among Republican voters, but also reveals the campaigns belief that Trumps supporters have a deep-seated loyalty that is powerful enough to dictate their vote. With DeSantis surging in the polls ahead of his opponent, Commissioner of Agriculture Adam Putnam, it appears that faith is well-placed. Meanwhile, Putnam, a longtime Florida political fixture, has been running his campaign based on his rural Bartow roots and has portrayed his campaign as one that cares more about St. Petersburg, Florida, than St. Petersburg, Russia.Ž Putnam has also made himself available to Florida media outlets, while DeSantiss bread and butter remains his regular Fox News appearances. He did not speak to reporters before or after the Tuesday rally, one of the biggest nights of his campaign. Time will tell if the Trump factor is enough for DeSantis. One consultant doesnt agree that it is. He should know. Brett Doster, a Republican strategist, worked on the Senate campaign of Roy Moore in Alabama, whose campaign was supported by Trump. Moore lost to a Democrat after he was accused of sexual misconduct with underage girls. Its in peoples consciousness now that he has Trumps endorsement. I think over next 2-3 weeks people are going to be saying, What else?Ž Doster said. Were about to see if DeSantis can stand on his own.Ž Dosters firm has been hired by Putnams campaign but he is not directly involved in that work, he said. Several voters at the Tuesday rally in Tampa said Trumps endorsement weighed in DeSantiss favor, but that they would like to hear him talk more about state issues, such as the opioid crisis and health care, to help them make their final decision. Brandon Tinger, 18, is about to vote in his first election this month. He attended the rally and said hes leaning toward DeSantis but would like to know what hes going to do to reduce pollution in Floridas water. Tinger lives on Pine Island near Fort Myers and said dead fish have been washing up on the beach near his house. I just want clean water,Ž he said. He said hes dismayed that Putnam has accepted huge donations from Big Sugar,Ž which has contributed to Floridas water pollution, but when asked what evidence he has that DeSantis will clean up the pollution, Tinger replied: Hopes and prayers.ŽEmail: emahoney@tampabay.comWill it be enough?Trump compels loyal base to vote for his great friend Ron DeSantis at Tampa rallyBy EMILY L. MAHONEYTAMPA BAY TIMES TAMPA BAY TIMES PHOTO BY JAMES BORCHUCKDonald Trump greet Ron DeSantis during a rally at the Florida State Fairgrounds in Tampa on Tuesday. FROM PAGE ONE

PAGE 9

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Earl Richard FryEarl Richard Fry, 90, of Punta Gorda, Fla., passed away peacefully at the Douglas T Jacobson Veterans Nursing home in Port Charlotte, Fla., on Monday, July 30, 2018, after a 15 year battle with Alzheimers disease. Earl was born on Feb. 6, 1928, in Philadelphia, Pennsylvania, the proud son to Genevieve Murphy and Earl R Fry Sr. He was a Veteran of the United States Army and received the World War II Victory Medal and European Army of Occupation Medal. He later worked in the Tool and Die industry, eventually owning his own business, Astro Craft In McHenry, Illinois Earl was also an avid pilot, golfer, and yacht captain. He was a loving husband and leaves behind his wife of 42 years, Linda (Stevens) Fry. He is also survived by his sons Tom, Glenn, and Cameron Fry; daughter Sandy Moore and brother Robert Fry. Earl will be greatly missed by his many extended family members and a multitude of friends he met along lifes path. Immediate funeral ceremonies are private. Earl will be laid to rest at Sarasota National Cemetery on Friday, August 10, 2018, at 12:30 p.m. Military Honors will be rendered by the United States Army. The family asks that in lieu of ”owers, those wishing to offer their condolences consider a memorial gift donation to the Alzheimers Association. https://act.alz. org/ To share a story or photo, leave a tribute or to offer condolences to the family at this dif“cult time please visit Earls memorial webpage and sign his guestbook. https://www. fortmyersmemorial.com/ obits/earl-richard-fry/Christy Nene Lynn PriceChristy Nene Lynn (Corrie) Price, of Michigan, born on April 2, 1975, in Kalamazoo, Mich., to the late Carolyn Corrie and Dean Corrie, passed away at age 43 on July 6, 2018, in Port Charlotte, Fla. Christy graduated from college. She was a Medical Assistant in the Nursing industry. Christy was the beloved partner of Gregory Herman. She was preceded in death by her dog, Maggie. Christy is survived by her son, Dominick Herman; daughter, Hailee Mathews; sisters, Stephanie Kibble and Melissa Warner; and grandchildren, Jackson Waters and Logan Waters. She also leaves behind her dog, Moose. Friends and family members may attend the celebration of life service, of“ciated by Pastor Mike Weaver, on Saturday, Aug. 4, from 11 a.m. to noon, at Gulf Cove United Methodist Church, 1100 s McCall Rd., Port Charlotte, Fla., 33981. Mortuary services of Florida are handling the arrangements, 13720 Jetport Commerce Pkwy #1, Fort Myers.ENGLEWOOD Virgnia R. BrownVirgina R. Brown, 95, of Englewood, Fla., formerly of Shakopee, Minnesota, died on Monday, July 30, 2018. Private family interment at Fort Snelling National Cemetery, Minneapolis, MN. Arrangements are by McNearney-Schmidt Funeral Home Shakopee 952-445-2755 www.mc nearneyfuneralhome.com. OBITUARIES A Port Charlotte man was arrested Tuesday after being accused of sexual battery on an ex-girlfriends 9-year-old daughter. The victim told a forensic investigator about four instances spanning from April to December last year when Samuel Belsito, 51, of the 1400 block of Church Street, Port Charlotte, touched her inappropriately. The mother told law enforcement her daughter showed a fear of being left alone with Belsito and asked to sleep with her while they stayed at his house. During the tail end of their relationship, the womans daughter stopped wanting to go over to Belsitos house at all. Belsito denied the allegations during an interview on July 31 and requested to speak with a lawyer. He was charged with two counts of lewd and lascivious molestation and sexual battery on a victim under 12 years of age. His bond at the Charlotte County Jail was $2,225,000. The Charlotte County Sheriffs Office reported the following arrests: € Jacob Johnathan Evan, 31, 400 block of West Grace St., Punta Gorda. Charge: violation of probation and two counts off bond/forfeiture/revocations. Bond: none. € Tina Lou Price, 62, 5400 block of Wilson Drive, Punta Gorda. Charge: violation of probation. Bond: none. € Nichole Marie Mashke, 31, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $2,500. € Dustin Miles Welch, 34, 200 block of Hunter St., Port Charlotte. Charges: burglary of a dwelling structure or conveyance while armed, battery, and aggravated battery with a deadly weapon. Bond: $112,500. € Newt McClure Staples, 42, 4600 block of Church St., Port Charlotte. Charge: violation of probation. Bond: none. € Jordan Bernard Boothe, 25, 23000 block of Foote Ave., Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Mary Elizabeth Moulton, 25, 21100 block of Glendale Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Charles Jeremiah Merchant, 31, 2200 block of Belinda Ave., Port Charlotte. Charges: violation of probation and driving with license expired more than six months. Bond: none. € Michael Patrick Schroeder, 20, 6100 block of Hollywood Ave., North Port. Charge: convicted felon fails to register and violation of probation. Bond: none. € Julio Goico Batista, 38, 1300 block of Tamiami Trail, North Port. Charges: two counts of possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $15,000. € Jake Edward Elvebo, 30, of Montrose, S.D. Charges: failure to register motor vehicle and failure to have motor vehicle liability insurance. Bond: $2,000. € Juan Manuel Beza, 60, of Lakeland, Fla. Charge: DUI. Bond: $2,500. € Derod Dewan Young, 27, of Hillsborough, Fla. Charge: violation of probation. Bond: none. € Scott Ronald Schneider, 47, of Fort Myers. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. € Chase Edward Wells, 33, 3100 block of 10th St., Englewood. Charge: violation of probation. Bond: none. € Rodolfo Gonzalez-Chavez, 42, of Cape Coral. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Ryan Cole Everly, 29, 32100 block of Oil Well Road, Punta Gorda. Charge: loitering or prowling. Bond: $1,000. € Scott-Michael John Green, 28, 23200 block of Peachland Blvd., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: none. € Christopher Thomas Ourk, 26, 5200 block of Bullard St., North Port. Charges: out of county warrant, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: none. € Jose De Gusus UrinchoVillalobos, 25, of Fort Myers. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Monica Riffald Kimball, 50, of Fort Myers. Charge: burglary with assault or battery. Bond: $50,000. The Punta Gorda Police Department reported the following arrest: € Cole Hudson Manes, 26, 22500 block of Westchester Blvd., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. The Sarasota County Sheriffs Office reported the following arrests: € William Davis Jr., 400 block of Zephyr Road, Venice. Charges: possession of a controlled substance without a prescription, possession of marijuana and unarmed burglary of an occupied dwelling. Bond: $28,000. € Jeremy Reddien, 30, 9200 block of Fleming Lane, Venice. Charges: possession of crack cocaine, resisting an officer without violence and probation violation (original charges: two counts of possession of a controlled substance without a prescription). Bond: none. € Lilla Schlaga, 28, 6800 block of Willow Creek, North Port. Charges: loitering, operating a motor vehicle without a valid license, resisting an officer without violence and two counts of contempt of court (original charges: possession or use of narcotics equipment and driving with a suspended license). Bond: $15,720. € Darren Schure, 31, 600 block of Osceola Road, Nokomis. Charge: possession of a controlled substance without a prescription. Bond: $120. € John Waller, 45, 3000 block of Sykston St., North Port. Charge: resisting an officer who had active sirens. Bond: $1,500. The North Port Police Department reported the following arrests: € Victoria Bickar, 20, 100 block of Manville, NJ. Charge: petty theft. Bond: $120. € Christine Kelley, 65, 5600 block of Holiday Park Blvd., Venice. Charge: petty theft. Bond: $1,500. The Venice Police Department reported the following arrests: € Nicole Rolf, 19, 20th block of 2nd St., West Milton, OH. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $1,000. € Dylan Woodward, 26, 100 block of Pearl Ave., Nokomis. Charge: operating a motor vehicle without a valid license. Bond: $120. € Moneil Wooten II, 32, 100 block of Colonia Lane, Nokomis. Charge: disorderly intoxication causing a public disturbance. Bond: $120. „ Compiled by Anne Easker and Lauren CoffeyPort Charlotte man accused of sexual battery on child 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. SARASOTA „ Superintendent Todd Bowden gave an update about the schools police force Tuesday. The school district has been full steam ahead on the creation of its own police force following the shooting at Marjory Stoneman Douglas High School in Parkland. In July, the board swore in the districts Police Chief Paul Grohowski, and is now moving forward to finish hiring needed officers. The police force has been marked with controversy since the district proposed the idea back in the spring. Bowden said the district has 12 officers who have started, and he expects that number to go up three to four in the next few days. Of the 24 officers, Bowden said 23 have accepted the conditional offers, and two out of the three sergeants have been processed to start. The list of applicants were narrowed down from 148 to the final 23. Bowden said, of those, 12 have Florida Department of Law Enforcement Certification and 11 are doing the equivalence certification. The 11 who need to do the equivalence were previously certified in other states. Board member Shirley Brown asked if the officers were currently employed by the district, and Bowden said yes but they could be terminated at any point in the probationary period. Bowden said the district is in the process of reaching out to North Port and Sarasota to let them know that officers will not be needed at the city elementary schools. During a June meeting with the municipalities and Sarasota County Sheriff Tom Knight, the plan was to staff the city elementary schools and then work on the unincorporated parts of the county. Bowden added that the next step was to begin to chip away at the numbers for the unincorporated parts of the county. We believe we will have all officers in the elementary schools in place by the end of the first nine weeks,Ž Bowden said. After the elementary schools are staffed, the district will begin to work on hiring additional officers for the middle and high school levels. The plan is to have the police force fully up and running by the 2020 school year. Email: aherrera@sun-herald.comSarasota County School police moves alongBy ALEXANDRA HERRERA STAFF WRITER Charlotte County recently investigated a disgruntled employees claim that he had buried pipes containing asbestos in Lincoln Park in Port Charlotte. Of“cials are con“dent, however, that the park was never contaminated.About six months ago, the Utility Department and its contractors were removing old water pipes in the Spring Lake neighborhood for the installation of sewers. This was the countys pilot project to remove failing private septic tanks blamed for polluting the Myakka River. A resident, Susan Hutt, asked commissioners at last weeks meeting if they were aware of allegations of asbestos disposal in Lincoln Park. Lincoln Park is a grassy lot on Spring Lake Boulevard that is not maintained as a park, but it is mowed by the county. Ive waited long enough for this to come out,Ž Hutt said. I want to know what the county is going to do about it.Ž Capital Projects Manager Travis Mortimer con“rmed upon request of Commissioner Stephen R. Deutsch, that the contractor for the Utilities Department had been leaving a growing stack of asbestos-containing water pipes on a pallet at the county-owned lot. The stack grew over a period of days before Mortimer learned of the practice. He ordered workers to dispose of the pipes daily in accordance with hazardous waste guidelines. There was a presence of asbestos pipe on the site. It was brief and of no environmental consequence,Ž Mortimer said. Several county staff as well as contractors are licensed to remove asbestos-containing materials, he said. Theres a well-de“ned process for packaging and disposal of the asbestos containing materials,Ž Mortimer told commissioners. Asbestos is a “reproof mineral that was used extensively in past construction. It has been found to cause cancer when inhaled over time. It is not dangerous until is has been crushed and becomes airborne, Mortimer said, and the pipes were not crushed. A new wrinkle, however, arose when an employee claimed to have buried the pipes, or the bell ends of the pipes, in the ground at the park, Mortimer said. There is a disgruntled employee that is no longer on payroll, that had made some threats about burying some materials on site as an insurance for vengeance or some sort of payback,Ž Mortimer said. The county did not contact law enforcement about this employee, Mortimer said in a later interview. The county does not believe any pipes were buried on the small lot, but is considering using ground-penetrating radar to look for anything, Mortimer said. While the bell ends of the pipes would be hard to distinguish even with radar, he said, the county feels con“dent that no asbestos is in the ground. Were probing and investigating to make sure that theres not anything there before we sod over,Ž Mortimer said. Commissioner Christopher Constance said faculty from the countys new partner, Western Michigan University, are experts on ground-penetrating radar. They might offer their services, he said. If they would work for free, that would be even better,Ž Mortimer said.Email: ecalvert@sun-herald.comCharlotte investigating park after asbestos concernsBy BETSY CALVERTSTAFF WRITER JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536814 SIMPLE CREMATIONPRE-ARRANGEMENT OFFER FOR $ 1595 00 EA.ROYAL PALMMEMORIAL GARDENSUrn Not Included27200 Jones Loop Rd., Punta Gorda 941-639-2381in association with FL Pre-Planning Alliance & Fort Myers Memorial Funeral Homewww.royalpalmmemorial.comLimited Time Offer adno=50540069 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50539819Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950

PAGE 10

Page 6 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTNationalism isnt healthy Trade decit not always bad news Deutsch deserves your support Local pundits are useless This Girl Scout made lives better Eliminating military wont solve decit Plastic guns, and the NRAEditor: De“nitions of two important words for this time period in our democracy. Patriotism is the love and support of ones country. Nationalism is the thinking we are superior to others. Big difference. Authority-type governments always have a group of people to blame for problems. Its always easier then taking responsibility and problem-solving. Thus the disdain for immigrants, blacks, Muslims, people on welfare and so on. Sound familiar? This is what happened in 1930s Germany and led to the rise of Nazism and atrocities against Jews, Poles, Gypsies and anyone who wasnt Aryan.Robert Moran Punta GordaEditor: The United States has a trade de“cit because we consume more than we produce. The President claims this is bad, but that is illogical because it is consumption that gives us our high standard of living and not production. The trade de“cit is offset by capital in”ows, meaning foreigners investing in dollar assets. This makes capital available to American companies which makes the U.S. economy stronger. Availability of capital is one reason that the largest companies in the world are mostly American. Most economists agree that the trade de“cit is not a problem, especially when unemployment rates are low. Furthermore, the trade de“cit does not have any cost to taxpayers, contrary to statements by the President. By contrast, the budget de“cit happens when the government spends more than it collects in tax revenue. That difference must be “nanced with borrowings which makes the de“cit worst and does have a cost to taxpayers. The recent tax cuts will increase the budget de“cit, which had been declining during the latter years of the Obama Presidency. Free trade is good because it results in lower prices and a greater variety of goods. It also provides an important means for poor countries to create jobs. Our problems with immigrants would be more dif“cult Editor: Stephen R. Deutsch is probably the most available commissioner for responding to questions or concerns. He has never missed a meeting or vote. He is credited with increasing the communication and cooperation within the commission. No tax increases have passed during his time on the commission. The U.S. Constitution was presented to over 3,000 citizens and copies of the Constitution were given out. He is still available to present to groups today. He has helped to bring businesses to our county which is creating more jobs and helps to keep taxes down. Recently he has helped sponsor a park honoring our veterans. He also supports our “re“ghters and emergency responders His funding comes mainly from individual supporters. This accounts for over 80 percent of his donations. Private Editor: It always amuses me when reading the so-called, self-proclaimed experts on our countrys situation when they write a letter to the editor. You can tell which expert author watches CNN and which are Fox viewers. They have no original thoughts of their own. They just copy and paste what they hear on their preferred news outlet and put it in their letter. What a waste of editorial space. I usually pass over the useless letters and see if anyone has an issue on a local issue in which the writer expresses their thoughts and views on subjects that really are of concern to our area. From these letters we can gain useful information on subjects that help us form our own thoughts on what is good for us locally.Neil Heisner Gulf CoveEditor: A young lady who has just graduated from Florida SouthWest Collegiate High School with a high school diploma as well as an AA degree is also a Girl Scout. In an attempt to earn the highest award in Girl Scouting her gold award project was named Good Night All.Ž She collected new pajamas to be donated to the Guardian ad Litem children in foster care. Her goal was 500 pairs but she received 600 from various churches and organization so she was also able to provide pajamas to other organizations who work with foster care children. She contacted churches and other community groups asking to speak with the members to solicit donations, gathered all the pajamas from the various locations and delivered them. Her name is Anne Levasseur and she did win the Girl Scout Gold Award. I thought it might be nice to read about one of our youth trying to make things better for our community.Suzanne McCormick Punta GordaEditor: Recently letters have stated that welfare programs are out of control. That too many on government assistance with affordable housing, homeless assistance, food stamps, and early childhood training programs. Since there is low unemployment, people should just go to work. There are 43.1 million people in the United States living in poverty with 4 million receiving food stamps. A reasonable person should understand that the largest demographic in poverty are single women with children. Assuming that you had a job earning $15 an hour with two children not school aged, the yearly income would be $31,200. Port Charlotte Day care for the children would be $13,800 a year along and another $1,860 in Social Security tax withheld, amounting to a yearly income of $15,540. According to the U.S. government, a family of three would be living in poverty with an income below $20,780. The entire social and economic system needs reform. It is a fact, that the U.S. will be running a $1-trillion de“cit. Recent tax cuts add to the de“cit. Putting it in perspective if we eliminate our entire military, it will not cover it. If the budget were balanced, eliminating $1 trillion in safety net programs such as Medicare or Social Security may create a depression greater than the 1930s. Americans are working, but in Florida, not making enough to survive with so many low-paying occupations. Without these assistance programs families suffer.Linda A. Kraigenow Port CharlotteEditor: I just watched on TV that we can now download instructions for making untraceable plastic guns with a 3D-printer. When will the madness end? When I watch political ads with candidates bragging about being endorsed by the NRA, which represents 2 percent of the people, it makes me wonder, who will represent the other 98 percent of us?Dennis Massengill Punta Gorda OUR VIEW LETTERS TO THE EDITORCharlotte County Airport Authority District 4Kathleen Coppola remembers rebuilding the Charlotte County Airport after Hurricane Charley. The airport served as a staging area for electric grid workers and others who ”ooded into the area to put the county back together. The telephone poles were stacked so high at the airport they blocked the sun,Ž she said. Coppola is seeking her eighth term as the District 4 representative on the Airport Authority. Her opponent is fellow Republican Stan Smith, a 50-year veteran of the air industry. Coppolas run as a commissioner may be unprecedented for any elected of“cer in Charlotte County. While most of“ce-holders may tire of raising money and going through a campaign after so many years, she relishes the opportunity for one more go-around. I want to see the north side of the airport developed before I quit,Ž she told the Suns editorial board. Our plan is to move the general aviation guys there, build a new restaurant and, of course, we have the Western Michigan University connection.Ž Plans to enhance the airport by developing its north side „ and repaving runways „ are covered in a $200-million, 20-year master plan. It is a plan the Authority believes will be paid for through grants and airport revenue. Coppola says things are going great at the airport, which has $1.5 million in reserves and a waiting list for pilots who need space in T-hangars. She disagrees with those who believe the airport should charge Allegiant Airlines „ it only commercial carrier „ more for using the facilities. She is a strong backer of CEO James Parish, although she believes his last pay raise was generous. Smith presents a strong challenger for Coppola. The retired United Airlines pilot and his wife were driving through South Florida looking for a place to retire when they stopped at the now-defunct Harbor Inn in Charlotte Harbor. We couldnt “nd another hotel it was such a busy weekend,Ž he said. They charged us $210 a night. But I woke up the next day and saw the view over the harbor (and I was sold).Ž Smith, whose wife was also a pilot, has ”own since his college days and once started his own ”ight school. He is “nancing his own campaign because he doesnt want to be beholden to anyone. This is my home and I want to give back to the community.Ž He has been attending Airport Authority meetings for about 18 months and said he believes his knowledge of rules and regulations will help with ideas to improve the airport. He says Allegiant should be paying more for its lucrative business at the airport, even though the revenue-generated business model the authority uses is working now. People believe if we charge more we will scare off Allegiant,Ž he said. But airports in St. Petersburg, Sanford and Las Vegas (where Allegiant ”ies) all charge higher fees.Ž He believes the airport has done a good job of getting its share of grants but warns that every airport in the nation wants a piece of the federal pie and that the $200 million expansion plan is not a sure thing. He said he wants to have a 30to 40-year plan for the airport and argued the board needs to be more involved in policy making instead of relying on Parish. We like Smith. He would be an asset to the board and, if he loses, we hope he will run again. Coppola, despite her longevity, has seen the airport through some dif“cult times and has done nothing to warrant replacing her at this time. We believe she deserves one more term to see the expansion plan through. The Sun recommends Kathleen Coppola for Airport Authority District 4. without NAFTA. When Mexico is economically strong, it is good for America.Frank Vorlicek Rotonda Westcompanies have supported his efforts to increase businesses, jobs and to keep taxes down. Please support Stephen R. Deutsch.Joyce S. Cream Port Charlotte

PAGE 11

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTIf you heard a pounding sound in the early evening Tuesday that sounded like tap ƒ tap ƒ tap ƒ BANG! Dont fret. That was just the sound of the coffin nailed shut on Adam Putnams hopes to be governor of Florida. The hammer was being swung by President Donald Trump during a rally Tuesday in Tampa at the Florida State Fairgrounds, driving in the nails in Putnams campaign at a venue that is under the umbrella of, um, Florida Agriculture Commissioner Adam Putnam. But there it was, for an audience of true believers in the presidents agenda. Trump was effusive in his praise of Ron DeSantis, the darling of Fox News and Putnams opponent in the fight to win the Republican nomination for governor on Aug. 28. Never mind that Putnam is a child of Florida, with a history in Florida, is generally well-liked in Florida, and ƒ oh, never mind. Fox likes DeSantis. Ergo: the president endorses DeSantis and, well, thats that. Besides that, what could we take away from the presidents inand-out visit to Tampa? Same ol, same ol „ to be honest. It was a rally, so we expected Trump to touch all the talking points, and he didnt fail. Ill sum it up: Democrats, BAD! Me: GOOD! No, wait ƒ GREAT! Well, well see about that come November. Depending which poll you trust, DeSantis holds a lead that could be double-digits over Putnam. Its too soon to tell which candidate the Democrats will choose, but all five candidates have been hitting the same talking points „ education, environment, gun-law reforms, and, lest we forget, Trump is awful! DeSantis, if he is nominated, will have to do more than cuddle up to Trump in the general election. Hell need a plan that goes beyond saying he supports the Trump agenda, whatever that means to the issues that affect everyday Floridians. And Democrats will have to offer more than just a rejection of the president. That was true yesterday before Air Force One set down in Tampa. Its true today. That brings us back to the net effect of what happened Tuesday at the state fairgrounds. It was not that much. Unless the president came out and said, Oops, changed my mind, Putnam: 2018Ž he only reinforced what seems to be an inexorable trend that will put DeSantis on the GOP ticket in November. Oh, he also endorsed Rick Scott for U.S. senator over Bill Nelson. Color me stunned. Democrats railed about the Trump agenda, which was to be expected. Gubernatorial candidate Jeff Greene earned style points for being there, but the basic message reverberated across the blue landscape: Trump, BAD! Tampa Mayor Bob Buckhorn, who has prided himself on being able to work across party lines, abandoned any pretense of Welcome To Tampa, Mr. PresidentŽ with a tweet that referred to the Venom and Vitriol TourŽ coming to the city. And it was. That has been the Trump battle plan since the day he rode down the escalator to announce his candidacy. Divide. Conquer. Humiliate. Abuse. Ridicule. Scorn. If all else fails, lie. Usually, that applies to opponents from the other party. However, this morning Putnam, the reliable Republican who supposedly had paid his dues, may be wondering why he bothered to send out a tweet earlier Tuesday that welcomed Trump to Florida while adding, I look forward to continuing your success in 2020 by keeping our state a conservative stronghold ƒŽ Hes not in your camp, sir. He wants the other guy. That wont change. Nothing more to say, really. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. This column moved on website FloridaPolitics.com.That banging sound is Putnams coffin nailed shut Joe Henderson Thank God for Uncle Rudy. You know Rudy „ the eccentric, sometimes batty, uncle who lives in the attic? One thing about Rudy, he always seems to know when family gatherings are becoming tense and descends to the rescue with some gibberish to lighten the mood. What would we do without him? Uncle Rudy used to be New York City Mayor Rudy Giuliani long before becoming Donald Trumps attorney. What a difference 17 years makes. The commanding leader who helped America navigate the horror of 9/11 is again making the TV rounds, but this time he seems to be speaking English as a second language. Quite a few cable anchors were at risk of reversing their Botox injections as they attempted to follow what he was saying. Someone must have whispered in his ear, because Monday afternoon, Giuliani called into Fox News OutnumberedŽ to try to explain what he had said earlier in the day on CNN and Fox and Friends.Ž You might need a notepad to follow this. On CNN, Giuliani had talked about a pre-meeting of Trump aides to discuss a strategy for the infamous June 9 meeting that took place a few days later at Trump Tower with Donald Trump Jr., Jared Kushner, Paul Manafort and members of a Russian delegation. But, apparently, there was no such pre-meeting, Giuliani tried to explain on Outnumbered.Ž He said he had heard about it from reporters, who had apparently heard about it from Michael Cohen, Trumps previous attorney who now appears willing to cooperate with the Robert Mueller investigation. Giuliani said hed only brought up the pretend pre-meeting because he was trying to get ahead of the story. (Believe me, Im making this easy for you.) But now, he wanted to unwind the whole thing because apparently there wasnt going to be any story to get ahead of. In other words, his third-hand information via reporters via Cohen was, apparently, false. In his morning Fox & FriendsŽ appearance, Giuliani also had talked about collusion. Again, Cohen is reportedly prepared to tell Mueller that the president knew ahead of time about the June 9 meeting, which, if true, could suggest collusion with the Kremlin to interfere with the 2016 election. Unless Cohen or someone else can provide corroborating evidence, then Trumps denial stands. Giuliani scoffed at the notion that Trump knew of the meeting, and the attorney added that he doesnt believe collusion is against the law. I have been sitting here looking in the federal code trying to find collusion as a crime,Ž he said during the Fox & FriendsŽ interview. Collusion is not a crime.Ž Later on CNN, he said, I dont even know if thats a crime „ colluding with Russians. Hacking is the crime. The president didnt hack. He didnt pay for the hacking.Ž Technically, Giuliani is correct that theres nothing in the U.S. legal code directly related to collusion,Ž and the word is not even mentioned in the administration memo that appointed Mueller as special counsel. But, as lawyer Giuliani surely knows, conspiracy to defraud the United States, if found to be the case, would be a criminal offense under 18 U.S.C. 371. Giulianis convoluted dodge brought to mind the 1972 burglary of the Democratic National Committee headquarters at the Watergate complex and President Richard Nixon, whose fate revolved around a similar, operative question „ what did he know and when did he know it? If Nixon knew in advance of the burglary, then hed have been at least a co-conspirator if not an accessory to the crime. It has never been conclusively established that he did know beforehand, though he certainly did lie and participate in an attempted cover-up. One can imagine that had Giuliani been Nixons attorney at the time, he might have mused: I have been sitting here looking in the federal code trying to find knowing about as a crimeƒ I dont even know if thats a crime „ knowing about a break-in. Burglary is the crime. The president didnt burgle.Ž Trump may not have known about the Russian meeting in advance „ and we may never “nd out. Giuliani did have one moment of lucidity when CNNs Alisyn Camerota asked whether he could be sure that Trump didnt know of the meeting: Nobody can be sure of anything,Ž he said. That. And, also, this: What I think and what I know may be two different things,Ž Giuliani told Camerota. No one would argue with that, to be sure. Kathleen Parkers email address is kathleenparker@ washpost.com.Uncle Rudys wacky twists of language, logic Kathleen Parker SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... SP17509WantToGet ?ItsEasyƒJust SHOP Fishing For A New Career? Check Out The Classifieds In The 3440 Conway Blvd. #2A (Behind Post Office) € Port CharlotteDR. SUSAN R. BROOKS New Patients Welcome MY DENTIST USED A LASER TO TREAT MY GUM DISEASE941-234-3420www.susanrbrooksdds.comGeneral Dentistry Implants € Cosmetic € Nitrous Oxide €Dentures & One Day Repair €Laser Periodontal Therapy’ NEW LOW COST DENTURESadno=50538653 adno=50539859 WESTCHESTER GOLD & DIAMONDSLET US ROCK YOUR WORLDŽ We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 IN BUSINESS OVER 41 YEARSadno=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 Where Shopping Makes Cents charlottecountychamber.org adno=50539945 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 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 adno=50539943

PAGE 12

Page 8 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 Look for a third crossword in The News Wire section. changes made because of the high number of injuries.Ž Earlier this year, Major League Baseball announced the protective netting at all 30 of its ballparks would be extended to at least the end of both dugouts by opening day. The Charlotte Sports Park followed suit, extending the protective netting to the outside edge of the dugouts prior to spring training this year, Charlotte County spokesperson Brian Gleason con“rmed. Gleason would not make any additional comments on the lawsuit, per county policy on pending litigation. The Tampa Bay Rays have “led a response, stating Bogart is not entitled to recover damages to the extent that the damages have been paid by the Defendant and/or have been paid or are payable by another person, “rm, corporation, and/or insurance carrier, other than Workers Compensation bene“ts.Ž The same document states the injuries and damages Cammon sustained were due in whole or in partŽ to Bogarts own negligent conduct and states she should be included as a defendant on any verdict form submitted to the jury at the conclusion of a trial. Bogart brought her son to the game because her husband was there working for one of the broadcast networks. The Rays attorney, Jeffrey Adams, did not respond to requests for comment. Mitchell said the intent of the lawsuit is to ensure Cammon will be taken care of for the rest of his life. Living in Orange County at the time, the Bogarts have since moved to Atlanta. We just want to make sure that Cammons going to be OK, and he has suf“cient abilities to take care of further medical needs hell have for the rest of his life,Ž he said.Email: aeasker@sun-herald.com INFANTFROM PAGE 1name that works. Once the name is created, it must be vetted with all of the Realtor associations in Florida. There are 13 districts with four chapters in each. Then it must be approved at the national level. If no group objects, the group will be renamed. We hope for it all to come together and we will be one board by the end of the year,Ž Mahoney said. I will be the co-president with the Englewood Area Board of Realtors Kathi Obendorfer until the end of the year. Then the new board of directors will take over. So far, weve received nothing but positive feedback about the merger.Ž Realtor Afra Newell is listed as the president elect on the Punta GordaPort Charlotte-North Port Association of Realtors boards website. Mahoney said not much will change in Englewood for now. The Englewood Board of Realtors of“ce will remain open at 3952 N. Access Road, Englewood. Its up to Linda Pizarro, longtime chief executive of“cer of the Punta Gorda-Port Charlotte-North Port Association of Realtors whether there will be staff changes at either of the boards locations after the merger. There are potential plans to open a new location in North Port. There are nine paid staff members all together. Mahoney said the merger brings the expertise of young professionals in Englewood to the North Port, Port Charlotte, Punta Gorda group. The two associations are such a complement to one another,Ž she said. The Punta-Gorda-Port Charlotte-North Port Association of Realtors has a tremendous education program. We have an education director, which is such a great resource.Ž Mahoney said the Englewood group also has an excellent reputation for rolling up their sleevesŽ and helping in the community. Its members have paint parties to raise money for sustainable housing, help build Habitat for Humanity homes and attend events to help promote housing issues facing the local community. The group is growing and full of vibrant young professionals,Ž she said. Its only going to make us stronger.Ž The merger will help bring greater bene“ts to all of its members, Mahoney said. Theres also added negotiating power for vendor services that can be passed on to its members. Each association has long-term assets and reserve funds that will remain in line with the future investment and reserve policy. We are getting approval from the membership and moving forward,Ž she said. We think this is going to become an awesome association.ŽEmail: eallen@sun-herald.comREALTORSFROM PAGE 1 Charlotte County Animal Control recently concluded its investigation into two dogs found dead in snares set in Punta Gorda. On July 2, Charlotte County Animal Control received a call from Punta Gorda goat farmer Franklin Lewis, 70. Lewis called Animal Control after “nding a deceased dog, a red and white male Cur mix, hanging over the fence still ensnared in the trap,Ž the Animal Control incident report stated. The dog was discovered by Lewis around 10 a.m. Lewis had been having a problem with coyotes killing his goats, the report said. The year before, Lewis had 12 goats killed off from coyotes digging under his fence, Lewis told the Sun The last thing I wanted to do was catch someones dog,Ž said Lewis, who has a 15-year-old Jack Russell terrier named Colt that was attacked by a coyote seven years ago. It was not the intent of Mr. Lewis to ensnare domesticated animals,Ž Brian Jones, the division manager of Animal Control, reported July 20. He was attempting to catch coyotes that were posting a threat to goats on his property.Ž Snare traps, including the one Lewis had on his property, are legal as long as they are set on private property, the Florida Fish and Wildlife Commission told Animal Control. Mason, the deceased dog, was reported missing by owner Jim Taylor on June 30, according to the report. According to X-rays taken at Charlotte Animal Hospital, it did not appear that Mason had any damage to his spine or neck. However, Mason likely passed out from oxygen deprivation within minutes, causing his death, the report said. Eight days later, on July 10, Lewis found another deceased dog in his snare trap around 3 p.m. The neutered, older, black Labrador was not microchipped, and the owner has not been identi“ed. Lewis called and informed Animal Control at 10:30 a.m. the next morning. Partially under the fence, the dog was in complete sun, and there was nothing around to produce any shade whatsoever,Ž the report said. The dog died from heat stroke, the report said. I spoke with Mr. Lewis about trying a different method to catch coyotes vs neighborhood dogs,Ž Animal Control of“cer Reannon Juergensen said in the report. Juergensen suggested a different method or help from a wildlife trapper. Lewis informed Juergensen he used to work for FWC as a technician for 27 years. Mr. Lewis appeared to have no interest in changing his practices,Ž Juergensen reported. He advised that he has the right to catch/kill anything that comes onto his property.Ž Juergensen stated in the report Lewis told him he had caught four or “ve coyotes over the past few years with this snare. Lewis told the Sun he has killed eight coyotes since Jan. 1 with a snare. I dont know how many goats we lost before we started keeping track,Ž Lewis said. Ive had (coyotes) come in at night and drag a mama goat out trying to have a litter.Ž The snare is currently hanging on their fence where nothing can get in it,Ž Lewis said. Lewis and his wife currently have 15 baby goats and around 34 adult goats. Theyre bait out there right now,Ž he said. Animal Control concluded July 20 that no further action was needed for the case. If called, Animal Control will enforce the leash law to ensure animals do not roam unsupervised. Dispatch for Animal Control can be contacted at 941-8335690 with option 1. There is no new information regarding whether any other dogs have been caught in snares in Charlotte County, said Charlotte County spokesperson Brian Gleason. Email: lhardaway@sun-herald.comAnimal Control: Dogs unintended victims of farmers snareBy LIZ HARDAWAYSTAFF WRITERFROM PAGE ONE

PAGE 13

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 9 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 14

Page 10 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 STATE 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 / 02 / 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Charlotte County Miracle located at PO Box 495331 in the County of Charlotte in the City of Port Charlotte, Florida 339495331 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 Daughters At Play Publish 08/02/18 110833 3600454 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious n ame of Dirty Daves Car Wash located at 6700 Cleveland Dr. in the County of Charlotte in the City of Punta Gorda, Florida 33982 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 31st day of July 2018 Car Wash 1 Corp Publish 08/02/18 110833 3601013 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the u ndersigned, desiring to engage in business under the fictitious name of Lemonade Bay Snacks & Catering located at 10452B Kidron Ave. in the County of Char lotte in the City of Englewood, Florida 34224 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Englewood this 26th day of July 2018 Lemonade Bay Snacks & Catering Publish 08/02/18 110833 3600728 CLASSIFIED ADSSELL 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 Purr-fectly Pampered Pet Care located at 6461 Blueberry Rd. in the County of Charlotte in the City of Englewood, Florida 34224 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Englewood Florida this 27th day of July 2018 A nn H. Shen Publish 08/02/18 110833 3601045 3114 INVITATION TO BID INVITATION TO BID The DeSoto County Board of County of County Commissioners are seeking Formal Bids for Mor gan Park Riverbank Erosion Restoration (Seawall and Rip Rap) as described within the context of this bid. A Pre-Bid Meeting will be held on the 16th of August, 2018, at 2:00 p.m. in the DeSoto County Administration Building 1st Floor Board Room, Arcadia, Florida 34266. Bids are to be submitted no later than 2:00 p.m. on August 28, 2018, at the DeSoto County Purchasing Department. For more information concerning this Bid please e-mail c.talamantez@desotobocc.com or call 863-993-4816. Cindy Tala mantez, CPPB, Purchasing Direc tor. Publish:August 2, 2018. 101305 3599613 INVITATI O N T O BID The DeSoto County Board of County of County Commissioners are seeking Formal Bids for Emer gency Watershed Protection Debris Removal Services as described within the context of this bid. A Pre-Bid Meeting will be held on the 16th of August, 2018, at 10:00 a.m. in the DeSoto County Administration Building 1st Floor Board Room, Arcadia, Florida 34266. Bids are to be submitted no later than 2:00 p.m. 29208S 3114 INVITATION TO BID on A ugust 29 2018 at t h e D e S oto County Purchasing Department. For more information concerning this Bid please e-mail c.talamantez@desotobocc.com or call 863-993-4816. Cindy Talamantez, CPPB, Purchasing Director. Publish:August 2, 2018. 101305 3600572 3119 NOTICE OF AUCTION N ot i ce o f P u bli c A uct i on 8/28/2018 8:00AM at 5136DuncanRd Punta GordaFL 2004 Hyundai KMHWF35H54A033841 1993 Subaru 4S3BJ6337P9953731 2000 Dodge 1B4HR28Y9YF169163 2001 Chevrolet 1GCHK29U51E187464 1978 Sabre FL7368DC/XSF12466M78H 1998 Mercedes-Benz WDBJF65F8WA634239 2000 Chevrolet 1GNCS13W2Y2107684 Publish: 08/02/2018 302790 3600713 3124 NOTICE OF HEARING LAKE S IDE PLANTATI O N COMMUNITY DEVELOPMENT DISTRICT NOTICE OF PUBLIC HEARING TO CONSIDER THE ADOPTION OF THE FISCAL YEAR 2018/2019 BUDGET; AND NOTICE OF REGULAR BOARD OF SUPERVISORS MEETING. The Board of Supervisors (BoardŽ) of the Lakeside Plantation Community Development Dist rict (DistrictŽ) will hold a public hearing on August 15, 2018 at 7:00 p.m. at Lakeside Plantation Clubhouse, 2200 Plantation Boule v ard, North Port, Florida 34289, for the purpose of hearing comments and objections on the adoption of the proposed budget (Proposed BudgetŽ) of the Dist rict for the fiscal year beginning October 1, 2018 and ending September 30, 2019 (Fiscal Year 2018/2019Ž) A regular board meeting of the District will also be held at that time where the Board may consider any other business that may properly come before it. A copy of the agenda and Proposed Budget may be obtained at the offices of the District Manager, c/o Governmental Management Services … Central Florida, LLC, 135 West Central Boulevard, Suite 320, Orlando, Florida 32801, (407) 841-5524 (District Managers OfficeŽ) during normal business hours. The public hearing and meeting are open to the public and will be conducted in accordance with the p rovisions of Florida law. The public hearing and meeting may be continued to a date, time, and place to be specified on the record at the meeting. There may be occasions when Board Supervisors or District Staff may participate by speaker telephone. Any person requiring special accommodations at this meeting because of a disability or physical impairment should contact the District Managers Office at least forty-eight (48) hours prior to the meeting. If you are hearing or speech impaired, please con tact the Florida Relay Service by dialing 7-1-1, or 1-800-955-8771 (TTY) / 1-800-955-8770 (Voice), f or aid in contacting the District Managers Office. Each person who decides to appeal any decision made by the Board with respect to any matter considered at the public hearing or meeting is advised that person will need a record of proceedings and that accordingly, the person may need to ensure that a verba tim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. George S. Flint Governmental Management Services … Central Florida, LLC District Manager Publish: 07/26/18, 08/02/2018 297693 3597596 3138 OTHER NOTICES PEA C E RIVER MANA SO TA REGIONAL WATER SUPPLY AUTHORITY REQUEST FOR CONSULTANT STATEMENT OF QUALIFICATIONS for MAINTENANCE FACILITY CONSTRUCTION PHASE SERVICES The Peace River Manasota Regional Water Supply Authority (Authority) is requesting Statement of Qualifications (SOQ) from consult ants (Consultant) for the purpose of providing professional engineering services to perform and complete the project known as the Maintenance Facility Construction Phase Services (Project). The work effort will require multi-disciplinary expertise including engineering, architectural, surveying, materials testing, and construction management and inspection services. 8998S 3138 OTHER NOTICES The Project is located at 8998 S W County Road 769, Arcadia, FL 34269. The Authority is soliciting services of a consultant for engi neering construction phase serv ices associated with the construction of two structures: a single story, masonry-type office building that measures 4,225 sf along with a 7,530 sf metal ware house building located adjacent t o the office building (Facilities Construction). The Facilities Construc tion includes other site work such as the installation of a small sani tary package lift station with a short force main as well as asso ciated storm water management appurtenances and asphalt paving work. The Facilities Construction has been designed and permitted by the design engineer-of-record A ECOM Inc. and the Authority has accepted a bid for its construction for approximately $2.5 Million. A n information packet containing details of the Project and the SOQ submittal requirements may be ob tained from Rachel Kersten at RK ersten@regionalwater.org, or by calling 941-316-1776. Questions regarding this Request for SOQs must be directed by email to Ann Lee at Alee@regionalwater.org no later than 5:00 P.M. EST on Au gust 28, 2018. All responses to questions and addenda, if applica ble, will be posted on the Authority website. Consultant selection will be in accordance with section 287.055, Florida Statutes, the Consultants Competitive Negotiation Act, and t he Authoritys Procurement Policy (adopted January 2016 or latest revision). Consultants desiring to provide these professional services to the Authority must submit six (6) paper copies (one copy shall be unbound) and six (6) elec tronic PDF copies of their SOQ in accordance with the requirements contained in the information packet to the attention of Patrick J. Lehman, Executive Director, at the address below no later than 2:00 p.m. Eastern Standard Time on September 4, 2018: Peace River Manasota Regional Water Supply Authority 9415 Town Center Parkway Lakewood Ranch, Florida 34202 Dated this 2nd day of August, 2018 Patrick J. Lehman, Executive Director Peace River Manasota Regional W ater Supply Authority Publish: August 2, 2018 114550 3600577 NOTICE TO PERSONS OR EN TITIES WHO MAY BE ENTITLED TO FUNDS FROM LAWYERS FROZEN TRUST ACCOUNT Steven Paul Burch, Punta Gorda, Florida, was placed under emer gency suspension from the prac tice of law effective July 19, 2018, by Order of The Supreme Court of Florida dated July 19, 2018, pursuant to Rule 3-5.2, Rules Regulating The Florida Bar. This attorneys trust account has been frozen and those persons with claims on the funds should contact Chardean Mavis Hill, Bar Counsel, at (813) 875-9821 or chill@floridabar.org or yserralta@floridabar.org, within 30 days of this publication. Publish: 08/02/18 403439 3600648 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TALLAHASSEE „ Secretary of State Ken Detzner has told a federal judge the state will comply with an order that struck down a policy barring early voting sites on college and university campuses. But elections supervisors in Alachua, Leon and Hillsborough counties say its too late to secure early voting sites prior to the Aug. 28 primaries, and theyre not sure whether they can nail down oncampus sites before the November general election. The issue stems from a 2014 advisory opinion by state Division of Elections Director Maria Matthews that advised elections supervisors that a 2013 law expanding early voting sites to a variety of public facilities didnt apply to college or university locales. The League of Women Voters of Florida, the Andrew Goodman Foundation and six University of Florida and Florida State University students “led a lawsuit challenging the prohibition this year. Siding with the students and the voting-rights groups, U.S. District Judge Mark Walker last week found that the Department of States ban against campus early-voting sites is facially discriminatory on account of age,Ž and that it imposes signi“cant burdens on plaintiffs rights weighted against imprecise, insuf“ciently weighty government interests.Ž Detzner “led a notice with the court Friday saying the state would comply with the order „ a departure from other long-running battles between Gov. Rick Scotts administration and Walker, who has repeatedly ruled against the state in opinions that have scorched policies advanced by Scott and the Republicandominated Legislature. Because Walker decided the state departments interpretation of the 2013 early-voting law is unconstitutional,Ž Detzner wrote in a Friday memo to elections supervisors, you retain discretion under the Early Voting Statute to place early voting sites at any city hall, permanent public library facility, fairground, civic center, courthouse, county commission building, stadium, convention center, government-owned senior center, or governmentowned community center, including any such site as may be related to, designed for, af“liated with, or part of a college or university.Ž The memo also rescinded the 2014 directive, which involved a question about whether the University of Floridas J. Wayne Reitz Union was an eligible early voting facility. But elections supervisors in Alachua, Leon and Hillsborough counties said they would be unable to add on-campus early voting sites prior to the Aug. 28 primary elections and were uncertain whether they could secure sites in time for the Nov. 6 general election. The supervisors told The News Service of Florida on Wednesday that they are all in talks with local university or college presidents in an attempt to secure sites for the fall election, but nothing had been “nalized. Part of the problem with the on-campus sites is parking, which can already be nightmarish even without an added in”ux of voters who may not teach, work or attend school at the universities, the supervisors said. The issue is the early voting for the general election is for two weeks,Ž Alachua County Supervisor of Elections Kim Barton told the News Service on Wednesday. Youve got to have access for anyone who wants to come on campus. It cant be just for students. So weve got to have parking spaces for people.Ž Barton said she is in talks with UF of“cials in hopes of securing a site before November. Another kink, she said, is that the universitys football team has a home game on Nov. 3, the last day of early voting.State goes along with early voting rulingBy DARA KAMNEWS SERVICE OF FLORIDATALLAHASSEE, Fla. „ President Donald Trumps Florida rally couldnt have come at a better time for Republican U.S. Rep. Ron DeSantis, who may have locked up a primary victory as he seeks to become Floridas next governor. Thousands of people attended the Tuesday rally in Tampa as thousands of absentee ballots are arriving in mailboxes across Florida. Just the fact that Trump endorsed DeSantis earlier in the campaign helped him surge past Agriculture Commissioner Adam Putnam in Republican primary polls. Now with headlines and photos of DeSantis and Trump together on nearly every major newspapers front page and on television news around the state reinforces that support with a Republican base that loves the president. Most political observers would have assumed Putnam was going to be the nominee when he entered the race 15 months ago. He had seemingly been building up to this campaign his entire adult life. He was elected to the state House in 1996 as a 22-yearold and four years later to the U.S. House, where he served “ve terms and became one of the most powerful House Republicans. He left Washington and was elected agriculture commissioner in 2010. This year, he has widespread establishment support and has spent more than $26 million between his campaign account and a political committee on the race. Hes made countless stops around the state, running a traditional grassroots campaign with a focus on Florida issues. But seemingly overnight DeSantis has erased whatever advantage Putnam had with a campaign largely based on Fox News appearances, Trumps backing and a focus on national issues. DeSantis, a former Navy of“cer, cast himself as a Washington outsider when he won his seat in 2012 and his goal was originally to remain in Washington „ not run for governor. He ran for U.S. Senate in 2016, but dropped out of the race when Republican Sen. Marco Rubio decided to run for re-election. DeSantis didnt enter the governors race until January and until recently held few in-state campaign events. Instead, hes appeared on Fox News more than 100 times, usually defending Trump. That loyalty helped sway the endorsement. Trump called DeSantis a great friend and a tough, brilliant cookie.Ž I know him well. Hes a great, great guy. Hes going to be an incredible governor,Ž said Trump, who is a part-time Palm Beach resident. I dont do these endorsements easily. I dont need to be here, but I happen to love this state ... Though it seems to have an impact.ŽTrumps backing puts new twist on Florida governors raceBy BRENDAN FARRINGTONASSOCIATED PRESS NEWS FROM AROUND THE STATEFlorida school district suspends its massacre investigation Sewage spills into Florida lagoon after old pipe ruptures Former pill mill doctor gets 157 years for drug traffickingFORT LAUDERDALE, Fla. (AP) „ A Florida school district is suspending its investigation into a school massacre, saying it con”icts with a state inquiry. Broward County Public Schools said Wednesday that it has stopped its recently announced internal investigation into the killing of 17 people at Marjory Stoneman Douglas High School. Stoneman Douglas staff members are about to be interviewed by the state commission investigating the shooting and the district says it didnt want to subject them to a second round of questioning. The district had announced last week that it had hired a retired Secret Service agent to do an internal investigation about staff performance before and during the shooting. TITUSVILLE, Fla. (AP) „ Of“cials say hundreds of thousands of gallons of sewage have leaked into Floridas Indian River Lagoon. Florida Today reports that Titusville Water Resources crews stopped the leak Monday behind one of the agencys stations. Of“cials said a pipe abandoned and replaced almost 40 years ago had remained active and ruptured, spewing 870,000 gallons of sewage into the lagoon. Titusville Water Resources Director Sean Stauffer said the city was alerted by a resident who noticed sewage pooling in his yard. The lagoon on Floridas Atlantic Coast is one of the nations most biologically diverse waterways, but sewage spills and pollution from farming contribute to periodic algae blooms that can kill marine life and discolor the waters. WEST PALM BEACH, Fla. (AP) „ A former Florida doctor previously convicted in the overdose death of one of his patients has been sentenced 157 years in prison for drug traf“cking. News outlets report that 62-year-old Barry Schultz was sentenced Tuesday. He had previously received 25 years in prison for 55 drug traf“cking counts, but a state appeals court ruled the sentence was too light under sentencing guidelines. A jury in 2015 found Schultz guilty of prescribing as many as 20,000 narcotics pills in less than a year to patients who came to his Delray Beach of“ce complaining of pain. Schultz was previously convicted of manslaughter and sentenced to “ve years in prison for fatally over-prescribing methadone to 50-year-old David Tain in 2010.

PAGE 15

The Sun /Thursday, August 2, 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 16

Page 12 www.yoursun.com The Sun / Thursday, August 2, 2018 LOCAL/REGIONAL NEWSLetsGo!„Wednesdaysinthe SunItsallhere!Localtheaterlistings,entertainment,travel andmore.Dontmissit;letsgo! The proposed Charlotte County Public Schools budget is up slightly this year, even though student enrollment is down a bit. Teachers are not slated to get raises, unless voters approve a referendum on Nov. 6. The School Board unanimously and without discussion approved a tentative budget of $279 million and a millage rate of 6.348 at its Tuesday hearing. Thats an increase of 5 percent for the budget, and a decrease of 3.8 percent for millage. Thanks to the Save Our Homes provision of state law, homeowners protected by the Homestead Act will likely see a decrease in their school-based property taxes, said Gregory Griner, chief “nancial of“cer. The law limits any property tax increase to 3 percent for full-time homeowners. In the bustling economy here, property values have increased 8 percent, and a burst of new construction will boost revenues for the county. Commercial property, new homes and homes that have changed owners will pay taxes on their true assessed value. Increased property values means non-homestead protected properties may see an increase in taxes. A “nal vote will be taken in the fall, and the board can lower the rate at that point, but cannot increase the rate. Im very concerned, because education means everything to me. I see nothing for our teachers and our support staff,Ž said resident Mary Walters. I realize that capital improvements mean a lot, but one of the strongest resources we have is teachers.Ž Resident Gary Farino noticed the budget increase despite an enrollment drop. I dont see the need for this extra money with less students,Ž said Gary Farino. People cant afford it.Ž Major new expenses driving the budget include new mandates for school security that have hit all Florida schools in the wake of the school shooting in Parkland last year. Also, the district is budgeted this year to pay for last years midyear 4 percent salary increase for staff, costing $4 million, Griner said. The school district is paying $700,000 as part of the cost for new Sheriffs Of“ce-trained resource of“cers along with new behavioral health staff in counseling and guidance. The district also plans to spend $10 million on capital improvements for security measures. Chairman Ian Vincent said of“cials cannot elaborate on those details to protect student safety. Expenditures on charter schools is increasing 33 percent, particularly at the new Babcock Neighborhood School, which is getting an extra $1.3 million. Capital outlays are focused on delayed maintenance and repairs as well as security this year. There is no new construction. Enrollment dropped by “ve students this coming school year, but state contributions have increased, because the programs each student participates in this year have a higher cost, Griner explained. So the district gets additional money for the equivalent of 14 new students. The district has dropped its classroom teacher number by eight, but increased certi“ed professionals by an equivalent number in areas such as reading, math and media services. There are no new administrators. but the district is adding an extra 20 paraprofessionals. Most of the new money is in tax dollars, Griner said. Discretionary funds from the state rose only $8,000. To address lower teacher salaries, the November referendum will ask voters to approve a $17 million increase to give teachers a raise and to increase daily education time by a half-hour. That increase would raise the millage by $1 per $1,000 of valuation for four years. One goal is to bring Charlotte County teachers closer to the pay rates of neighboring counties such as Sarasota and Lee.Email: ecalvert@sun-herald.comCharlotte schools budget up, enrollment downBy BETSY CALVERTSTAFF WRITERNORTH PORT „ Warm Mineral Springs will be free for one day next Saturday, Aug. 11 for North Port residents. All admission fees will be waived for Discover Warm Mineral SpringsŽ as an incentive to visit the park. Admission is usually $20 for adults and $15 for children 6-17 years old. For Sarasota County residents, adults pay $15 and 6-17 year old children pay $11.25. The park will be open from 9 a.m. to 5 p.m. The park includes Warm Mineral Spring, which is around 85 degrees yearround and has roughly 51 minerals. It is the only warm spring in the state of Florida and has one of the highest mineral contents of natural springs in the United States. Proof of North Port residence will be required the day of the event. This could be a drivers license, FPL bill, water bill, tax bill or deed. A spa is on the property but not included in the free admission. For more information about Warm Mineral Springs Park, including general rules and prohibited items, visit www. cityofnorthport.com/ warmmineralspringspark or call 941-426-1692.Warm Mineral Springs free for North Port residents Aug. 11STAFF REPORT SARASOTA „ The Sarasota County School Board approved its $824 million tentative budget for the 2018-19 school year Tuesday. The motion passed 4-1 with board member Eric Robinson dissenting. The $828,200,066 budget for the upcoming school year saw spikes in the capital and general fund. District of“cials say these are due to hirings, the two-year teacher salary contract and increased school security. This years tentative general fund is $463,963,632, and is largely due to the schools police force, according to Assistant Superintendent for Finance Mitsi Corcoran. The district is hiring some 40 people this year, with half of those being for the school police force. There was also the cost of the two-year increase for teachers salaries. The tentative capital fund is projected at $61,326,229, and the increase there is due to the construction across all campuses. For the district to comply with the Marjory Stoneman Douglas public safety act, the district has been working to hardenŽ schools and add additional fencing among other projects „ the acceleration of many of these projects caused a sharp increase in the capital budget. During the Tuesday budget hearing, board member Shirley Brown said shed vote for the budget, but called it going into dangerous territory because of the fund reserve balance. This years projected fund reserve balance is 7.65 percent, which is just above the districts preference of 7.5 percent. Chair Bridget Ziegler echoed a similar sentiment as Brown. I do have concerns that we dont go below 7.5 percent,Ž Ziegler said. Vice Chair Jane Goodwin said the board shouldnt micromanage Superintendent Todd Bowden, noting that she trusted him. While there was some discussion on the budget, the proposed millage rate for the 2018-19 school year passed unanimously. The proposed 2018-19 millage rate for the 2018-19 school year is projected at 7.003 mills. A mill is equal to $1 in tax for every $1,000 of taxable property value. Brown said the reason the millage rate is lower than in previous years is because property values in Sarasota County have gone up. This years millage is .206 less than the 2017-18 rate, which was 7.209. The board had little discussion on the proposed millage rate and passed the motion. The Sarasota County School Board will meet at 4 p.m. Tuesday for a policy review workshop, followed by its 6:30 p.m. regular board meeting in the board chambers, 1980 Landings Blvd., Sarasota. Workshops and meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well as on its website www.sarasotacountyschools.net. Email: aherrera@sun-herald.comSarasota School Board OKs budget By ALEXANDRA HERRERA STAFF WRITER FSW Collegiate High School-Charlotte will have a new principal when students return to class. Michelle Wier, who served as Lemon Bay High Schools assistant principal for the last “ve years, is the schools new leader, Larry Miller, dean of FSW School of Education, announced this week. Michelle brings exceptional quali“cations and expertise to lead our school, and she is already familiar with the needs of the community,Ž Miller said in a statement on the schools Facebook page. Wier has been an educator for nearly 30 years, “rst as a teacher and later serving as a dean of students and a career specialist/student services program planner before moving into administration. Im looking forward to welcoming our new and returning students back,Ž Wier said. This school has a strong tradition of academic excellence and I plan to continue that tradition so that ultimately, our students bene“t.Ž Wier earned her bachelor of science degree in education from Ohio State University, and her masters degree in educational leadership at Florida Gulf Coast University. Wier is replacing Matt Catanzarite as principal. Hes now listed on LinkedIn as a teacher at South Fort Myers High School.FSW Collegiate High School hires new principalSTAFF REPORT WIERadno=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 GROUPER NY WAY$14 Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) adno=54537339 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=50537033

PAGE 17

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, AUGUST 2, 2018 There is no question that more and more folks are riding bicycles. Some ride for health, some for leisure activity, some for transportation, some because they cant drive (either for skill or legal reasons), some for sport and some because it can save money. One clear indication that cycling is becoming a big part of our culture is when our government steps in and starts spending money on it. One of those programs on the federal level is called Transportation Alternatives. Within the Transportation Alternatives, one program that receives large incentives is the Safe Routes to School Initiative. SRTS aims to create safe, convenient and fun opportunities for children to bicycle or walk to and from schools. The goal is to reverse the decline in children walking and bicycling to schools, increase kids safety and reverse the alarming nationwide trend toward childhood obesity and inactivity. As part of the SRTS program, the Florida Department of Transportation has provided 30 trailers throughout the state to be used by schools and organizations to teach children proper riding techniques. Each trailer has 31 bikes and training materials for use by certified trainers. It is hoped this will instill skills and confidence that might see more children riding to and from school. Of course, these children may grow up to find that riding a bike to work is no different than riding to school. Perhaps a lifelong habit will arise. Charlotte County has one of these trailers and it is used extensively. Lisa Indovino oversees the use of the SRTS trailer in Charlotte, DeSoto, Hardee, Manatee and Sarasota counties. Lisa recently sent this note out and it caught my attention: We had a very successful year in Charlotte County with the bike trailer! The PE teachers at all 10 elementary schools have been trained to use the trailer and to teach bike safety at their schools. Nine out of those 10 teachers utilized the trailer this past school year to teach their students bike safety. This week, Ive already received emails from two teachers Starting them young: keep those kids pedaling CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSCOURT | 2 Swallow-tailed kites do almost everything on the wing: They eat, they drink, they bathe, and they travel long distances. Considered the most aerodynamic of birds, kites are fascinating to watch as they swoop down to sip water or catch dragon”ies. Noted for their aerial grace, these striking raptors circle overhead riding air currents in large kettles. Built like gliders, they rarely ”ap their 4-foot wings, soaring effortlessly and turning quickly, using their forked tails for skillful maneuvers. Swallow-tailed kites (Elanoides for“catus) are social raptors. They forage and roost in groups ranging in size from a dozen to over a thousand. In July and August, the kites roost together in tall trees near fresh water. These gregarious birds socialize and preen in the early morning, waiting for warmer air thermals to carry them like kites, expending little energy. After bathing and drinking, they leave the roost to forage, readying themselves and their offspring for their annual return ”ight to South America where they will winter. Kites migrate 5,000 miles from Florida over open ocean to southern Brazil. Little was known about their migration routes until 1996, when six kites were out“tted with satellite transmitters by the Avian Research Conservation Institute in Florida. Now the ARCI counts birds in their roosting sites, and tracks several birds using cell phone devices to better understand the species habitat needs. This past year, ARCI followed 11 swallow-tailed kites on their migration journey, and all but On soaring wings MaryLUNDEBERGCOLUMNISTMARY | 11 Every runner has their moments. Last week I fell, not once but twice. Im fine, but my poor knees look like those of a small child learning to ride a bike. My second fall literally happened less than 20 seconds into my run. The funniest part is you can see the elevation drop on my Garmin. Now shes standing, now shes not! Quite frankly Ive experienced a lot of stupid, strange, funny and downright unbelievable things on the run. For example, the time I saw the tarantula. I remember it clearly. I was on the multi-use path along U.S. 41. I was training for some random marathon and returning from a 20-mile run during the heat of the summer. With just a few miles to go, there it was, right there on the path. Its a good thing Im not arachnophobic (OK, maybe a little). I certainly gave it a wide berth. And then it hit me: This is Florida. We dont have tarantulas. So of course I went back to investigate. It was a sea grape leaf. Now mind you, the leaf was dried up and those little veins were sticking up in a very spiderish way. Then there was the time I was trying to find a park to run in „ based on the star on a chamber of commerce map. You know the maps. A city, three major roads (not to scale) and a big star for the top attraction. This particular attraction was Alligator Lake Park in Lake City. I was there for a conference, and my colleague and I thought this would be a great place to run. Stories on the run BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFENOTICING NATUREBETTY | 2For scuppernongs, youll want gold, not green „ and muscadines, youll want purple, not pink,Ž the woman at Henscratch Farms said before I grabbed a plastic bucket on my way to pick grapes off the vine in Lake Placid. Located in Highlands County, Lake Placid is the Caladium Capital of the World, and downtown is famous for its larger-than-life colorful murals. But, on a summer Saturday, my primary purpose was to visit the farmlands and sip wine and spirits at Henscratch Farms Vineyard and Winery and Sugar Sand Distillery. Henscratch Farms began growing their vineyard with muscadine and scuppernong grapes in 1999 and making delicious wine with the Big Fat WhiteŽ and Big Fat BlackŽ fruit in 2003. During the end of July through September, visitors can pick those sweet, juicy grapes off the vine during the farms u-pick season. The country store offers plenty of jams, jellies, and preserves for those who arent ambitious to cook up their own. There is plenty of wine to sample and purchase, made with the farms fruits. Wines available include Country White (made with scuppernongs), Country Blueberry, and Foot Stomped, made Lucy-style during the annual Grape Stomp Festival. Yes, people get to hop in a barrel and stomp grapes with their bare feet, just like legendary comedienne Lucille Ball did in an episode of I Love Lucy.Ž Even better, you can purchase a bottle (or two) of the wine you stomped. The Grape Stomp is something you need to try at least once, and the 2018 event will be held Aug. 11. Less than 5 minutes from Henscratch Farms is Sugar Sand Distillery, making handcrafted, small-batch rum, vodka, whiskey and moonshine, surrounded by sugar cane. Jessica Gif“n, who co-owns the operation with her husband Don Davies, says its the countrys only estate-grown sugar cane farm distillery. That means sugar cane is growing steps away from the open-air distillery. Once it is ready to harvest in late fall, Gif“ns son Scott Berden will be hand-cutting a thousand stalks of sugar cane to be pressed for juice and distilled into rum. Fun fact: It takes 250 gallons of sugar cane juice to yield 18 gallons of rum. On 4.5 acres, there are about 9 acres of sugar cane because the family double-planted. Gif“n explained a typically a sugar cane farm will plant rows 60 inches apart because machines harvest the cane. Since the family will hand-cut and not use machinery, Cheers to our beautiful Lake Placid and its many yearly attractions Jennifer A.HUBERCOLUMNISTDAY TRIPPER PHOTO BY JENNIFER A. HUBER, SOLOTRAVELGIRL.COMMuscadines grow in the vineyard at Henscratch Farms.JENNIFER | 2 SUN PHOTO BY JOSH OLIVEThis caladium was found growing wild near an old abandoned homestead.A splash of color

PAGE 18

Page 14 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 2OUR TOWN OUTDOOR LIVINGwho want to book the trailer for the upcoming year. However, since the bikes did get a lot of use last year, there are many bikes in need of repair.Ž Peace River Riders Bicycle Club to the rescue. They volunteered to tackle this project for the SRTS program. Little did they know what they were getting in to. Almost all the members do repairs on their own bikes, but their bikes have quick-release seat posts and wheels requiring no tools. The SRTS bikes use wrenches of (as we discovered) different sizes on different bikes. The club member bikes use pull brakes and levers, while some of the SRTS bikes use coaster brakes which must be unhooked before removing the wheel to change the tire „ which of course uses still another wrench size or screwdriver. When changing tires and tubes on a road bike, many times the tire and tube can be pulled off with bare hands. Not the SRTS bikes. Multiple tire irons and some choice vocabulary were the secret to changing these tires. But at the end of the day, all 31 bikes were back in virtually new condition: Tires and tubes filled, brakes adjusted and working, handle bars that were stripped received new stems courtesy of Acme Bicycle Shop, the bikes cleaned, chains put back on, oiled and adjusted for proper tension. The funny part was they were test ridden around the parking lot to ensure they worked properly. Picture a six-foot man trying to ride a bike built for a first-grader. Pictures were a must. A huge thank you to the Peace River Riders Bicycle Club for stepping up and getting these bikes ready for Charlotte Countys kids. Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@hotmail.com or 941-626-3285.COURTFROM PAGE 1 We spent over an hour driving around, asking people „ none of whom had ever heard of the park „ before finally resorting to Google. The park, which was about 10 minutes from our hotel when not aimlessly driving around lost, turned out to be a great find, with multiple trails of varying length. How about my 10mile run that turned into 16 at the same park as above? I liked it so much, I decided to do my 10-mile long run there before hitting the road to go home. I scoped out the map, decided on a new set of trails and headed out. Right around mile eight, close to what should have been the end of the trail, the trail got progressively narrower and less maintained. I remembered passing a mowed path and decided maybe I missed a turn, so I turned back and took it. About a mile later, I was dumped onto a high school football field „ Home of the Tigers! I did a victory lap around the track. Then I realized in order to get out of the field, I either had to go back the way I came „ all 9 miles „ or scale a fence to the sidewalk. I scaled the fence. Seven miles later, I made it back to my car. I later learned my original route was correct, but the trail truly was impassible. Signs would have been helpful! Still, a great park and a fun run. I frequently do bread runs while cruising on the boat. We Stauglers love good bread. And one thing weve noticed is that cruising boaters are pretty much limited to that spongy white stuff at convenience stores and marinas. Over the years weve cruised pretty much every waterway in Florida, and my role has become the breadwinner. Every couple days, the hubby drops me off and I run in search of good bread. The trick is not finding the bread too early, because you dont want to be stuck running with a loaf under one arm and a baguette under the other for more than a couple miles. Ive gotten so expert I can sniff out a good bakery from quite a distance. Even when were not cruising, my nose is still tuned in to bread. Ever find a body thats been dumped? This was another run on the multi-use path „ early in the morning, pitch black. As I reached the end of the path at Taylor Road, there it was. It was clearly a human, wrapped in a blanket. I couldnt see a head or feet because it was wrapped so tight, but I did see boots nearby. It was odd too, because it was right there at the intersection, in the grass about 10 feet from the road. Surely it must be a homeless person, right? But, seriously there? What if its not a homeless person? Well, Im not going to stick around to find out. So I turned the other way, called the hubby, and he called the sheriffs department. The body? Apparently it was someone sleeping. I guess they got to the end of the trail and said, OK, I guess Ill go to bed now.Ž I could go on but Im out of space. Im sure you have running stories, too. Why not share a few? Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@ufl.edu or 941-764-4346.BETTYFROM PAGE 1 they planted rows 30 inches apart and maximized the land. They expect the crop to last about 8 years. Until theirs is ready to harvest, they have been sourcing the sugar cane from area farmers, as well as the corn for vodka, whiskey and moonshine. Although Sugar Sand Distillery opened to the public on April 7, 2018, it was a 53-week process leading up to pouring the “rst spirits. The distillery is located on what was once the family orange grove, which fell to citrus greening disease. The couple have agricultural backgrounds and knew they wanted to keep the land agricultural, so they decided on planting sugar cane. The intention was to sell it as ornamental grass since it makes a practical hedge, or to people wanting to squeeze it for the sugar juice. Making spirits was not a lifelong dream for the couple. But like all great ideas, it came up one night after sitting around with friends while sipping cold beer. It seemed logical to convert sugar cane into rum. As the story goes, Gif“n began ordering supplies on eBay and through trial and error, delicious handcrafted spirits were born. Henscratch Farms and Sugar Sand Distillery are examples of agritourism being done well. They are showing visitors agricultural operations in action, where their food and beverages come from, and the faces of those working and caring for the land. And to them, I raise a glass. Jennifer Huber is just your average 40-something-yearold gal living life solo and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio. com.JENNIFERFROM PAGE 1 PHOTOS BY JENNIFER A. HUBER, SOLOTRAVELGIRL.COMJessica Gin of Sugar Sand Distillery serves Lake Placid rum cocktails during a distillery tour while son Scott Berden looks on Henscratch Farms PLAN YOUR VISITHenscratch Farms Vineyard and Winery 980 Henscratch Road Lake Placid, Fla. 33852 863-699-2060 HenscratchFarms.com Wine tastings of four wines is $1 Hours of operation vary throughout the season. Now through November, Henscratch Farms is open: Tuesday thru Saturday: 10 a.m. to 4 p.m. Sunday: Noon to 4 p.m. Wine cannot be sold until 1 p.m. on Sundays. Closed Mondays. ---------------------------Sugar Sand Distillery 264 Henscratch Road Lake Placid, Fla. 33852 863-449-0470 SugarSandDistillery.com Hours of operation: Thursday, Friday and Saturday: 11 a.m. to 7 p.m. Tour and tastings are $7.50 per person which includes tasting the rum, vodka, and moonshine, plus a rum-cocktail served during the distillery tour and a $5 off coupon which can be used on spirits or distillery souvenirs. Tours are led every hour on the hour. Note: Currently, the only location to purchase Sugar Sand Distillery spirits is directly from the distillery, but they are looking into having it available elsewhere. WHERE TO EAT: Jaxsons Bar & Grill 443 Lake June Rd. Lake Placid, Fla. 33852 863-465-4674 Jaxsons.four-food.comThird Annual TikifestŽ The Merchants Association Of Fishermens Village will present The Third AnnualŽ Tiki Fest,Ž from noon to 4 p.m. on Saturday, Aug. 11. A fun“lled afternoon of family friendly Tiki Fun. Event admission and parking are free. Some highlights of the event include: € Live Trop Rock music featuring The Jps Island Duo; € Live Calypso music by Ragady Lapsey; € Live variety music by Tiki Tom And L.A. Daniels; € The Waikiki Hula Dancers Show; € Jeff the TikiŽ Juggler; € Drink/food specials; € Live remote with TikiŽ Todd Matthews, Seaview Radio For more information, call 941-505-2067 or, 941575-3007. Fishermens Village is located off Marion Avenue, Punta Gorda. Visit online at www.“shville.com. Reconstruction of basketball courtThe demolition and reconstruction of the basketball court at Lake Betty Park, 2215 Conway Blvd., Port Charlotte will begin Monday, Aug. 6. The basketball court will be closed for approximately four weeks. During the installation, the park will remain open. Please use caution around the construction area. For more information, contact Brenda Sisk at 941-833-3824 or Brenda.Sisk@ CharlotteCountyFL.gov.Italian Heritage Social ClubThe Italian Heritage Social Club will play host to a sports night dinner dance from 6 p.m. to 9 p.m. on Saturday, Aug. 25, at The Womans Club, 118 Sullivan St., Punta Gorda. Dress in your favorite team jersey or casual dress. Cost is $15 for members and guests and dinner includes roast pork, mashed potatoes, vegetable, ice tea, coffee and dessert. B.Y.O.B. For more information or to RSVP, call 941-235-3303.Renovations to close rec center and poolSouth County Regional Park Recreation Center and pool, 670 Cooper St., Punta Gorda, will be closed for facility plumbing renovations on Aug. 13. The facility will reopen Aug. 14. For more information, contact Lacey Solomon, recreation supervisor, at 941-5058686 or lacey.solomon@ CharlotteCountyFL.gov.Gym to close for renovationSouth County Regional Park Recreation Center, 670 Cooper St., Punta Gorda, gymnasium will be closed from Aug. 14 … 24 for gymnasium lighting renovations. The gymnasium will reopen Aug. 25. For more, contact Lacey Solomon, recreation supervisor, at 941-5058686 or lacey.solomon@ CharlotteCountyFL.gov.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.Arts in AugustEnjoy the day at Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda, as they host elite artists from the Visual Arts Center for Arts in August from 10 a.m. to 3 p.m. on Saturday, Aug. 25. Explore original creations by local artists of all trades. Enjoy live demonstrations in pottery and more. Artists will line the promenade throughout Fishermens Village so plan on browsing, shopping and dining. Fee parking and free admission. For more information, call 941639-8810 or email: info@ COMMUNITY NEWS BRIEFS

PAGE 19

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN OUTDOOR LIVINGThe North Port High School Marching Alliance band is getting preparing for the 2018-19 concert season with an all-day camp this week. The band is not only getting ready for its season, but also its 2019 trip to Rome, Italy. Band parents and students are having an informational meeting at 6 p.m. Thursday at the North Port Performing Arts Center to learn more about the 2019 New Years trip.And the band plays on SUN PHOTO BY MONICA AMAYADeclan Schulte, sophomore, and seniors Corey Toth and Morgan Guine, drum as members of the percussion section of the North Port High School marching band. North Port High School junior Taylor LaFountain, rehearses Monday with the other members from the North Port High School color guard. Angie Jeans, a junior, rehearses with the baritone with the North Port High School marching band on Monday. Logan King, a sophomore, rehearses during the four-day North Port High School marching band taking place this week at the schoo l. North Port High School woodwinds rehearse Monday afternoon as a part of the marching bands weeklong camp preparing for its new season. ENGLEWOOD „ An Englewood veterans organization has shattered state and national membership records, right here in its own backyard. Englewoods AMVETS Post 777 was created one year ago, and embarked on a recruiting mission. Today, the membership has soared to 122 veterans „ just 12 months later, surpassing all 81 posts in Florida and outdoing the former national record of 83 members in one year by a Tennessee AMVETS post. Terry Corson, commander of AMVETS Department of Florida, made the announcement at the post Saturday in conjunction with 40 women being inducted into Post 777s Ladies Auxiliary. Congratulations to your hard-working of“cers and all members who had a hand in this exceptional state and national achievements,Ž he said. Post 777 is off to a tremendous start and I predict many more successes ahead.Ž Commander Corson is a resident of North Port. Post 777 commander is Richard J. Young Sr. Andy Hackleman is “rst vice commander and membership chairman. Second vice commander is Sam Besase. At the Saturday ceremony, Evelyn Long was installed as president of the Ladies Auxiliary. Conducting the induction from the state AMVETS organization were Sherry Marecek, Florida Ladies Auxiliary president, and Debbie Beck, state second vice president of the Ladies Auxiliary. Longs husband, David, is a 20-year veteran of the U.S. Air Force and a co-founder of Post 777. Post 777 holds its monthly meetings on the second Monday of each month at its new post home, 3386 North Access Road. Except for the second Monday, it sponsors a Karaoke with pizza every other Monday at 6 p.m. AMVETS is an acronym for American Veterans. All veterans of all branches are eligible for membership, including veterans who served during peace time. For membership information, contact Andy Hackleman at 941-830-5082, or email him at a.hacklema@ yahoo.com.Englewood AMVETS Post 777 sets recordsBy DON MAHONSPECIAL TO THE SUN PHOTOS PROVIDED BY BILL BONDMembers of the Ladies Auxiliary of AMVETS Post 777 in Englewood are sworn in at a recent ceremony. Sherry Marecek, left, State Ladies Auxiliary President, and Debbie Beck, right, State Second Vice President of the Ladies Auxiliary, administered the Oath of Oce to new Post 777 Ladies Auxiliary President Evelyn Long. Terry Corson, left, State Commander AMVETS of Florida, announced the milestone achievement with Andy Hackleman First Vice Commander Post 777. and Richard Young, Commander Post 777, on hand. adno=720051

PAGE 20

Page 16 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 4OUR TOWN OUTDOOR LIVINGPuppeteer and storyteller Katie Adams Make Believe Theater featured a musical version of CinderellaŽ featuring puppets, storytelling and audience participation at the Elsie Quirk Library. The play also exposed children to hammered dulcimer music. This show was funded by the Friends of Elsie Quirk Library.Cracker-style Cinderella story comes to Englewood SUN PHOTOS BY ELAINE ALLEN-EMRICHMalori and Whitni McCracken, both 3, watch the puppet show. Old fashion dolls have wood feet and are operated by rods through their back. They are dierent from hand-held puppets. During the Katie Adams Make Believe Theater at Elsie Quirk Library in Englewood, she told the tale of The Cracker Cinderella Puppet Show. Puppeteer and storyteller Katie Adams asks the audience if any of their feet might t into the shoe left behind at the party du ring the Florida culture version of Cinderellas story. The shoe tting brought much laughter.ENGLEWOOD „ Bobby Bounds is busy almost year-round as coach of the L.A. Ainger Middle boys basketball team, the Junior Mantas basketball program and as an assistant coach for the Lemon Bay boys basketball program. He is in a brief period between seasons but is thinking about his L.A. Ainger team in the fall. He has two returnees from last seasons team, Jace Huber and Sean Perry, both guards. Both can shoot, play defense and pass. Well probably switch them around a bit,Ž Bounds said. Jace probably will be the starting point guard starting out and Sean the shooting guard.Ž Bounds also has some good talent coming up from his sixth-grade Junior Mantas program. Im really excited about them,Ž he said. Luke Newcomb keeps on growing and hes probably around 6-feet now. He played well last season (in the Junior Mantas) and should do even better this season. Cooper Benedict also is another top prospect.Ž Benedict and Newcomb are the younger brothers of players who were on the Cougars team last season, Jackson Benedict and Jacob Newcomb. Both are now in the high school Mantas Rays program. Some of the players from last season could be on the freshman team and the others on the junior varsity team,Ž Bounds said. We could have a number of sophomores on the varsity team since we lost a lot of players to graduation.Ž Practice probably will begin in early September.Bounds excited about 2018 Cougars seasonBy GARY BROWNSUN CORRESPONDENT ENGLEWOOD „ The Englewood Sting Rays 13-year-old traveling baseball team still needs more players for its upcoming season. Sting Rays manager Sean Kirsten has at least “ve players working out now and several others who say they may join the team. We still need some more players,Ž Kirsten said. But it usually picks up when school starts again (Aug. 10), and it should do so again.Ž Some of the key Englewood players on the team are Devin Kirstan, Bryson Vaughn, Jai Justice and Ethan Grossenbacher. They all competed in the Englewood Little Leagues major division this past season and also played in the Battle of the Border tournament in May at the Atwater Community Park in North Port. Some of the Englewood Little League major division players will probably play in the junior division in the 2019 regular season and also might be on the 13-year old traveling teams next season. The 13-season is scheduled to start around the end of August. It will last until next August with a brief two-week layoff during the winter holidays. All of the tournaments will be on the road. The team is practicing at the Englewood Sports Park. Players who want to join the Sting Rays can call Kirstan at 941-875-8290.Sting Rays seeking more playersBy GARY BROWNSUN CORRESPONDENT adno=720060

PAGE 21

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWN OUTDOOR LIVINGENGLEWOOD „ Chapter HH of the P.E.O. received a $3,000 Continuing Education Grant for Taryn Ryan. This grant will allow Taryn to “nish her bachelors of science nursing program. The Philanthropic Educational Organization is an educational organization, was founded in 1869 in Mount Pleasant, Iowa. The organization is dedicated to women helping women from all ethnic, social and economic backgrounds realize their full potential in whatever worthwhile endeavor they choose. P.E.O. currently has more than a quarter of a million members in the U.S. and Canada. Chapter HH of Englewood is one of more than 200 chapters of P.E.O. in Florida. To “nd out more about the organization, visit www.peointernational. org.Taryn Ryan earns $3,000 grantBy CAROLYN DODSONSPECIAL TO THE SUN PHOTO PROVIDEDChapter HH, P.E.O. received a $3,000 PCE Continuing Education Grant for Taryn Ryan of Englewood. She is pictured with Cinderella Weber, chapter president, and Carolyn Dodson, chapter co-scholarship chairman. TODAY 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 Mahjongg, 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. 219-742-3287. Euchre Card Game, 2.50 per person to play FRIDAY Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids FGCU Herald Court Punta Gorda 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jersey Beat Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6:30-9:30 Music by Boomers @ 25538 Shore,PG,637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Mahjongg, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Tim & Roseanne 6:30 9:30pm Reservations: 941-249-8067 AL103 Riders Dinner, 5:30-7pm Riders Manicotti, Fish & Shrimp Dinners. Music by BIRDIE LEE. Open to Public 2101 Taylor PG 639-6337 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 pg farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more!! SVDP rummage sale, St. Vincent rummage sale fundraiser 8-10 a.m. Aug. 4 at 25200 Airport Rd. Punta Gorda, 941-575-0767. Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Tai Chi @l Faith, All can come learn Tai Chi, can be done sitting or standing, Saturdays 10am, Faith Lutheran, 4005 Palm Dr, PG 33950. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Billy G Bingo 1-4 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Heart & Soul 6:30 9:30pm Reservations: 941-249-8067 SUNDAY Farmers Market, History Park Farmers Market open every Sunday 9am-1pm, 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. CHARLOTTE EVENTS TODAY Badminton, Englewood Sports Complex, 9-12p, 941-8611980. $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, 9:30-11:30am, 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, 941-861-1980. $2 to play! All levels welcome. Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Bridge Contract, Bridge Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. BINGO 6:30PM, Bingo & bar food. Food 5pm Bingo6:30pm Public Welcomed! Play for as little as a buck. Nice prizes. Rotonda Elks Walk 15 Fitness, 2-Mile Walk Aerobics Tues & Thurs 5:45pm. 2021 Englewood Rd. $6. Great for all ages and fitness levels Thursday Cornhole, American Legion 113 Rotonda Cornhole begins at 7:00, come out and make new friends. Summer menu available 11-2&5-7. FRIDAY Line Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! All levels welcome. Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Fish Fry, American Legion 113 Rotonda Friday Night Fish Fry-Shrimp-Specials 5-7. Friday Music, American Legion 113 Rotonda Friday musicJersey Beat 6:30-9:30. Bring your dancing shoes. ENGLEWOOD EVENTS TODAY 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: 239-985-0400 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 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Good food, prices Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 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 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Good food, Prices Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 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 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 2000 Euchre, Euchre @ 11:30am $10 entre fees Pony races @ 3pm 401 Ortiz Blvd NP 941-429-1999 Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Heart & Soul 6:30 9:30pm Reservations: 941-249-8067 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Riders Steak Night $12 Tickets by Aug 1 7050 Chancellor Blvd NP 941-429-5403 SUNDAY AMVETS 312 Breakfast, 8:30-11:00 Large selection only $7.00 $1 Bloody Marys 7050 Chancellor Blvd NP 941-429-5403 FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC NORTH PORT EVENTSTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. Raymond Wilson The Associated Heath Press AHP Š A recent breakthrough stands to help millions of Americans plagued by burning, tingling and numb legs and feet. But this time it comes in the form of a cream, not a pill, suggesting the medical community may have been going about the problem all wrong. The breakthrough, called Diabasens is a new relief cream developed for managing the relentless discomfort caused by neuropathy. When applied directly to the legs and feet, it causes arteries and blood vessels to expand, increasing the ”ow of warm, nutrient rich blood to damaged tissue. However, whats most remarkable about the cream...and what makes it so brilliant...is that it contains one of the only natural substances known to activate a special sensory pathway right below the surface of the skin. This pathway is called TRAP1 and it controls the sensitivity of nerves. In laymen terms, it determines whether you feel pins and needles or soothing relief. Studies show that symptoms of neuropathy arise when the nerves in your legs deteriorate and blood ”ow is lost to the areas which surround them. As the nerves begins to die, sensation is lost. This lack of sensation is what causes the feelings of burning, tingling and numbness. This is why the makers of Diabasens say their cream has performed so well in a recent clinical use survey trial. It increases sensation and blood ”ow where ever its applied. No Pills, No Prescriptions, No AgonyUntil now, many doctors have failed to consider a topical cream as an effective way to manage neuropathy. Diabasens is proving it may be the only way going forward. Most of todays treatment methods have focused on minimizing discomfort instead of attacking its underlining cause. Thats why millions of adults are still in excruciating pain every single day, and are constantly dealing with side effectsŽ explains Dr. Esber, the creator of Diabasens  Diabasens is different. Since the most commonly reported symptoms Š burning, tingling and numb legs and feet Š are caused by lack of sensation of the nerves, weve designed the formula increase their sensitivity. And since these nerves are located right below the skin, weve chosen to formulate it as a cream. This allows for the ingredients to get to them faster and without any drug like side effectsŽ he adds.Study Finds Restoring Sensation the Key To Effective, Long Lasting ReliefWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Diabasens nationwide. And regardless of the market, its sales are exploding. Men and women from all over the country are eager to get their hands on the new cream and, according to the results initial users reported, they should be. In the trial above, as compared to baseline, participants taking Diabasens saw a staggering 51% increase sensitivity in just one week. This resulted in signi“cant relief from burning, tingling and nubmness throughout their legs. Many participants taking Diabasens described feeling much more balanced and comfortable throughout the day. They also noticed that after applying, there was a pleasant warming sensation that was remarkably soothing. Diabasens Users Demand MoreMany of Diabasens users say their legs have never felt better. For the “rst time in years, they are able to walk free from the symptoms which have made life hard. I have been using the cream now for about ten days. It has given me such relief. Ive had very bad foot pain from injuries and overuseof my feet for years which have contributed to severe itching/tingling and pain for some time. (My father also suffered from this pain and itching. I wish I would have had this for him.) The “rst time I used the cream, I felt an almost immediate relief from this. I nowuseit at least twice a day: once in the morning before work and once at night before I sleep. I am so delighted with this. It has helped my walking, also. It has helped generate feeling again in my feet,Ž raves Marsha A. from TexasTargets Nerve Damage Right Below the Skins SurfaceDiabasens is a topical cream that is to be applied to your legs and feet twice a day for the “rst two weeks then once a day after. It does not require a prescription. The active ingredient is a compound known as cinnamaldehyde. Studies show that neuropathy and nerve pain is caused when the peripheral nerves breakdown and blood is unable to circulate into your legs and feet. As these nerves deteriorate, sensation is lost. This is why you may not feel hot or cold and your legs and feet may burn, tingle and go numb. Additionally, without proper blood ”ow, tissues and cells in these areas begin to die, causing unbearable pain. The cinnamaldehyde in Diabasens is one of the only compounds in existence that can activate TRPA1, a special sensory pathway that runs through your entire body. According to research, activating this pathway (which can only be done with a cream) increases the sensitivity of nerves, relieving feelings of tingling and numbness in your legs and feet. Supporting ingredients boost blood ”ow, supplying the nerves with the nutrients they need for increased sensation. Amazing Relief Exactly Where You Need ItWith daily use, Diabasens users report remarkable improvements in their quality of life without of the negative side effects or interactions associated with prescription drugs. Readers can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked.Discounted Supply of Diabasens for Local ReadersThis is the of“cial release of Diabasens As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-640-9392 and will only be open for the next 48 hours. Only a limited discounted supply of Diabasens is currently available in your region. Diabasens is shown to provide relief from:€ Burning € Swelling € Tingling € Heaviness € Numbness € Cold extremities Topical Creams Offer Sufferers a Safer, More Effective Avenue of Relief: Diabasens increases sensation and blood ”ow wherever its applied. Its now being used to relieve painful legs and feet.Break Free from Neuropathy with a New Supportive Care CreamA patented relief cream stands to help millions of Americans crippled from the side effects of neuropathy by increasing sensation and blood ”ow wherever its applied adno=50540160AdvertisementAdvertisementAdvertisement

PAGE 22

Page 18 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 6CLASSIFIEDS 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 ADVERTISE In TheClassifieds! 1010 OPEN HOUSE 08/02/18 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 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 Findthe perfect companion inthe Classifieds! 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 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 PORT CHARLOTTE Why Build? This 2295 sq. ft. 3/2/2 w/ Office, Gourmet Kitchen & Heated Pool is Updated and Ready for a New Family. Water, Sewer, Split Plan, Tile, Frenced Back Yard. NO Flood Zone! $349,900. MLS#C7402794 Debra Saunders, Allison James Real Estate 941-380-1961 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 1030 WATERFRONT HOMES PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 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 1095 MANUFACTURED HOMES FOR SALE PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES DON'T MISS THIS ONE! Only $182,900. New cabin in western NC mtns w/views, fpl, vault ceilings. 2 bed/2 bath on 1.57 pvt acres. 828-286-2981 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NOKOMIS 1BR/1BA MOBILE HOME Walk to shops $700/mo 1st & sec. NOKOMIS 2BR/1BA duplex Walk to beach $1100 + 1st Last & sec ( 941 ) -234-6973 F i n d i t i n t h e C l a s s i f i e d s 1240 CONDOS/VILLAS FOR RENT 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 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 HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 N O K O MI S Efficiency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 1360 ROOMS FOR RENT EASTENGLEWOOD Room w / Private Bath, Pool, Kitchen Privileges. No Pets. $650./Mo. + Sec. Dep. 440-867-0699 P O RT C HARL O TTE Furnished Kitchen Privileges. $120/Week incls W/D, A/C, Cable & Utili ties. Rose 774-284-1095 1360 ROOMS FOR RENT 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 C a s h i n w i t h C l a s s 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 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL OPENING FOR FULL TIME PROGRAM DIRECTOR AT LOCAL SOCIAL SERVICE AGENCY PROVIDINGEDUCATION, FINANCIALASSISTANCE, ANDIMMIGRATIONSERVICESINARCADIA, FL. PROGRAMDEVELOPMENT, SUPERVISION, BUDGETINGANDFUNDRAISINGSKILLSREQUIRED. BACHELORSDEGREEREQUIRED, BILINGUALPREFERRED. EMAILRESUME TOMIKEKUSKEAT KUSKE @ DIOCESEOFVENICE ORG

PAGE 23

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 19 7CLASSIFIEDS 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 2016 FINANCIAL AUTOMOTIVE ACCOUNTING CLERK-BOOKKEEPERRV DEALERSHIP. Automotive / dealership accounting experience required. Accounting degree preferred. Job includes GL, quarterly reports, payroll, AP, AR, sales tax, title work, etc. Must have strong communication skills and excellent computer skills. Good working conditions, benefits, Drug-Free Workplace. South Sarasota County. Please send resume and earning requirements. Qua lified applicants will be reviewed and contacted. Send resumes to jobs@rvworldinc.com or call Lisa Heady @ (941) 966-2182 CLASSIFIED WORKS! 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN w ithin 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 WANTEDEXPD, TEAM MEMBERSSERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ASSISTANT MANAGER for Tire Store, Experienced in all phases. 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 JOIN OUR TEAM IMMEDIATE OPENINGS FULL TIME-BENEFITS*WARRANTY CLERK*Experience Preferred *R.V. SERVICE ADVISOR* Experience Preferred*DETAILERS*Full Time Need clean DL GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS 941-966-5335 WWW.RVWORLDINC.COMAPPLY WITHIN OR SEND RESUME TO JOBS@RVWORLDINC.COM MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 Lookingfor Adventure? Findit inthe Classifieds WEEKLY POOLSERVICE MANAGERHighly experienced in all aspects of Pool Maintenance & Operation, incl VS Pumps and Automation. Must have excellent organizational & People skills. DFWP Apply: Casa Pools 1212 Enterprise Dr, PC. 2070 SALES A U T O M O T I V E S A L E S M A N A G E R Do you have a proven track record in sales within the automotive industry? If you answered yes, you may be a fit for our Dealership! As a Desoto Automotive Sales Manager, you will be responsible for the sales success of the dealership by effectively managing the staff, planning and developing short and long-term goals. Job Responsibilities Recruit, train, 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 communication, strong negotiation and presentation skills. All applicants must be authorized to work in the USA and must be able to pass pre-employment requirements including drug test and background screen.What We offer: Demo Healthcare allowance with Full-Benefits available 401K Profit Sharing Join our winning automotive sales team! Apply Now! EOE / DFW Contact Matt Kratzer, owner, @ 863.494.4848 or at matt@desotoautomall.com Drug Free Workplace / EOE Where lifes better in the countryŽ MEDI C ARE S ALE S A G ENT FL 2-40 License req., Retail sites avail., Spanish pref. 863-473-2460/844-207-4600 Call Charlotte or Ron 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald. com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING SERVICES SEEKS FT employee w/ some experie nce 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 GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE T urnyou r trashinto cash! Advertise youryard sa l e! GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 LANDSCAPE SUPERVISOR Knowledge of Landscaping, Concrete Curbing & Operating Equipment. $13./Hour. ALSO LANDSCAPERS NEEDED $11./Hour 941-456-1008 One DOC VET CLINIClooking for F/T ASSISTANT/ TECH.Send Resume To: rebeccaschip@aol.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. P/T SC H OO L C R OSS IN G GUARD Needed Englewood Area $11/HR, 2 HR/ Day. Contact CCSO HR 941-575-5230 NEEDCASH? HaveAGarage Sale! 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 CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST TAN CANVAS BOAT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 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 LOST SET OF KEYS I n t h e Vacinity of Seminole Casino in immokalee or Possibly on the Return Bus to Murdock on 7/24/18. Please Call 941-7431086 LOST : DIAMOND RING Heartshaped with smaller around and attached weddingband. North Port Area. REWARD 941-467-0627 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 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 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 SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FL O RIDA CO N C RETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PR O PATH CO N C RETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850

PAGE 24

Page 20 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 8CLASSIFIEDS 5060 CLEANING SERVICES RABYS CLEANING SERVICE ResidentialServing Punta Gorda to Venice 941-504-7370 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 5090 HEATING & AIR HIGHLAND H eat i ng an d Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 5100 HOME & COMMERCIAL IMPROVEMENT ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured 5110 LAWN/GARDEN & TREE A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 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. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. 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 N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen/Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured GreatDealsin theClassifieds! Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured T urnyou r trashinto cash! Advertise youryard sa l e! 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 F i n d i t i n t h e C l a s s i f i e d s 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 6002 LAKE SUZY GARAGE SALES SAT 8 3 11778 SW D a ll as Dr. N. Two Outdoor Gliders, Patio Table w/4chairs, Wall Hangings, Baby items & etc. 6003 DEEP CREEK GARAGE SALES S AT. 8 AM-1 2 PM 23 7 3 Mauritania Rd. MOVING SALE! Bookshelf, Kid`s Toys, Household, Luggage, Shoes, Sports Equipment & MORE!! 6004 PORT CHARLOTTE GARAGE SALES FRI-SAT 9-2 HUGE SALE!! 1ST PRESBYTERIAN CHURCH. 2230 Hariet St. Furniture, Household & MORE!! FRIS AT. 8 2 36 44 Ross mere Rd. MOVING SALE, Household, China Cabinet, Stor age Cabinet, Walker, & MORE! FRIS AT. 9 AM3 PM 20455 Albury Drive Household & More! Everything MUST GO! Rain Or Shine! FRI. & SAT. 9AM-1PM 801 SEABOLD AVE.CHRISTMAS IN JULAUGUST!BAMBOO SHEETS, PILLOWS, SHOES, POP PHONE SOCKETS, TOOLS, COPPER PANS, PERFUME, OVER 800 NEW $1.00 ITEMS INCL. CLOTHES! PETE`S GARAGE SALE S AT 8 -13644Harbor Blvd. Power Washer, Lawn Mower, Fishing, Bikes, Hand & Yard Tools, V acuum, Lawn Cart, & Ladders. S AT. 9 AM2 PM 2097 Delta St. Stay cool INSIDE ESTATE/Yard Sale! Furn., Bookcases, & Glassware. S AT.S UN 8 ? 2 4 2 4 6 Har borview Rd. Huge Estate Sale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. SAT.-SUN. 8AM-3PM 3504 harbor blvd p.c. moving sale,u f gators collectibles, furniture, household goods,etc. 6005 PUNTA GORDA AREA GARAGE SALES SAT., 8-12. Charlotte County Public Schools, Surplus Store, 1025 Carmalita St, School District, Surplus Property Special Saturday Sale ST. VINCENTRUMMAGE SALE 25200 Airport Rd & Taylor Rd Sat. August 4th, 8am-10am Please NO PETS Household, Furniture, Linens, Clothing, Shoes, Purses, Books & Toys. Rain Date: Sat., 8/11, 8-10am

PAGE 25

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 21 9CLASSIFIEDS 6025 ARTS AND CRAFTS A RT B OO K S& MA G (33) will sell separate all $80, OBO 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 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 FIREPLA C E T OO L S 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 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 MEDITERRANEAN FRAMED oil painting Superb!! Must See! BARGAIN! $160 941-639-1517 MIRROR b eve l e d g l ass, 41x26, new in pkging. $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 RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 O TT O MAN, BLA C K, Cloth nice storage, side pocket $15, OBO 941-697-4713 PI C TURE PALM Tree 27 x 30, white frame, ex.cond $30 941-235-2203 PR O JE C TI O N system Hi-de f projector, spkrs, 6 screen, in boxes $350OBO 941-661-1261 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 SWIVEL BAR STOOLS (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 TABLE C L O TH 63 X1 0 4Ž 1 2 napkins, white damask, no iron NEW in pkg $40 941-697-0501 VACUUM O rec k XL E xtras: two new drive belts, 5 collection bags. $45 941-575-7793 W A S HER L G red, with black base $300, OBO 941-661-1261 WOOD & STEEL PULLING CART Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 6035 FURNITURE A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BAR STOOLS (3) great con di tion $25 863-273-9774 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET S (2) DRESSERS $250/EA & KING HB $150 941-408-6564 BOOK CASE tea k 72ŽH X 48ŽW X 12ŽDeep $25 941-585-8149 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 COFFEE TABLE + 2 t i ere d en d tables, solid wood, leather tops, $295, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 COUCH & 2 CHAIRS Li g h t Brown Suede, Very good condition. $300 734-673-3094 COUCH & LOVESEAT LeatherDark blue $20, OBO 941-255-9152 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 Nice large couch-brown. Good condition. $100, OBO 941-623-2479 CO U C H WITH RE C LINER S excellent chocolate brown $150 941-893-7440 COUCHES 3 REGULAR & one sleeper delivery available starting at $100 941-307-9211 DANI S H BENTW OO D C HAIR Teak and black leather. Excellent condition. $125 941-473-3692 DE S K cherry-grained with f ile drawers and keyboard tray $125 863-273-9774 DE S K Dark wood 65Lx30Hx28W $150, OBO 863-990-1730 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DININ G S ET 54Ž glass top on c olumn+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 DINING TABLE so lid oa k w i t h 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 + night stand light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 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 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FUT O N wood natural color f ull size 85Ž X 35Ž X 31Ž pressure w ashed $60 941-275-5837 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 MA SS A G E C HAIR S harperImage,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 MATTRE SS & B O X $100 941-629-5550 MATTRE SS E S Twin size boxspring+frame+headboard+n ightstand $75 941-275-5837 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RATTAN CART 30W x 18D x 29H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RE C LINER S (2) Leather. $45 941-488-5595 RE C LINER S 2 LEATHER Good cond. $90/ea 941-488-5595 Venice R OC KER RE C LINER Lazyboyalso have a recliner, nice. each $185 941-580-4460 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $20, OBO 941-743-2656 SO FA & 2 C HAIR S MAT C HING, LIKE BRAND NEW LIGHT TAN $300 815-979-0557 S WIVEL R OC KER + Footstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 W I C KER G LA SS end table C o f fee tables gret $45 941-5804460 6038 ELECTRONICS C ANN O N PRINTER Ink Never opened #40 BLK 3,#41 Color 1 $25 941-475-3089 6038 ELECTRONICS M O NIT O R WIDE SC REEN 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 STREAMING STICK ROKU Express 1080 HD wireless $25 941-637-9979 TV CO N SO LE 4 8 ŽL,dark wood,glass doors,new cond. $75 941-235-2203 TV CO N SO LE 4 8 ŽL,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 46Ž SAMSUNG 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 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 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 S H O E S womans sz5, new in box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES 2 ANTI Q UE PUZZLE S DATED 1929 $25 941-473-4168 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO LLE C T O R S PLATE S (8) mint W/boxes & cert of authenticity $25 941-639-1517 KID S MEALT O Y S 2 45 unopened variety 1990s $180 315-380-7296 LEN O X C HINA Many pcs. Make great gifts; all mint, come see! $5 to $20 941-639-1517 MILITARY CO LLE C TIBLE BOOKS Hard & softbound Ea $5 to $25 941-639-1517 N O RMAN R OC KWELL Plate M others 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 GUITAR W as h b urn acc.an d 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 RE CO RD ALBUM S LP Albums OLDIES $50, OBO 941-876-3280 6095 MEDICAL A IR PURIFIER cube shaped cost 595 $100 941-585-8149 JAZZY JET 3 new batteries can deliver $375 941-473-4168 JAZZY JET 3 Ul tra / new b atteries x cond. can deliver $400 941-473-4168 POWER CHAIR Zi p  r 4Ž new batteries, excellent COND $400 941-473-4168 POWER WHEELCHAIR HOVEROUND, great Condition, NEW battery, wheels, cushion $200 941-426-4076 6095 MEDICAL SHOWER CHAIR LIKE NEW $20 941-268-8951 TRANSPORT WHEELCHAIR Like NEW $65 941-268-8951 WALKER 4 wheel Like new. Orig over $200. $85 941-580-4460 W ALKER breaks storage light weight 3 wheels plush $65 941-580-4460 W ALKER New deluxe Seated hand brakes $75 941-473-4168 WALKER SEAT DELUXE storage breaks more. Orig $249 $75 941-580-4460 WHEELCHAIR 20Ž SEAT NICE $80 941-268-8951 6110 TREES & PLANTS A L O E A G AVE begonia f ern devils backbone purple queen staghorn $5 941-202-3696 A V OC AD O( FL & HA SS) C ITRU S (2-3) Aechmea Primera Bromeliads $10 941-202-3696 BEAUTY BERRY, S now, Banana, Orchid tree, Star Jasmine 3 gal pot $8 941-258-2016 BEAUTY BERRY, S now, Banana, Orchid tree, Star Jasmine 3 gal pot $8 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! BUTTERFLY NECTAR TREATS CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 DESERT ROSE RED 3 INCH HIGH $10 941-255-9152 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 L OQ UAT FRUIT TREE 4-5 tall healthy in 3 gal pot $10 941-258-2016 MAN GO TREE 5 FT. TALL $2 5 941-255-9152 P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 R O YAL P O IN C IANA or DWF POINCIANA red or yel 3 gal pot $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A TRUMPET PLANT BEAUTIFUL LG. PURPLE & WHITE $10 941-255-9152 VANILLA ORCHIDS E xot i c grow your own vanilla extract on a tree $15 941-697-7375 6120 BABY ITEMS HI G H C HAIR AND WALKER Like new. Kolcraft highchair and walker with Sesame Street theme. $25 941-223-5702 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GO LF C LUB S 2 f ull sets, also have 2 starter sets and carts. $50, OBO 941-830-4693 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.) 6126 GOLF CARTS 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 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 G YM BA G Brown Leather, Like New! $20 941-257-5500 INVER S I O N TABLE G olds 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 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 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 B O WLIN G BALL Mens including bag and size 10 shoes. $20 941-830-4693 COO LER I G L OO 40Qt WHEELED COOLER $10 941-624-3091 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $125 941-493-3851 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $125 941-493-3851 6130 SPORTING GOODS O ZARK TRAILMATTRE SS 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 RA CQ UETBALL E Q UIP. everything needed $30 941-426-4151 TENNI S BALL hopper baske t picks up w/ balls $20 941-426-4151 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 SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-524-1025 BIKE C annondale mens, ulte gra,54 cm,red,ex. cond. $450 941-235-2203 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE M en  s 26Ž N ee d s Ti res $15 941-624-3091 BIKE RA C K 2 BIKES TRUNK MOUNT OR SU V $15 941-268-8951 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 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6140 PHOTOGRAPHY/ VIDEO DI G ITAL C AMERA S ony. Cyber Shot DSC-S90 w/exras $30, OBO 941-575-0690 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 FAMILY blow up pool ( new ) w/ 2 3D goggles 120x72x22deep in box $25 941-421-9984 POOL ABOVE GROUND pump, filter, ladder & solar heaters, misc. hoses $250 941-468-8375 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6160 LAWN & GARDEN C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ED G E TRIMMER BLACK & DECKER $50 941-505-2244 LAND SC APE WIRE carol 50ft 16gauge new in pkg $10 941-426-4151 LAWNM O WER S napper Self-propelled 21Ž $75, OBO 941-485-0681 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 M O WER NEUT O N CO RDLE SS ELECTRIC LAWN MOWER $80 941-505-2244 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDIN G LAWNM O WER Craftsman 18.5hp 42Ž deck $400, OBO 941-485-0681 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 TABLE ALUMINUM 50Ž round frosted glass top $25 941-585-8149

PAGE 26

Page 22 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 10CLASSIFIEDS 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6165 STORAGE SHEDS/ BUILDINGS GARDEN SHED8X10, Wood Structure w/ Windows. $1,200 You Move! 941-875-5205 6170 BUILDING SUPPLIES A/C 3TON UNIT R 22 EXCEL LENT $350 786-306-6335 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 R 22 CO MF O RT 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 M O RT O N MIXER Used f or one small job. Text only please. $400 941-839-6453 6190 TOOLS/ MACHINERY G ENERAT O R S 5 000 W, New! & 6560W, rarely used. $500 both Cash ONLY 941-629-0565 G RINDER Rockwell Pedestal (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $375 941-496-4727 PLUN G E R O UTER pro porter cable like new $225, OBO 941-426-4151 P O WER WA S HER electric with two nozzles. Good working con dition. $35 941-575-7793 RADIAL ARM S AW 1 0 Ž C 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 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 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 C A G E F O R small animal Living 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 3TON UNIT R-22,EXCELLENT COND $350 786-306-6335 A C P O RTABLE, on wheels, 12,000BTU $100, OBO 941-625-4764 AC P O RTABLE, on wheels, 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 6250 APPLIANCES DRYER WHIRLPOOL LARGE WHITE, WORKS GREAT-CAN DELIVER $75 941-380-6935 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R side by side 25.5 cubic ft. white. Ice and water dispenser. $350 941-286-5978 S TEAM C LEANER. O reck. Hard floors, carpet, fabrics, xlnt con $100, OBO 941-740-0357 S T O VE G E $ 1 0 5; MI C R O WAVE $95 DISHWASHER WHIRLPOOL $95 All Like new 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER WHITE KENMORE WORKS $150.00 9412490866 WASHER WHITE KENMORE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 5 LASERDISCS each. $15 941-496-9252 6 X 2 4 P O R C ELAIN tile Rustic b ay. 300 peices. Text $150 941-830-6453 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BED BATH & BEYOND car d $20 card for $15. Please text only. 941-830-6453 C ABANA f or the beach nylon, nice $20 941-268-8951 CAR AUTO AM/FM C assette NIB $40 941-496-9252 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CO FFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 F O LDIN G C HAIR S ( 4 ) metal blk. contour seats exc. cond. $20 941-585-8149 G ENERAT O R S P O RT S MAN 2000watt new in box with cover $200 941-423-2585 PUZZLE S Numerous Large Puzzles. $5, OBO 941-876-3280 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 RU G Huge, beige, needs cleaning $85 863-990-1730 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 6265 FREE MERCHANDISE HEARIN G AIDBATTERIE s size 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 7030 CADILLAC 20 1 2 C ADILLA C C T S $16,990. RED, 32K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2007 DODGE CHARGER $4,500 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise, all work. Just replaced radiator and oil change. Nice Car! 187,673 miles 941-769-4260 20 15 D O D G E C HAR G ER $22,477. B5, BLUE PEARL, 27K MI 855-481-2060 DLR 20 15 D O D G E DURAN GO $23,950. CHERRY RED, 48K MI 855-481-2060 DLR 7070 FORD 2013 FORD FOCUS $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2017 FORD MUSTANG $25,990. GRAY, 35K MI. 855-280-4707 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 Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 F O RD ED G E S EL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 7080 JEEP 2017 JEEP CHEROKEE LIMITED $19,800 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 2015 JEEP GR CHEROKEE $19,990. WHITE, 56K MI 855-280-4707 DLR 20 1 6 JEEP G R.C HER O KEE $23,477 BRIGHT WHITE, 5,468 MI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 2013 AUDI A420QT $15,990. WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 20 1 6 BMW X 3 $21,950 MINERAL WHITE, S, 56K MI 855-481-2060 DLR 20 1 3 BMW X5X $21,990. WHITE, 72K MI. 855-280-4707 DLR 7160 HONDA 2012 HONDA INSIGHT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 15 H O NDA A CCO RD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 20 14 H O NDA A CCO RD $19,990. GRAY, 22K MI. 855-280-4707 DLR 20 15 H O NDA A CCO RD, $20,877 CHAMPAGNE FROST, 10K 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 1 6 H O NDA C R-V $20,950. COPPER SUNSET, 32K MI 855-481-2060 DLR 2015 CADILLAC ATS $21,477 COCOA BRONZE, 31K MI 855-481-2060 DLR 2016 HONDA CR V $21,777. BASQUE RED PEARL, 7,959 MI 855-481-2060 DLR 20 1 6 H O NDA C IVI C $21,787 MODERN STEEL, 34K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $21,877 MODERN STEEL, LX, 24K MI 855-481-2060 DLR 20 1 6 H O NDA HR-V $21,877. MILANO RED, EX-L, 7,024MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $21,950 CRYSTAL BLACK, 50K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $22,477. BASQUE RED PEARL, 28K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $22,477. ALABASTER SILVER, EX, 15K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD, $22,477 WHITE PEARL, EX-L, 25K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD, $22,677 BLACK PEARL, EX-L, 26K MI 855-481-2060 DLR 2016 HONDA CR V $22,987. MODERN STEEL, SE 14K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $23,950 SMOKY TOPAZ, SE, 44K MI 855-481-2060 DLR 20 15 H O NDA C R-V $23,987 SILVER METALLIC, 26K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $23,997 SMOKY TOPAZ, EX-L, 66K MI 855-481-2060 DLR 20 15 H O NDA C R-V $24,477. WHITE DIAMOND, 28K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $24,950 DARK CHERRY, EX, 41K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $24,950. CRYSTAL BLACK, 28K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $24,987 WHITE DIAMOND, 47K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $27,911. BLACK, NAV, EX-L, 36K MI. 855-280-4707 DLR 7163 HYUNDAI 20 11 HYNDAI TU CSO N $8,911. SILVER, 114K MI. 855-280-4707 DLR 20 1 6 HYNDAI TU CSO N $15,990. RED, 36K MI. 855-280-4707 DLR 20 1 6 HYUNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 7170 ISUZU 2000 I S UZU R O DE O 6C YL automatic runs good 220k miles $1400 obo 941-456-7547 7177 KIA 20 1 2 KIA S P O RK, $13,911 SILVER, 46K MI 855-280-4707 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S G X-47 0 $15,990. SILVER, 112K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $18,990. WHITE, 75K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $18,990. SATIN, CERT, 50K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $26,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 200 7 LEXU S SC -4 30 $26,990. WHITE, NAV, 46K MI. 855-280-4707 DLR 7178 LEXUS 2015 LEXUS ES 350 $29,990. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 3 5 0 $35,911. BLACK, CERT, NAV, 14K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $38,990. GRAY, CERT, NAV, 34K MI. 855-280-4707 DLR 20 1 6 LEXU S G X-4 60 $41,990. BLACK, CERT, NAV, 48K MI. 855-280-4707 DLR 20 1 8 LEXU S L S -5 00 $93,990. WHITE, CERT, NAV F 1,440 MI. 855-280-4707 DLR 7180 MAZDA 2012 MAZDA 3 $11,500 Hatchback, Loaded. 62,000 Miles. Great Condition, TN Car. 615-999-0090 20 15 MAZDA C X5 $16,911. GRAY, NAV, 51K MI. 855-280-4707 DLR 7190 MERCEDES 2011 MERCEDES E-350 CABRIOLET, $23,500, Excellent Condition, Low mileage. 717-829-6525 7200 NISSAN 20 15 NI SS AN R OG UE $14,911. BLACK, 43K MI. 855-280-4707 DLR 7210 TOYOTA 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 2012 TOYOTA 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 $20,800 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 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 14Ž RALLYWHEELS chevy el-camino,camaro $425 786-306-6335 7290 VANS 2003 CHEVROLET VENTURE $1,100 151k miles, Runs great. 941-661-2667 7290 VANS 20 11 C HRY S LER T &C $12,990.GRAY, 37K MI. 855-280-4707 DLR AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2009 CHEVY SILVERADO WT $12,800 V6, tow package, new tires, 59,900K 941-451-8439 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $5,995. AWD, Like New inside and out. Runs Perfect New Tires, Cold A/C, third row seat. 149K miles. 352-572-3135 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 786-560-7030 2013 CHEVY EQUINOX-LS $10,000 45k mi., 1 owner, OnStar & more. 941-266-9939 2010 GMC TERRAIN SLT $10,800 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 2006 FORD EXPLORER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 26 ALLMOND For the boa t lover with the knowledge of en gines and limited cash. 1989 351 Ford Engine, rebuilt interior great condition, full head very clean Call for details $3,500 941-505-8418 7331 SAILBOATS 26 MCGREGOR with 15 HP O/B, comes with everything needed including Trailer. Bo w 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. DANF O RTH AN C H O R 20 H 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.

PAGE 27

The Sun /Thursday, August 2, 2018 www.yoursun.com E/N/C Page 23 11CLASSIFIEDS 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER, 4K Miles. 2 HNG MC 01500 CC,Orange. $900 A LSO BIKE, Pedal or Charge, $400. 941-525-4423 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 2012 TRIUMPH BONNEVILLE 865 CC. 5577 Miles. New Bat tery. Large Pipes for Big Sound. New Saddle Bags. Asking $4500. 510-846-2162 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 941-260-0476 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 NEEDCASH? 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 941-260-0476 WWW.RVWORLDINC.COM RV HOTLINE 1-833-287-5265 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 27 2010 WINN.VISTA 40K miles, Exc Shape, tires less than 3 yrs, 2 slides. If no answer plz lve msg. Asking $41,500 941-623-5207 7382 RV/CAMPER PARTS CLASSIC POLY pro 3 cover good shape no rips 20-22 R V $50 OBO 941-423-7845 two returned to their breeding grounds (which may be faulty cell phone transmitters). Five new birds were tagged this season. As one of Floridas “rst signs of spring, swallow-tailed kites return in late February or mid March to breed. Kites catch snakes and anoles sunning in trees as courtship gifts. Choosing the tallest pine and cypress trees for nesting lessens the threat of summer “res scorching the chicks. Using their little feet, they bring small sticks, moss and lichens to create a nest large enough for two chicks. During breeding season, kites consume insects, anoles, frogs, snakes, songbirds and small mammals. When not feeding their young, they capture primarily insects. Historically, swallow-tailed kites bred in 21 states, ranging as far north as Minnesota, but now Florida shelters most of these distinctive blackand-white birds. As the largest kite in America, they live from 10 to 15 years. Climate change, storms, habitat loss and pesticides threaten these birds both in Florida and in Brazil. Roosting kites may also be disturbed by osprey, owls and humans. The great horned owl is the greatest predator of nesting adults and their chicks. Keep your eyes on the sky and enjoy these captivating avian wonders diving for dragon”ies before they depart in later this month. You can report sightings of kites at the ARCI website (arcinst. org). Mary Lundeberg is a local photographer and nature writer who authors a monthly column for the Sun She can be reached at marylundeberg@gmail.com. See more of her photos at MaryLundeberg.com.MARYFROM PAGE 1 SUN PHOTOS BY MARY LUNDEBERGA swallow-tailed kite ying overhead, showing its distinct black-and-white plumage A swallow-tailed kite turning, using its tail feathers and wingtips. A group of kites roosting and preening in the early morning A kite skimming the water to drink A kite lifting o after bathing while ying A kite nests on a tree in Punta Gorda. A kettle of kites ies o to forageWomen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-noon). Lunch is $20 for members and $22 for guests. For reservations, email: peaceriverforum@gmail. com or call: 941-9167224. 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.Lane closures announcedIntermittent single lane closures will occur on Harborview Road, between Interstate 75 to Sunnybrook Road, from 7 a.m. until 6 p.m. until Friday, Aug. 10. The contractor will be milling and resurfacing of the road. Traf“c signs and ”aggers will be on site as needed to direct traf“c. Travelers may experience intermittent, slow moving traf“c and/or temporary delays within the project limits and should allow extra time when planning to travel through this area. The Public Works Department reminds motorists to remain alert and use extreme caution when traveling in the vicinity of construction workers.LLI presents Britains Bloodiest DynastyOut of the chaos, darkness, and violence of the Middle Ages, one family rose to seize control of England. Generation after generation, they ruled the country for more than 300 years. They ruthlessly crushed all competition to become the greatest English dynasty of all time, the Plantagenets. Their story is more shocking, more brutal, and more astonishing than anything in “ction. This documentary will be shown at 10 a.m. on Aug. 1, in room O117, FSWC, 26300 Airport Road, Punta Gorda. Coffee and pastries provided. Admission is $10 for LLI members or $15. Registration can be made at www. lifelonglearning-charlotte. org or by calling 941637-3533. You may also register at the door.Art in Public Places receptionCharlotte Memorial Funeral Home, 9400 Indian Spring Cemetery Road, Punta Gorda, will host Wild and NaturalŽ Florida as part of the next Art in Public Places reception from 5 p.m. to 7 p.m. on Thursday, Aug. 2. Wisconsin native Bonnie Rodgers is the artist this month and her mixed media paintings will blow you away. She has a very unique way of capturing the beauty that is Florida in all of her works. There will be live music, wine, food and visiting with new and old friends. For more information, call 941-639-1171.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. COMMUNITY NEWS BRIEFS

PAGE 28

Page 24 E/N/C www.yoursun.com The Sun / Thursday, August 2, 2018 12LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Hes a familiar face to those who play softball in Charlotte County. Jim Reuter moved to the area from Buffalo, N.Y. in 1975, and his passion and enthusiasm for the sport is palpable. If longevity is the true measure of success, then Reuters body of work is enviable. Its the cameraderie associated with the sport that often serves as a mechanism for staying involved, the fellowhsip and the depth of the relationships, playing with the same nucleus of players for decades that establishes a network and a deep sense of community. It was in 1978 that Reuter and a couple of other players started a church softball league, one thats still in existence. However, like so many others whove been involved with the sport, it was the 18 and over league, the Commercial League, where he found a home. A versatile player, Reuter has played every position, adjusting to the different leagues hes participated in. As we got older, they developed the 40 and over league, which some of the guys have played in forever,Ž said Reuter, who is a board member and active participant in the 60 and over league at Carmelita Park. One of the challenges athletes face as they age is being able to maintain their level of “tness, so theyre able to perform at their optimal level. The secret is to keep playing, dont quit,Ž said Reuter, whos also the music director at Peace River Baptist Church. Its a constant thing, staying in shape. Thats what keeps you going.Ž The 60 and over league, started in 2012, and is going through an evolution process of its own, Its fun because you get new guys who come out,Ž said Reuter. You see how they do and their presence keeps adding to the league. They have the 50 and over league here (Carmelita Park). Its fun putting it all together and being on the board.ŽRoutine play and fitness crucial to staying fitBy BEN BAUGHSPORTS EDITOR STAYING FIT: SOFTBALL SUN PHOTO BY BEN BAUGHJim Reuter has been a steady softball presence in Charlotte County for more than four decades. If it wasnt for a fast pitch softball pitcher relocating to another city, the Commercial Softball League may not exist. Vince Santello has been playing softball in Charlotte County for 56 years. He was with the fast pitch softball team during its nascent stages, and the Port Charlotte resident has seen the sport evolve in the area, during the more than five decades hes spent on the softball diamond. There wasnt a place for the fast pitch team to practice in 1962, but that wasnt a deterrent to Santello, 79, and his teammates, who took advantage of every opportunity to play a game they were passionate about, traveling the state and seeking out rivals to compete against. We had two pitchers, and we played double-headers on Saturday and Sunday,Ž said Santello. In 1965, one of our pitchers got transferred to St. Pete. One pitcher couldnt pitch four games in one weekend. We never had a backup pitcher.Ž The team disbanded, but what seemed like an end was only a beginning. And in 1966, an adult slow pitch softball league was created, something thats been a fixture on the Charlotte County sports landscape for more than a half-century, the Commercial League. Games were held during that time at a place familiar to area residents „ more so now for other sports „ Gilchrist Park. The area players used as right field at the park, was favorable to left-handed power hitters, with more than one softball finding its way into Charlotte Harbor. At the time, there were four or five teams, with growing interest from the surrounding area, and the players composing the rosters of the league were looking for a more permanent home, said Santello. A propitious set of circumstances in 1975 would alter softball in Charlotte County. The league would continue to evolve, and after Santello talked with the recreation director and his assistant, emphasizing the need for softball fields, a transformation would take place in Punta Gorda. They came out to Carmelita and built two fields,Ž said Santello. Then the two fields grew to three, then four and now five. We can hold tournaments here.Ž Carmelita Park provides softball leagues a place to call their own, bringing a sense of community and cameraderie to a sport that had been looking for a home. The 60-plus League, founded in 2012, offers players who are sexagenarians a chance to play in a fun but competitive environment. We have four teams in the fall and in the spring, but in the winter there are six teams because of the snowbirds,Ž said Santello. The fall league begins on September 6th and plays through December 16th. The league plays every Tuesday and Thursday night at Carmelita Park.League has deep rich tradition in Charlotte CountyBy BEN BAUGHSPORTS EDITOR COMMUNITY SPORTS: MENS SOFTBALL SUN PHOTOS BY BEN BAUGH Gary Ward will be playing in the 60-plus softball league at Carmelita Park starting in September. Richard McGill is among the players participating in the 60-plus softball league at Carmelita Park. SAILINGCharlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6 p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941456-8542 or email at thesailingcenter.org@ gmail.com or web at www.thesailingcenter. org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail: Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www. learntosail.com or call 941-999-1102 for more information. MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802. Dragon boat club The Charlotte Harbor Dragons Boat Club meets Wednesday and Saturday at 8 a.m., at the Port Charlotte Beach Complex, 4500 Harbor Boulevard, Port Charlotte for practices. This club races Dragon Boats at various venues in Florida year round. Learn more about uu by joining us for practice. Contact Eddie Amara at 941-740-1286 or eamara1@comcast.net. SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim. org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. The 2018 Pirate Treasure Trot a 5K road race presented by Port Charlotte High School will be held Saturday Aug. 18 at Port Charlotte High School. The 5K road race starts at 7:15 a.m. and the one mile fun run begins at 8:15 a.m., at the Port Charlotte High School Track, 18200 Cochran Blvd. Port Charlotte. The proceeds benefit both the girls and boys cross country teams at Port Charlotte High School. The 5K course is flat and winding, multisurface with start and finish on paved track. The course includes some grass fields, paved sidewalks, parking and driveways surrounding the Port Charlotte High School Campus and the Charlotte County Technical Center. The one mile fun run will be on the track and grass “elds. Awards will be presented for the following divisions; male and female in the overall masters, grandmaster, senior grandmaster, veterans and the top three in the following age groups, nine and under; 10-12; 13-14; 15-16; 17-18; 19-24; 25-29; 30-34; 35-39, 40-44; 45-49; 50-54; 55-59; 60-64 and 65 and over. The entry fees for the 5K pre-registration, on or before Aug. 5, $18; 5K pre-registration, students K-12, on or before Aug. 5, $12; one mile pre-registration, on or before Aug. 5, $3; the 5K race day registration, after Aug. 5, $23; 5K race day registration, students K-12, after Aug. 5, $18; one mile race day registration, after Aug. 5, $7. To register for the event, pre-race registration is online at www.RunSignUp. com, on or by mail postmarked by Aug. 2. Race day registration is at the Port Charlotte High School Track and Football Stadium from 6 a.m. to 7:10 a.m. for the 5K and from 6 a.m to 8:10 a.m.. T-shirts are only guaranteed to pre-registered 5K runners and walkers. For more information contact Ray Chumbley at 941-380-4519 or email Raymond.Chumbley@ yourcharlotteschools. net. Make nonrefundable checks payable to Port Charlotte High School Athletics. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229. LOCAL SPORTS CALENDAR

PAGE 29

Pence welcomes return of presumed Korean War deadWASHINGTON „ President Donald Trump called on Attorney General Jeff Sessions to stop this Rigged Witch Hunt right now,Ž opening the president to further complaints that he is trying to obstruct the investigation into Russias election interference and his campaigns possible complicity. Trump is already reportedly under investigation for potential obstruction of the Russia probe led by special counsel Robert S. Mueller III. His tweet early Wednesday was the presidents most explicit statement to date seemingly aimed at getting his attorney general, the nations top law enforcement of“cer, to end the probe. The tweet, along with several others on Wednesday morning, re”ected the presidents accelerated attacks on the investigation, which he claims is tainted by bias. They coincided with the second day of the trial of Paul Manafort, Trumps former campaign chairman, on 18 charges of tax evasion, bank fraud and conspiracy. This is a terrible situation and Attorney General Jeff Sessions should stop this Rigged Witch Hunt right now, before it continues to stain our country any further. Bob Mueller is totally con”icted, and his 17 Angry Democrats that are doing his dirty work are a disgrace to USA!Ž Trump wrote. Manaforts trial continued in Alexandria, Va., with testimony from several more witnesses for the prosecution, including a political consultant who worked with him in Ukraine for the pro-Russia government at the time; an FBI agent who helped search his condo last year; and an employee from a highend menswear store who said Manafort would pay for custom suits with wire transfers from overseas accounts. Prosecutors have accused Manafort of using more than 30 such accounts in three foreign countries „ Cyprus, the Seychelles, and St. Vincent and the Grenadines „ to avoid paying U.S. taxes on $15 million of income. The president suggested in a tweet that Manafort was being treated worse than Al Capone, the notorious Prohibition-era Chicago gangster who was also prosecuted for tax evasion. Where is the Russian Collusion?Ž Trump added. Trumps tweets prompted Rep. Adam B. Schiff of California, the top Democrat on the House Intelligence Committee, to accuse the president of obstruction hiding in plain sight.Ž The President of the United States just called on his Attorney General to put an end to an investigation in which the President, his family and campaign may be implicated,Ž Schiff tweeted. This is an attempt to obstruct justice hiding in plain sight. America must By CHRIS MEGERIAN, NOAH BIERMAN and ELIZA FAWCETTLOS ANGELES TIMESTSA considers ending screening at small airportsThe price of a can of Coca-Cola? Likely going up. A package of Pampers? That too. Plane tickets? They also may be more expensive. These items and more may cost more in the coming months as people start feeling the effects of higher fuel prices and raw-material costs as well as a range of tariffs. Janette Hendricks said she has noticed higher prices on just about everythingŽ in the past three months or so. Thats put a little pressure on the recently retired nurse in Washington. So she goes shopping less often, makes things stretch,Ž and she always shops for things on sale. She said she has also considered going back to work to have more cushion in the budget. The economy is doing great, so why is everyone doing so poorly?Ž she asked. The consumer price index, the governments primary measure of in”ation, rose 2.9 percent in June from a year earlier, the fastest increase in six years. Starbucks had said in June that it had raised the price of a regular drip coffee, and McDonalds said it raised prices when it reported its latest sales “gures. I cut back on a lot of things,Ž said Ada Caro of New York, sitting outside a Target in lower Manhattan. I just buy the necessities.Ž Procter & Gamble, one of the biggest makers of consumer products, had said Tuesday that Pampers prices will increase by an average of 4 percent in North America, while the Bounty, Charmin and Puffs brands could see 5 percent increases. Gas prices have already surged more than 24 percent in the past year. Rent and other housing costs were up 3.4 percent in June compared to a year earlier, and auto insurance has jumped more than 7 percent. Hendricks said she and her husband also drive far less as theyve noticed gas prices on the rise. Halla Byer, 28, has also seen the cost of “lling up her car go up. The recently unemployed Portland, Oregon, resident feels optimistic about opportunities in the city, but joked of higher prices making broke people more broke.Ž ALEXANDRIA, Va. „ Former Trump campaign chairman Paul Manafort personally directed millions of dollars in international wire transfers to pay for high-end suits and more than $3 million in improvements at his various houses, witnesses testi“ed Wednesday on the second day of his “nancial fraud trial. The testimony was aimed at bolstering prosecutors argument that Manafort orchestrated a scheme to hide millions of dollars in income from the IRS. The accounts from witnesses also contradicted Manaforts lawyers, who have signaled they will pin blame for any illegal conduct on his longtime deputy, Rick Gates. The prosecutions focus on Manaforts personal “nances „ at times laid out in painstaking detail „ revealed the vast amount of evidence gathered by special counsel Robert Muellers team against the longtime political consultant. But it also tried the patience of U.S. District Judge T.S. Ellis III, who repeatedly scolded the governments attorneys for what he said was excessive and unnecessary information. Ellis warned prosecutors Wednesday against using the word oligarchsŽ to describe wealthy Ukrainians and admonished them for spending so much time documenting Manaforts extravagant lifestyle. Its not a crime to be wealthy, he noted. And the pejorative term oligarchsŽ and evidence of home renovations arent necessarily relevant to the charges in question, he added. The government doesnt want to prosecute somebody because they wear nice clothes, do they?Ž Ellis said amid testimony that Manafort had spent nearly a million dollars on clothing from a boutique retailer where he was one of only about 40 clients. Lets move on.ŽInflation, gas prices, tariffs squeeze consumersJudge raps prosecutors over testimony on Manaforts luxuriesBy DAMIAN J. TROISE and SARAH SKIDMORE SELLAP BUSINESS WRITERSBy CHAD DAY and ERIC TUCKERASSOCIATED PRESSHONOLULU „ Decades after the end of the Korean War in 1953, the remains of dozens of presumed U.S. war dead returned Wednesday to Hawaii for analysis and identi“cation. The U.S. military believes the bones are those of U.S. servicemen and potentially servicemen from other United Nations member countries who fought alongside the U.S. on behalf of South Korea during the war. U.S. Vice President Mike Pence spoke at a ceremony before the ”ag-draped containers carrying the remains were brought off airplanes in sets of four as solemn music played. Whosoever emerges from these aircraft today begins a new season of hope for the families of our missing fallen,Ž Pence said. Hope that those who are lost will yet be found. Hope that after so many years of questions, they will have closure.Ž Each container was accompanied by one Marine, one sailor, one soldier and one airman. They set the caskets gently on risers lined up inside the hangar as Pence stood watching with his hand over his heart. Adm. Phil Davidson, commander of the U.S. IndoPaci“c Command, saluted. Some of the invited guests wiped tears from their eyes during the procession of the containers off the planes. North Korea handed over the remains last week. A U.S. military plane made a rare trip into North Korea to retrieve the 55 cases. About 7,700 U.S. soldiers are listed as missing from the 1950-53 Korean War and about 5,300 of the remains are believed to still be in North Korea. The agency identi“es remains of servicemen killed in past con”icts. It typically uses bones, teeth and DNA to identify remains along with any items that may have been found with remains like uniforms, dog tags and wedding rings. But North Korea only provided one dog tag with the 55 boxes it handed over last week. Before the remains were put on military planes bound for Hawaii, hundreds of U.S. and South Korean troops gathered at a hanger at the Osan base in South Korea for the repatriation ceremony. WASHINGTON (AP) „ The TSA is considering ending screening of passengers at smaller airports across the country to focus security efforts at the largest airports. It is unclear how advanced the proposal is and whether it will ever be adopted. Still, aviation-security experts reacted with alarm, saying it could make ”ights at smaller airports inviting targets for terrorists. CNN reported Wednesday that the Transportation Security Administration is considering whether to end passenger screening at airports that serve planes with 60 seats or fewer. The report cited senior agency of“cials and internal documents. In a statement, the TSA said no decision has been made. Security experts say that while passengers on the largest jets would still be screened, terrorists could target regional planes at small airports. Those ”ights still carry dozens of passengers.By AUDREY McAVOY and KIM YONG-HOASSOCIATED PRESSTrump urges Sessions to end Mueller investigation MUELLER | 3 LUXURIES | 3 AP PHOTOSMilitary members carry transfer cases from a C-17 at a ceremony marking the arrival of the remains believed to be of American service members who fell in the Korean War at Joint Base Pearl Harbor-Hickam in Hawaii, Wednesday. Vice President Mike Pence attends a ceremony with Commander of U.S. Indo-Pacic Command Adm. Phil Davidson marking the arrival of the remains believed to be of American service members who fell in the Korean War.The News Wire Thursday, August 2, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER US court declares Trumps sanctuary cities order illegalSee page 8 AP FILE PHOTOPaul Manafort is shown in this March 8, 2018, photo.

PAGE 30

Page 2 www.yoursun.com The Sun / Thursday, August 2, 2018 TODAY / TONIGHTA t-storm in the afternoon A thunderstorm around earlyHIGH 91 LOW 7560% chance of rain 40% chance of rainA heavy thunderstorm in the afternoon91 / 7555% chance of rain FRIDAY GULF WATER TEMPERATURESome sun with a shower or t-storm; humid91 / 7455% chance of rain SATURDAYA heavy thunderstorm in the afternoon90 / 7465% chance of rain SUNDAYAn afternoon thunderstorm possible91 / 7630% chance of rain TUESDAYPartly sunny, a t-storm possible; humid91 / 7430% chance of rain MONDAY 1 2 6 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 540-50 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 VENICE86921001019786Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.44Ž Month to date 0.00Ž Normal month to date 0.26Ž Year to date 36.33Ž Normal year to date 29.44Ž Record 2.50Ž (1989) 24 hours through 2 p.m. Wed. 0.35Ž 24 hours through 2 p.m. Wed. 0.02Ž Month to date Trace Normal month to date 0.26Ž Year to date 24.09Ž Normal year to date 28.32Ž Record 2.50Ž (1967) High/Low 93/77 Normal High/Low 93/74 Record High 99 (2000) Record Low 70 (1985) High/Low 90/76 High/Low 88/77 Normal High/Low 91/75 Record High 97 (1998) Record Low 69 (1983)Pollen Index readings as of Wednesday 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. 9.80 9.02 8.22 14.22/1995 Aug. 0.00 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 36.33 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 Fri.Apalachicola 82 76 t 87 75 c Bradenton 90 76 t 91 77 t Clearwater 90 78 t 90 75 t Coral Springs 91 80 t 89 80 t Daytona Beach 87 75 t 88 76 pc Fort Lauderdale 89 81 t 89 79 t Fort Myers 91 74 t 90 73 t Gainesville 87 74 t 89 74 t Jacksonville 87 74 t 87 74 c Key Largo 89 81 t 88 80 pc Key West 91 84 pc 90 81 pc Lakeland 90 74 t 91 74 t Melbourne 90 77 t 90 79 pc Miami 90 79 t 89 78 t Naples 92 76 t 91 74 t Ocala 88 73 t 89 73 t Okeechobee 89 74 t 88 74 t Orlando 89 75 t 89 75 t Panama City 82 73 t 86 74 c Pensacola 82 72 t 81 73 t Pompano Beach 91 81 t 89 79 t St. Augustine 86 75 t 86 75 c St. Petersburg 89 75 t 90 73 t Sarasota 91 74 t 92 74 t Tallahassee 82 73 t 85 73 t Tampa 91 76 t 91 75 t Vero Beach 90 75 t 90 74 pc West Palm Beach 90 79 t 89 77 pc 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 7:29a 1:36a 7:16p 1:42p Fri. 8:05a 2:10a 8:23p 2:52p Today 6:06a 11:58a 5:53p --Fri. 6:42a 12:26a 7:00p 1:08p Today 5:42a 10:52a 4:03p 11:04p Fri. 6:03a 12:19p 6:07p 11:28p Today 8:01a 2:05a 7:48p 2:11p Fri. 8:37a 2:39a 8:55p 3:21p Today 4:21a 10:37a 4:08p 11:05p Fri. 4:57a 11:47a 5:15p 11:42p SE 5-10 1-2 Light SSW 8-12 1-2 LightFt. Myers 91/74 storms afternoon Punta Gorda 92/74 storms afternoon Sarasota 91/74 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Aug 4 New Aug 11 First Aug 18 Full Aug 26 Today none 11:48 a.m. Friday 12:01 a.m. 12:43 p.m. Today 6:53 a.m. 8:16 p.m. Friday 6:54 a.m. 8:15 p.m. Today 10:44a 4:33a 11:06p 4:55p Fri. 11:32a 5:21a 11:55p 5:44p Sat. 12:21p 6:09a ---6:33p Monterrey 97/70 Chihuahua 97/69 Los Angeles 87/68 Washington 88/74 New York 87/75 Miami 90/79 Atlanta 77/67 Detroit 86/67 Houston 94/72 Kansas City 90/67 Chicago 82/63 Minneapolis 76/60 El Paso 99/76 Denver 92/65 Billings 94/63 San Francisco 65/52 Seattle 71/59 Toronto 83/66 Montreal 83/68 Winnipeg 76/58 Ottawa 83/63 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: 08/2/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 92 69 t 91 67 t Anchorage 60 54 sh 67 55 c Atlanta 77 67 t 80 67 t Baltimore 86 72 t 83 69 t Billings 94 63 c 87 58 t Birmingham 81 69 t 84 70 t Boise 97 63 s 89 59 s Boston 92 76 pc 88 73 c Buffalo 81 68 pc 83 67 pc Burlington, VT 88 70 pc 82 69 pc Charleston, WV 75 64 t 80 65 r Charlotte 81 70 t 82 71 t Chicago 82 63 t 85 67 s Cincinnati 82 67 t 86 68 pc Cleveland 83 69 t 84 68 pc Columbia, SC 85 73 t 83 73 t Columbus, OH 82 67 t 84 68 pc Concord, NH 90 71 pc 83 67 r Dallas 96 74 pc 98 73 s Denver 92 65 s 86 63 pc Des Moines 81 64 s 95 71 s Detroit 86 67 pc 86 65 pc Duluth 70 51 pc 77 63 t Fairbanks 71 55 c 68 54 c Fargo 78 62 s 88 68 t Hartford 89 71 t 86 71 t Helena 92 57 pc 87 52 s Honolulu 88 77 pc 87 77 sh Houston 94 72 s 94 74 pc Indianapolis 85 66 s 86 67 pc Jackson, MS 87 68 t 87 70 pc Kansas City 90 67 s 93 70 s Knoxville 75 66 t 81 66 pc Las Vegas 105 83 t 107 83 s Los Angeles 87 68 s 86 67 pc Louisville 85 68 t 88 69 pc Memphis 88 69 s 90 71 pc Milwaukee 77 62 t 77 66 s Minneapolis 76 60 pc 88 72 s Montgomery 81 69 t 83 70 t Nashville 86 69 t 88 70 pc New Orleans 89 73 t 87 73 pc New York City 87 75 t 85 74 pc Norfolk, VA 89 76 t 86 74 t Oklahoma City 90 69 pc 93 71 s Omaha 88 69 s 95 73 s Philadelphia 88 75 t 87 74 pc Phoenix 109 87 pc 109 87 pc Pittsburgh 77 65 t 79 65 r Portland, ME 87 71 pc 83 66 r Portland, OR 77 60 pc 76 57 pc Providence 90 73 pc 88 70 pc Raleigh 84 72 t 82 71 t Salt Lake City 91 71 pc 94 65 s St. Louis 91 70 s 93 72 pc San Antonio 96 74 s 96 73 s San Diego 82 71 s 82 70 pc San Francisco 65 52 pc 68 53 pc Seattle 71 59 pc 75 58 c Washington, DC 88 74 t 83 72 t Amsterdam 80 60 pc 84 62 s Baghdad 108 83 s 110 84 s Beijing 97 78 s 97 79 s Berlin 90 68 t 92 68 s Buenos Aires 55 42 s 59 42 pc Cairo 97 78 s 98 78 s Calgary 76 51 t 74 52 c Cancun 90 77 pc 89 76 pc Dublin 73 62 sh 72 54 c Edmonton 75 52 t 70 54 t Halifax 78 69 sh 82 67 pc Kiev 81 63 pc 82 64 pc London 85 64 pc 89 66 pc Madrid 103 72 s 105 71 pc Mexico City 75 55 t 73 56 t Montreal 83 68 pc 84 69 pc Ottawa 83 63 c 85 64 pc Paris 89 67 s 95 70 s Regina 88 58 t 88 56 t Rio de Janeiro 74 67 r 77 68 r Rome 91 73 s 89 72 pc St. Johns 79 63 pc 76 53 c San Juan 87 78 pc 88 78 pc Sydney 66 51 s 73 51 s Tokyo 95 80 pc 95 80 s Toronto 83 66 pc 83 66 pc Vancouver 71 58 pc 71 56 sh Winnipeg 76 58 s 87 63 tHigh ................... 108 at Needles, CALow ........................ 31 at Gothic, CO(For the 48 contiguous states yesterday)87On Aug. 2, 1975, the temperature reached 100 degrees at Nantucket Island, Mass., for the “ rst time on record. 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 91/75 90/74 91/73 91/73 90/74 90/73 90/73 89/72 90/73 91/76 90/76 90/77 90/76 91/74 90/74 92/74 91/73 91/74 91/74 90/74 90/75 90/74 91/74 89/75 90/74 89/77 89/77 90/76 91/74 90/76 90/76 90/74 91/74 90/78 89/77 91/75 91/75 91/75 WORLD NEWS WASHINGTON (AP) „ The United States slapped sanctions on two Turkish of“cials on Wednesday over a detained American pastor who is being tried on espionage and terror-related charges. Turkey vowed retaliation without delay,Ž warning it would harm relations between the two allies. President Donald Trump followed through on his warning last week to impose sanctions against Turkey, a key NATO ally, for its treatment of Andrew Craig Brunson in a case that has strained U.S.Turkish relations. Turkish President Recep Tayyip Erdogan had said his government wouldnt back down and was willing to go its own wayŽ if the U.S. did act. White House press secretary Sarah Huckabee Sanders said the sanctions by the Treasury Department would target Turkeys justice and interior ministers, whose agencies she said were responsible for the pastors arrest and detention. Weve seen no evidence that Pastor Brunson has done anything wrong, and we believe he is a victim of unfair and unjust attention by the government of Turkey,Ž Sanders said. Secretary of State Mike Pompeo said the Turkish government refused to release Brunson after numerous conversations between President Trump and President Erdogan,Ž along with his conversations with Turkish Foreign Minister Mevlut Cavosuglo. President Trump concluded that these sanctions are the appropriate action,Ž Pompeo said. In Ankara, Turkey called on the U.S. to reverse its decision and promised to respond in kind without delayŽ against what it described as an aggressive stance by the Trump administration. It did not elaborate on possible measures. A Foreign Ministry statement called the sanctions a disrespectful intervention in our legal systemŽ that would harm the constructive efforts toward resolving problems between the two countries.Ž Brunson, 50, was arrested in December 2016 following a failed coup on charges of committing crimes on behalf of terror groups without being a memberŽ and espionage. He was recently released to home detention. He faces a prison sentence of up to 35 years if he is convicted on both counts at the end of his ongoing trial. The evangelical pastor, who is originally from Black Mountain, North Carolina, has lived in Turkey for 23 years and led Izmir Resurrection Church.US slaps sanctions over charged pastor; Turkey vows reprisal NEWS FROM AROUND THE WORLDUS: 3 Ukrainians arrested in hacking plot that hit 47 states Indictment: Bribes behind Qatari planes UN parking spotSEATTLE (AP) „ Three Ukrainian members of a sophisticated international hacking group that targeted restaurants, casinos and other businesses in 47 U.S. states to steal credit and debit card records have been arrested and face charges in federal court in Seattle, of“cials said Wednesday. The hacking group, known as FIN7 or Carbanak, stole about 15 million credit and debit cards records and also targeted establishments in the District of Columbia and around the world, U.S. Attorney Annette Hayes told reporters. Companies that had information stolen included Chipotle, Arbys, Red Robin and Jasons Deli. NEW YORK (AP) „ A supervisor at New Yorks Kennedy Airport took bribes and broke security rules to let Qatar and other countries park their planes overnight during the U.N. General Assembly over the last “ve years, prosecutors said. Marlene Mizzi, 54, was indicted Wednesday on charges of receiving a reward for of“cial misconduct. Joseph Jourieh, 58, a travel coordinator who works on behalf of the Permanent Mission of the State of Qatar to the United Nations, also was charged. He is accused of giving Mizzi meals, limo rides and a watch. They each face up to four years in prison if convicted on the top counts. The alleged scheme started in 2014.Chile begins to restrict tourism to protect Easter Island Tropical Storm Hector gains strength in PacificSANTIAGO, Chile (AP) „ Chiles government is beginning to restrict tourism to Easter Island, which is known for its stunning gigantic stone heads known as Moais. The statues have attracted an ever-increasing ”ow of tourists to the fragile island in the middle of the South Paci“c, stressing its limited resources. Chilean of“cials on Wednesday began restricting the number of visits from tourists and non-locals from 90 days to 30 days. Tourism Minister Monica Zalaquett says the measure is being taken now to protect the island. President Sebastian Pinera also fast-tracked a bill that seeks to change Easter Islands name to Rapa Nui „ as residents call the island. Chile annexed the island in 1888. It is about 2,200 miles west of Chile. MEXICO CITY (AP) „ Newly formed Tropical Storm Hector gained some strength Wednesday as it blew over the eastern Paci“c, far off the coast of Mexico. The U.S. National Hurricane Center said Hector was likely to grow to hurricane force Friday, but it would pose no threat to land as it moved farther out to sea. The storm was centered about 970 miles southwest of the southern tip of Mexicos Baja California Peninsula at midafternoon Wednesday and it was moving toward the west at 12 mph. It had maximum sustained winds of 50 mph. AP PHOTOWhite House press secretary Sarah Huckabee Sanders speaks during the daily press brieng at the White House, Wednesday in Washington. COPENHAGEN, Denmark (AP) „ Thieves carrying out a daring daytime robbery smashed a security case at a cathedral in Sweden and stole gold and jewelencrusted crowns from the early 1600s before hopping on bicycles and escaping via a nearby lake, police said. The two men pulled off the heist at Strangnas Cathedral at noon Tuesday and vanished aboard a speedboat or jet skis into the vast patchwork of lakes around the city, located 60 kilometers (37 miles) west of the Swedish capital of Stockholm, police said. The stolen artifacts included a gold crown and an orb dating to 1611 that were made for King Karl IXs funeral, as well as a jewel-encrusted crown dating to 1625 that was used in Queen Kristinas funeral. The items were on display at an exhibition, and visitors were inside the cathedral when they were taken. The alarm went off when the burglars smashed the security glass and stole the artifacts,Ž Catharina Frojd, a spokeswoman for the 14th century cathedral, told The Associated Press. Strangnas Cathedral said on its website that the stolen pieces were kept in accordance with the prevailing safety regulations in locked and alarmed displays.Ž It gave no further details. Police sent out a helicopter and boat to hunt for the thieves but found nothing. Authorities said no one was hurt in the robbery but didnt provide further details.Thieves steal Swedish royal jewels, escape by speedboat AP PHOTOThis image made available on Wednesday by the Swedish Police shows a collection of Swedish Crown jewels.

PAGE 31

The Sun /Thursday, August 2, 2018 www.yoursun.com Page 3 ALMANACToday is Thursday, Aug. 2 the 214th day of 2018. There are 151 days left in the year. Today in history On August 2, 1939 Albert Einstein signed a letter to President Franklin D. Roosevelt urging creation of an atomic weapons research program. On this date In 1776 members of the Second Continental Congress began attaching their signatures to the Declaration of Independence. In 1909 the original Lincoln wheatŽ penny first went into circulation, replacing the Indian HeadŽ cent. In 1923 the 29th president of the United States, Warren G. Harding, died in San Francisco; Vice President Calvin Coolidge became president. In 1943 during World War II, U.S. Navy boat PT-109, commanded by Lt. (jg) John F. Kennedy, sank after being rammed in the middle of the night by the Japanese destroyer Amagiri off the Solomon Islands. Two crew members were killed. In 1985 137 people were killed when Delta Air Lines Flight 191, a Lockheed L-1011 Tristar, crashed while attempting to land at Dallas-Fort Worth International Airport. Todays birthdays Actor Nehemiah Persoff is 99. Rock musician Garth Hudson is 81. Singer Kathy Lennon is 75. Actor Max Wright is 75. Actress Joanna Cassidy is 73. Actress Kathryn Harrold is 68. Actor Butch Patrick is 65. Rock music producer/drummer Butch Vig is 63. Singer Mojo Nixon is 61. Actress Victoria Jackson is 59. Actress Apollonia is 59. Actress Mary-Louise Parker is 54. Rock musician John Stanier is 50. Writer-actor-director Kevin Smith is 48. Actor Sam Worthington is 42. Figure skater Michael Weiss is 42. Actor Edward Furlong is 41. Rock musician Devon Glenn is 38. TV meteorologist Dylan Dreyer is 37. Actress Marci Miller is 33. Bible verse But seek ye first the kingdom of God, and his righteousness; and all these things shall be added unto you.Ž „ Matthew 6:33 So much of our well-being is dependent on what position God has in our lives. How could we have missed it all these years? Father, help us in Jesus name, to discipline ourselves in arranging priorities so that we can have what you provided and be what you intended. Amen. BURLINTON, Vt. (AP) „ A Vermont airport is displaying 7-foot-tall maple syrup jugs to remind travelers they can buy the state staple online instead of losing it at security when their liquids get con“scated. The Free Press reports Burlington International Airport celebrated the installation of the syrup jugs Thursday. The jugs will be accompanied by 7-foot-long blocks of cheddar cheese. Dakin Farms and Cabot Creamery sponsored the replicas. The companies are promoting a website on which people can have Vermont food shipped to their homes in the hopes fewer travelers will have their maple syrup taken by airport security for being larger than the maximum allotted 3.4 ounces. The replicas are not edible. An airport spokeswoman estimates if the 150-gallon jugs were “lled the maple syrup inside would be worth $10,500.Airport uses massive maple syrup jugs to pitch food websiteODD NEWS FROM PAGE ONERIVERSIDE, Calif. (AP) „ Immigrants sued the U.S. government Wednesday over conditions at a federal prison in California used to house detainees since the Trump administration stepped up arrests on the U.S.-Mexico border. The lawsuit “led in federal court in Riverside alleges that harsh prison conditions at a mediumsecurity facility in Victorville, California, are too restrictive for detainees awaiting their immigration court hearings, many who are seeking asylum. It also alleges theyve been deprived of religious rights by being denied access to a Bible and use of a Sikh turban. As a result of the unconstitutional treatment of these civil detainees, many have expressed a desire to be returned, immediately, to their countries of origin„foregoing their claims for immigration relief altogether„because they would rather face the dangers back home than be imprisoned in these abysmal conditions,Ž according to the lawsuit, which alleges inadequate medical care and food and seeks to have detainees removed from the prison. Immigration and Customs Enforcement declined to comment on pending litigation. The agency says about 700 detainees are currently at the facility. Immigration authorities began sending detainees to prisons in Oregon, Washington and elsewhere in June to deal with overcrowding at immigration facilities. The Federal Bureau of Prisons set aside up to 1,600 beds to house immigration detainees as the Trump administration sought to stem illegal border crossing and take a stricter approach to asylum cases. Since then, immigrant advocates have “led a separate lawsuit to gain access to detainees held in Victorville, who they said were deprived access to lawyers and phone calls and placed on lockdown for days at a time. In Wednesdays lawsuit, plaintiffs said the prison didnt issue detainees a change of clothing for the “rst two to three weeks. They only have a few hours of outdoor exercise time each week and no educational or other programming, the suit said. In Oregon, similar litigation has been “led over conditions at a federal prison in rural Sheridan. Lawyers for the American Civil Liberties Union are involved in both cases.Immigrants held in US prison sue over conditions Electric car maker Tesla Inc. burned through $739.5 million in cash last quarter, paving the way to a company record $717.5 million net loss as it cranked out more electric cars. But CEO Elon Musk reiterated a promise to post net pro“ts in the third and fourth quarters, and on a conference call, he apologized to two analysts he cut off on the “rst-quarter call. Telsas shares soared 11 percent to $334.18 in after-hours trading. The net loss more than doubled from the same quarter a year ago, and was slightly larger than the “rst quarter. But Teslas cash burn in the second quarter slowed. The Palo Alto, California, company said it lost $4.22 per share from April through June as revenue grew 43 percent to just over $4 billion. Adjusted for stock-based compensation, the company lost $3.06 per share. That was worse than Wall Street estimates. Analysts polled by FactSet expected a $2.88 loss per share. In a statement released after the markets closed Wednesday, Tesla said it expects to produce 50,000 to 55,000 Model 3s in the third quarter an increase of at least 75 percent from the “rst quarter. Tesla spent millions as it reached a goal of producing 5,000 Model 3 sedans per week by the end of June. It now says production is rising, with the goal of 6,000 per week by the end of August. The company said it expects to reach 10,000 Model 3s per week sometime next year.Ž Cash from selling the Model 3, which starts at $35,000 but runs far higher with options, is key to holding off more borrowing and turning a pro“t. The company said it expects to grow at a rapid pace and it should achieve sustained quarterly pro“ts barring an unforeseen event or economic downturn.Tesla burns $739.5 million in cash on way to record 2Q lossBy TOM KRISHERAP AUTO WRITERHOUSTON (AP) „ A man suspected of killing one of former President George H.W. Bushs doctors may have been seeking revenge for his mother, who died on the doctors operating table more than 20 years ago, authorities said Wednesday. Joseph James Pappas, 62, should be considered armed, dangerous and possibly suicidal, Houston police Chief Art Acevedo said at a news conference Wednesday afternoon. There was a lot of planning that went into this. There was a lot of planning and, sadly, some skill,Ž Acevedo said of the July 20 attack on Dr. Mark Hausknecht. Hausknecht was gunned down while riding his bike to work at Houston Methodist Hospital, which is part of the busy Texas Medical Center. Authorities say the shooter rode past Hausknecht before turning around and “ring. A tip on Tuesday led police to suspect Pappas, the chief said, though he didnt elaborate as to the nature of the tip. Acevedo said Pappas hadnt been seen in 36 to 48 hours. He said the last anyone had heard from Pappas was in a Tuesday morning text message in which Pappas wrote that he was going to kill himself. Acevedo said police searched his home at 4 a.m. Wednesday and found evidence that ties Pappas to the killing, but he declined to elaborate as to the nature of the evidence. The chief said Pappas is white and very “t, and that hes likely getting around on his 10-speed bicycle, which he rides extensively and almost exclusively.Ž Friends and family have described Hausknecht as a humble and generous man who was adored by his patients, volunteered in his community and cared about the environment.Police: Bushs doctors killing may have been act of revenge PAPPASWASHINGTON (AP) „ The White House said Wednesday that the Justice Department did not consult President Donald Trump when of“cials dropped litigation that would have prevented the posting of instructions on how to make 3D-printed plastic guns, which are illegal to own or assemble. White House Press Secretary Sarah Huckabee Sanders said the Justice Department made a deal without the presidents approval,Ž referring to a settlement reached by the State Department in June. State acted on the advice of Justice Department lawyers. President Donald Trump has questioned whether his administration should have agreed to allow the plans to be posted online. The internal rift came after a federal judge in Seattle issued a temporary restraining order Tuesday to stop the release of blueprints to make the untraceable and undetectable 3D-printed plastic guns. The company behind the plans, Austin, Texas-based Defense Distributed, had reached a settlement with the federal government in late June allowing it to make the plans for the guns available for download on Wednesday. Sanders said the president was glad this effort was delayedŽ so he can review the material. Sanders added that the administration supports the long-standing law against owning plastic guns. The State Departments initial action triggered an onslaught of criticism about the possible proliferation of potentially lethal 3D-printed weapons.White House: DOJ didnt consult Trump on 3D-printed gunsnever accept it.Ž The Justice Department says a president cannot face criminal charges while in of“ce. But depending on what Mueller uncovers, including on obstruction, Congress could decide to pursue impeachment. President Bill Clinton was impeached by the U.S. House for perjury and obstruction in 1998, a time when Congress likewise was under Republicans control, though the Senate voted for acquittal. Contrary to Trumps tweet, Se ssions doesnt have power to stop the investigation because he recused himself from the Russia investigation more than a year ago. Deputy Attorney General Rod J. Rosenstein became responsible for the probe, appointed Mueller and supervises his work. Its a tweet thats just blowing in the wind, because Sessions has already recused himself from the Russia investigation,Ž said John Yoo, a University of California, Berkeley law professor who served in President George W. Bushs administration. Even so, the episode once again forced the White House and Trumps allies to defend a presidential tweet aimed at undermining the investigation. Although the White House and the Justice Department previously have said that Trumps tweets are of“cial presidential statements, his lawyer Rudolph W. Giuliani responded to the latest one as he has before, by brushing off suggestions that Trumps tweets could be used as evidence of obstruction. The president was expressing his opinion on his favored medium for asserting his First Amendment right of free speech,Ž Giuliani said in an interview. He said should, not must, and no presidential order was issued or will be.Ž Giuliani said he spoke with Trump to make sure that the president wasnt actually issuing an order. I talked to him about it to make sure he was on the same page as we are,Ž Giuliani said, and the president indicated he was not ordering Sessions to act. For months, Trumps lawyers also have argued that its impossible for the president to obstruct justice because his constitutional authority extends over the Justice Department. That allows him to direct of“cials where to focus their resources or to “re them, as Trump did in removing James B. Comey as FBI director last year. That “ring led to Muellers appointment as special counsel. Wednesdays tweet was a reminder of Trumps unabated anger at Sessions for recusing himself. He did so on March 2, 2017, as members of both parties and legal experts contended that he should have.MUELLERFROM PAGE 1 Ellis even called out lawyers from both sides for rolling their eyes. The trial is the “rst courtroom test for the special counsel, who was tasked last year with investigating Russias efforts to sway the 2016 election and to determine whether the Trump campaign was involved. So far, Manafort is the lone person to stand trial as a result of the ongoing probe, even though the charges of bank fraud and tax evasion are unrelated to possible collusion. Still, the trial has pulled back the curtain on the former lobbyist who steered Trumps election efforts for a time, including descriptions of Manaforts $15,000 jacket made of ostrich and the more than $6 million in cash he put toward real estate. One witness, Maximillian Katzman, testi“ed that Manafort spent more than $900,000 at his boutique retailer in New York. He said Manafort was the only business client of his who paid via international wire transfer. When prosecutors introduced photos of Manaforts high-end condo and expensive suits, Ellis interrupted so as to limit the growing list of evidence jurors would have to consider. All this document shows is that Mr. Manafort had a lavish lifestyle,Ž Ellis said. It isnt relevant.Ž On the term oligarchs,Ž Ellis said use of the word implied that Manafort was associating with despicable people and therefore hes despicable.Ž Prosecutor Greg Andres argued that documenting Manaforts spending for the jury was important to the case. Judge, this is not an effort to prove Mr. Manafort lived lavishly,Ž Andres said. Its evidence of his income.Ž Ellis seemed to grow impatient after being told that attorneys on both sides were seen rolling their eyes after leaving the bench or in response to his rulings. The lawyers facial expressions, Ellis said, appeared to show them thinking: Why do we have to put up with this idiot judge?ŽLUXURIESFROM PAGE 1TALLAHASSEE, Fla. (AP) „ A Florida judge on Thursday ruled that a proposed dog racing amendment should be removed from this years ballot, saying that the measure misleads voters. Circuit Judge Karen Gievers sided with a group representing greyhound owners and breeders who argued that the impact of the amendment went far beyond the description that would be given to voters in November. It was placed on the ballot by the states Constitutional Revision Commission. Attorney General Pam Bondi, a commission member who is a big proponent of the proposal, said in a statement that we will appeal this decision immediately and seek an expedited review by the Florida Supreme Court.Ž The commission, a panel appointed every 20 years to suggest changes to Floridas constitution, agreed this spring to take the issue directly to the states voters. If passed by 60 percent of voters, Amendment 13 would prohibit betting on live dog racing. Gievers, however, agreed with lawyers from the Florida Greyhound Association that the wording given to voters did not clearly explain what it does.Florida judge strikes anti-dog racing measure from ballot

PAGE 32

Page 4 www.yoursun.com The Sun / Thursday, August 2, 2018 CRMD CorMedix .56 -.04 CSOD CorOnDem 50.45 +1.05 GLW Corning 32.90 -.28 OFC CorpOffP 30.04 +.30 COST Costco 217.13 -1.58 COTY Coty 13.36 -.05 CUZ CousPrp 9.34 +.02 CBRL CrackerB 145.99 -.51 CPG CrescPtE g 6.77 -.04 CEQP CrestEq rs 36.25 +.40 CROX Crocs 17.71 -.40 CRON CronosGp n 5.78 -.27 CCK CrownHold 44.51 -.76 CUBE CubeSmart 30.17 -.19 CMI Cummins 139.72 -3.09 CYBE CybrOpt 18.80 +.05 CY CypSemi 17.63 -.18 D-E-FDCT DCT IndlTr 67.33 +.46 DDR DDR Corp rs13.69 -.01 DNP DNP Selct 10.87 -.07 DHI DR Horton 43.84 +.14 DTE DTE 107.84 -.70 DAN DanaInc 20.77 -.58 DHR Danaher 102.00 -.58 DRI Darden 106.53 -.41 DF DeanFoods 9.56 -.26 DE Deere 141.91 -2.88 DK Delek 51.06 -2.26 DVMT DellTch n 92.72 +.20 DAL DeltaAir 53.59 -.83 DNR DenburyR 4.46 -.05 XRAY Dentsply 47.17 -.94 DERM Dermira 10.15 +.41 DB DeutschBk 12.95 -.11 DVN Devo nE 43.47 -1.54 DEO Diageo 146.94 -.33 DO DiamOffsh 18.38 -.82 DSX DianaShip 4.41 -.09 DKS DicksSptg 33.50 -.64 DBD Diebold 7.05 -4.30 DGII DigiIntl 13.20 -.30 DLR DigitalRlt 121.53 +.11 DDS Dillards 79.30 -.97 DFS Discover 71.51 +.10 DISCA DiscIncA 26.22 -.36 DISH DishNetw h 30.49 -1.07 DIS Disney 112.97 -.59 DG DollarGen 96.65 -1.50 DLTR DollarTree 89.89 -1.39 DM DomMidst 14.80 -.60 D DomEngy 70.32 -1.39 DPZ Domin os 270.34 +7.68 UFS Domtar g 48.93 +.71 DCI Donaldson 47.03 -.67 DEI DEmmett 39.32 +.48 DWDP DowDuPnt 67.96 -.81 LEO DryStrt 7.70 +.01 DBX Dropbox n 27.81 +1.04 DUC DufPUC 8.52 +.02 DUK DukeEngy 81.05 -.57 DRE DukeRlty 29.31 +.19 ETFC E-Trade 60.20 +.39 EBAY eBay s 33.09 -.36 EOG EOG Rescs125.57 -3.37 EQT EQT Corp 49.20 -.48 MJ ETF M AlH 26.91 -.03 ETN Eaton 82.37 -.80 EOS EV EEq2 17.38 +.13 EXG EVTxMGlo 9.48 -.02 ECL Ecolab 144.70 +4.00 EIX EdisonInt 66.08 -.55 EW EdwLfSci s142.78 +.33 EGLT EgaletCp .39 +.10 EGO EldorGld g 1.02 -.07 EA ElectArts 127.48 -1.27 LLY EliLilly 98.70 -.11 ELLI EllieMae 102.32 +3.10 ESBK ElmiraSB 20.48 +.08 EMES EmergeES 6.65 -1.23 EMR EmersonEl 71.30 -.98 EEP EnbrdgEPt 11.33 +.09 ENB Enbridge 35.26 -.17 ECA EnCana g 14.02 +.58 ENDP Endo Intl 12.46 +.02 ENR Energizer n 60.79 -2.89 ETE EgyTrEq s 1 8.43 +.22 ETP EngyTrfPt 21.21 +.25 ERF Enerpls g 13.14 +.08 ENLC EnLinkLLC 17.35 +1.40 EBF Ennis Inc 21.55 -.20 ENPH Enphase 5.59 -.36 ESV ENSCO 7.27 -.16 ETM Entercom 7.35 -.20 ETR Entergy 81.82 +.54 EPD EntProdPt 29.41 +.41 EQR EqtyRsd 65.91 +.48 EL EsteeLdr 134.43 -.51 ETSY Etsy n 41.20 +.34 EVRG Evergy 55.60 -.49 ES EversrceE 59.74 -.98 EVLV EvineLive 1.42 ... EXAS ExactSci h 59.12 +.67 XAN ExantasCap 10.44 -. 05 EXEL Exelixis 20.52 -.18 EXC Exelon 42.00 -.50 EXPE Expedia h 133.73 -.11 ESRX ExpScripts 74.44 -5.02 EXTR ExtrmNet 8.28 -.22 XOM ExxonMbl 80.39 -1.12 FLIR FLIR Sys 59.61 +1.01 FNB FNBCp PA 12.94 +.11 FTSI FTS Intl n 11.95 -.05 FB Facebook 171.65 -.93 FAST Fastenal 55.67 -1.26FDX FedExCp 241.10 -4.77 FNHC FedNatHld 23.15 -.15 FRT FedRlty 124.98 -.52 RACE Ferrari n 118.00-14.62 FGP Ferrellgs 3.11 -.05 FCAU Fiat Chrys 16.60 -.38 FNF FidlNatFn 40.49 -.01 FIS FidNatInfo 102.95 -.18 FDUS FidusInvst 14.49 +.06 FITB FifthThird 29.78 +.19 FEYE FireEye 15.69 +.16 FBP FstBcpPR 8.35 +.13 FDC FstData n 23.28 +.02 FHB FsHawaii n 28.40 +.14 FHN FstHorizon 18.00 +.11 AG FMajSilv g 6.53 -.11 FSLR FstSolar 53.38 +1.03 FE FirstEngy 36.46 +1.03 FISV Fiserv s 74.74 -.74 FIT Fitbit n 5.92 -.01 FLC FlrtyTotR 19.74 +.02 FLEX Flex Ltd 14.01 + .05 FLO FlowrsFds 20.10 -.30 FLR Fluor 51.09 -.16 FL FootLockr 47.85 -.96 F FordM 9.90 -.14 FCE/A ForestCA 24.99 +.02 FTNT Fortinet 64.60 +1.69 FTV Fortive n 80.94 -1.14 FBHS FBHmSec 56.96 -1.04 BEN FrankRes 32.45 -1.87 FCX FrptMcM 15.58 -.92 FTR Frontr rs 5.12 -.10 G-H-IGDS GDS Hld n 25.00 +3.17 GGP GGP Inc 21.17 -.15 GNC GNC 3.10 -.08 GWPH GW Pharm134.61 -.46 GDV GabDvInc 23.88 -.06 GGT GabMultT 8.91 -.06 GUT GabUtil 5.83 ... GME GameStop 14.73 +.32 GLPI Gam&Lsr n 35.43 -.89 GPS Gap 29.21 -.96 GDI GardDnv n 27.67 -.94 GRMN Garmin 64.50 +2.05 GST GastarExp .17 +.00 GAM GAInv 35.75 -.01 GD GenDynam196.01 -3.75 GE GenElec 13.24 -.39 GIS GenMills 45.08 -.98 GM GenMotors 37.14 .77 GEL GenesisEn 23.05 +.06 GNTX Gentex 22.68 -.52 GPC GenuPrt 97.15 -.16 GNW Genworth 4.66 +.06 GERN GeronCp 3.45 -.14 GILD GileadSci 77.90 +.07 GSK GlaxoSKln 41.09 -.50 GPN GlobPay s 111.90 -.67 GSAT Globalstar .55 -.01 GMED GlobusMed 52.85 +1.37 GLUU GluMobile 5.91 +.58 GDDY GoDaddy n 75.00 +1.38 GG Goldcrp g 12.33 -.17 GSS GoldStr g .73 +.01 GS GoldmanS 236.04 -1.39 GT Goodyear 23.90 -.31 GPRO GoPro 6.12 +.28 GOV GovPrpIT 15.26 +.19 GRA vjGrace 72.44 -1.42 EAF GrphTInt n 22.37 +1.17 GPK GraphPkg 14.22 -.31 GEF Greif A 53.78 -.67 GRIF Griffin 41.00 -.61 GRPN Groupon 4.61 -.07 GRUB GrubHub 125.00 +3.11 GSH GuangRy 25.18 -.58 GPOR GulfportE 11.36 -.15 HEES H&E Eqp 35.85 -.94 HCA HCA Hldg 124.58 +.35 HCP HCP Inc 26.00 +.10 HPQ HP Inc 23.01 -.07 HSBC HSBC 47.41 -1.01 HAE Haemonet 96.92 -.72 HAIN HainCels lf 27.68 -.76 HK Ha lconRs n 3.77 -.14 HAL Hallibrtn 42.06 -.36 HBI Hanesbds s17.96 -4.30 THG HanoverIns125.55 +.13 HOG HarleyD 42.66 -.23 HLIT Harmonic 4.75 +.15 HRS HarrisCorp 163.93 -1.02 HSC Harsco 25.45 +.10 HIG HartfdFn 52.58 -.12 HE HawaiiEl 34.93 -.24 HCSG HlthCSvc 39.91 -.35 HL HeclaM 3.09 -.11 HMNY HeliosM rs .23 -.27 HLX HelixEn 9.99 -.02 HLF Herbalif s 51.08 -.55 HT Hersha rs 21.83 +.24 HSY Hershey 96.53 -1.68 HTZ HertzGl 15.14 -.09 HES Hess 64.80 -.83 HPE HP Ent n 15.45 +.01 HCLP Hi-Crush 15.00 -.25 HTH HilltopH 21.27 +.47 HLT Hilton 78.54 -.12 HIMX HimaxTch 6.65 +.04 HFC HollyFront 73.81 -.77 HOLX Hologic 41.43 -1.48 HD HomeDp 196.30 -1.22 HMC Honda 30.60 -.06 HON HonwllIntl 156.89 -2.76 HRL Hormel s 35.93 -.04 HPT HospPT 28.59 +.32 HST HostHotls 21.51 +.57 HNP HuanPwr 29.23 -.79 HTHT HuazhuGr 38.78 -1.23 HUBB Hubbell 119.88 -3. 37 HBM HudBayM g 4.95 -.25 HUM Humana 318.14 +3.96 HBAN HuntBncsh 15.49 +.05 HII HuntgtnIng 229.49 -3.56 HUN Huntsmn 32.65 -.88 HUYA Huya n 34.50 +2.30 IAG IAMGld g 5.46 -.04 IDXX IdexxLab s 236.15 -8.78 ING ING 15.15 -.12 IPGP IPG Photon165.56 +1.52IQ IQIYI n 32.09 +.07 DVY iShSelDiv 99.05 -.91 IBB iShNsdBio s117.17 +.68 HDV iShCorHiDv 87.75 -.58 PFF iShUSPfd 37.35 -.24 IDA Idacorp 92.90 -1.34 ITW ITW 139.17 -4. 16 IMGN ImunoGn 9.15 -.15 INCY Incyte 65.59 -.95 IBCP IndBkMI 25.15 +.65 INFN Infinera 8.44 +.12 IR IngerRd 97.42 -1.09 INGR Ingredion 96.30 -5.00 INWK InnerWkgs 6.20 -2.66 INTC Intel 48.81 +.71 I Intelsat 21.09 +1.59 ICPT InterceptP 91.78 +.64 ICE IntcntlExc s 73.67 -.24 IBM IBM 143.50 -1.43 IGT IntlGmeT n 23.65 -1.63 IP IntPap 52.43 -1.30 IPG Interpublic 21.98 -.57 XENT IntersENT 26.05 -6.30 INTX Intersectns 1.74 +.05 ISRG IntSurg s 516.29 +8.10 IVZ Invesco 25.82 -1.17 ISBC InvestBncp 12.61 +.09 INVH InvitHm n 23.16 +.05 IONS IonisPhm 43.09 -.59 IRDM IridiumCm 18.35 +1.05 IRM IronMtn 35.30 +.19 J-K-LJPM JPMorgCh 115.66 +.71 JEC JacobsEng 67.05 -.58 JAKK JkksPac 2.40 +.10 JHG JanusHn n 29.98 -2.57 JEF JeffrFn 23.87 -.38 JBLU JetBlue 17.55 -.45 JNJ JohnJn 132.64 +.12 JCI JohnContl n 37.68 +.17 JNPR JnprNtwk 25.93 -.41 KBH KB Home 23.97 +.25 KBR KBR Inc 20.00 +.02 KEYW KEYW Hld 7.24 -1.64 KKR KKR 24.85 ... KLAC KLA Tnc 116.71 -.71 KSU KC Southn 115.02 -1.25 K Kellogg 69.43 -1.60 KERX KeryxBio 4.21 -.03 KDP K eurDrPep 24.20 +4.29 KEY Keycorp 21.09 +.22 KEYS Keysight 58.74 +.74 KMB KimbClk 112.34 -1.52 KIM Kimco 16.66 -.03 KMI KindMorg 17.53 -.25 KGC Kinross g 3.57 -.03 KNX KnSwftT rs 32.09 -.46 KSS Kohls 70.47 -3.40 KOS KosmosEn 7.68 +.10 KHC KraftHnz n 59.28 -.97 KTOS KratosDef 13.03 +.11 KR Kroger s 28.69 -.31 KLIC Kulicke 25.87 -.49 LB L Brands 31.33 -.34 LLL L-3 Tch 211.70 -2.74 LKQ LKQ Corp 33.22 -.30 LTC LTC Prp 42.24 +.07 LRCX LamResrch186.29 -4.35 LW LambWst n 69.70 -.57 LSTR Landstar 110.85 -.30 LPI LaredoPet 9.30 -.02 LVS LVSands 69.01 -2.89 LHO LaSalleH 34.68 +.01 LEG LeggPlat 42.58 -.99 LC LendingClb 3.93 -.19 LEN LennarA 51.74 -.53 USA LbtyASE 6.53 ... LBTYK LibtyGlobC 27.81 +.67 LPT LibtProp 43.30 +.44 LECO LincElec 91.98 -1.96 LNC LincNat 67.66 -.44 LYV LiveNatn 49.12 -.16 LMT LockhdM 324.93 -1.17 L Loews 51.59 +. 81 LPX LaPac 26.47 -.45 LOW Lowes 97.96 -1.38 LULU lululemn gs120.55 +.60 LL LumberLiq 19.19 -.15 LITE Lumentm n 53.45 +1.20 M-N-0MTB M&T Bk 173.56 +.21 MBI MBIA 10.41 +.16 MDC MDC 30.27 +1.23 MDU MDU Res 27.61 -1.39 MFA MFA Fncl 8.04 -.01 MTG MGIC Inv 12.34 -.14 MGM MGM Rsts 28.51 -2.86 MVC MVC Cap 9.39 +.01 MIC Macquarie 45.07 -.34 M Macys 37.94 -1.79 MGA Magna g s 58.92 -1.86 MNK Mallinckdt 23.26 -.19 MFC Manulife g 18.51 -.05 MRO MarathnO 20.31 -.81 MPC MarathPt s 80.76 -.07 MAR MAR 127.87 +.03 MMC MarshM 83.05 -.31 MMLP MartinMid 13 .10 -.03 MRVL MarvellTch 21.20 -.11 MAS Masco 39.97 -.36 MA MasterCrd 201.20 +3.20 MTCH Match n 36.97 +.85 MAT Mattel 15.78 -.09 MXIM MaximIntg 60.72 -.42 MNI McClatch rs 9.59 -.16 MKC McCorm 117.46 -.08 MCD McDnlds 156.92 -.62 MCK McKesson 124.79 -.81 MUX McEwenM 2.19 -.05 MPW MedProp 14.44 +.03 MCC MedleyCap 3.42 -.03 MDT Medtrnic 90.24 +.01 MEET MeetGrp 3.88 -.18 MRK Merck 65.49 -.38 MCY MercGn 52.14 +.71 MRCY M ercSys 48.80 +7.07 MDP Meredith 52.10 -1.05 MTOR Meritor 22.72 +2.12 MET MetLife 45.62 -.12 KORS MKors 65.76 -.97 MIK Michaels 20.01 -.40 MU MicronT 52.29 -.50 MSFT Microsoft 106.28 +.20 MVIS Microvisn .99 +.09 MIDD Middleby 101.27 -1.21 MSEX MdsxWatr 43.28 -1.01 HIE MHowHiInc 12.35 +.04 MDXG MiMedx 4.01 -.24 MB Mindbody n35.00 -2.35 MUFG MitsuUFJ 6.28 +.16MOH MolinaHlth 121.94+17.85TAP MolsCoorB 69.33 +2.33 MDLZ Mondelez 42.83 -.55 MNST MonstrBv s 58.77 -1.25 MOG/AMoog A 74.04 -.97 MS MorgStan 50.18 -.38 MOS Mosaic 29.53 -.58 MSI MotrlaSolu 120.90 -.40 MUR MurphO 32.67 -.59 MYL Mylan NV 37.50 +.19 NCR NCR Corp 27.19 -.73 NIHD NII Hldg n 6.75 +.55 NRG NRG Egy 31.90 +.23 NYLD NRG Yld C 18.45 -.15 NXPI NXP Semi 95.40 +.06 NBR Nabors 6.37 +.39 NFG NatFuGas 52.83 -.87 NGG NatGrid 52.77 -1.31 NHI NtHlthInv 75.41 +.57 NOV NOil Varco 47.42 -1.20 NPK NatPresto 124.45 -.20 NNN NatRetPrp 44.54 -.07 NKTR NektarTh 52.71 +.11 NEOG Neogen s 83.08 +.68 NVCN Neovasc g .03 +.00 NTAP NetApp 78.55 +1.03 NFLX Netflix s 338.38 +.93 NLST Netlist h .13 -.01NBIX Neurcrine 113.55+13.06NGD NwGold g 1.25 ... NJR NJ Rscs s 45.45 -.80 NLNK NewLink 3.17 -.61 NEWM NewMedia 17.66 -.33 EDU NewOriEd 86.63 +.59 NRZ NewResid 17.93 +.04 NYCB NY CmtyB 10.75 -.02 NYM T NYMtgTr 6.17 -.04 NWL NewellRub 26.18 -.01 NFX NewfldExp 28.68 -.04 NEM NewmtM 36.44 -.24 NWSA NewsCpA 15.07 ... NEE NextEraEn 167.90 +.36 NI NiSource s 25.90 -.28 NLSN Nielsen plc 23.45 -.11 NKE NikeB s 77.54 +.63 NE NobleCorp 5.77 -.07 NBL NobleEngy 35.14 -.95 NOK NokiaCp 5.43 +.03 NAT NordicAm 2.25 ... JWN Nordstrm 50.26 -2.15 NSC NorflkSo 167.93 -1.07 NOG NthnO&G 3.69 -.03 NOC NorthropG 300.90 +.41 NWBI Nwst Bcsh 18.04 +.19 NWN NwstNG 64.15 -1.00 NVS Novartis 83.69 -.21 NVAX Novavax 1.21 -.06 NVO NovoNord 49.63 -.14 DNOW NOW Inc 14.71 -.24 NUS NuSkin 73.09 +.24 NUVA NuVasive 64.77 +6.72 NUAN NuanceCm 14.82 +.05 NUE Nucor 65.69 -1.24 NTNX Nutanix n 49.34 +.45 NTR Nutrien n 54.38 +.17 NAD NuvDivA 13.18 -.04 NUW Nv AMT-Fr 15.30 -.06 JPC NvPfdInco 9.45 +.01 BXMX NuvEqtP 14.38 -.07 NVDA Nvidia 246.47 +1.61 NXTM NxStageMd 2 8.30 +.23 OGE OGE Engy 35.90 -.34 OCSL OaktrSpL 4.89 -.02 OCSI OaktStInco 8.45 -.05 OAS OasisPet 11.89 -.33 OXY OcciPet 82.64 -1.29 OII Oceaneerg 26.81 -.55 OCFC OceanFst 29.18 +.01 ODP OfficeDpt 2.44 -.07 OKTA Okta n 52.01 +2.36 ONB OldNBcp 19.65 +.20 ORI OldRepub 21.46 +.15 OLN Olin 29.54 +.03 OHI OmegaHlt 29.81 +.12 OMC Omnicom 67.47 -1.36 ON OnSmcnd 22.26 +.21 OKE ONEOK 68.12 -2.32 OPK OpkoHlth 5.72 +.10 ORCL O racle 47.35 -.33 ORBK Orbotch 64.07 -.17 ONVO Organovo 1.23 +.04 OFIX OrthoMed 60.68 +.19 OSK OshkoshCp 71.67 -3.58 OTTR OtterTail 47.85 -.55 OMI OwensMin 18.80 -.07 OC OwensCorn 61.25 -.97 P-Q-RPBF PBF Engy 45.95 -.75 PCG PG&E Cp 42.51 -.57 PGTI PGT Inc 23.55 -.45 PNC PNC 145.02 +.19 PNM PNM Res 38.85 -.50 PKX POSCO 73.93 +.58 PPDF PPDAI n 4.01 -.53 PPG PPG s 109.73 -.93 PPL PPL Corp 28.54 -.23 PCAR Paccar 63.97 -1.75 PAGS Pagsegur n 26.44 -.48 PANW PaloAltNet 200.18 +1.92 P Pandora 7.73 +.99 PGRE ParamtGp 15.47 +.03 PK ParkHot n 31.97 +.69 PKD ParkDrl rs 4.54 -.06 PH ParkerHan 165.66 -3.39 PE Parsl eyEn 31.14 -.29 PTEN PattUTI 17.19 -.01 PAYX Paychex 68.67 -.35PAYC PaycomSft 125.94+19.69PYPL PayPal n 83.46 +1.32 PBA Pembina g 35.84 -.03 PENN PnnNtGm 31.45 -.60 PNNT PennantPk 7.53 -.04 JCP Penney 2.44 -.01 PAG Penske 51.34 -.86 PNR Pentair 43.20 -1.45 PBCT PeopUtdF 18.45 +.22 PEP PepsiCo 113.61 -1.39 PKI PerkElm 79.90 +.72 PRGO Perrigo 79.28 -1.24 PFE Pfizer 40.27 +.34 PM PhilipMor 85.54 -.76 PHG PhilipsNV 43.80 -.02 PSX Phillips66 123.01 -.33 PPC PilgrimsP 17.64 -.18 PFN PimIncStr2 10.74 +.04 PDD Pinduodou n20.31-2.28 PF PinnaclFds 66.20 -.22 PNW PinWst 79.58 -.85 PXD PioNtrl 187.66 -1.61 PBI PitnyBw 8.07 -.66 PAA PlainsAAP 25.04 +.26 PAH PlatfmSpc 12.17 -.19 PLG PlatGpM rs .11 +.00 PII Polaris 105.98 +.56 POL PolyOne 44.42 -.43 PX Praxair 165.48 -2.02 PRPO Precipio n .51 +.11 PVG Pretium g 8.07 -.13 TROW PriceTR 1 17.27 -1.81 PFG PrinFncl 56.26 -1.82 PRA ProAssur 41.50 +.20 PLD ProLogis 66.11 +.49 PG ProctGam 80.65 -.23 PGNX PrognicsPh 7.76 -.23 PGR ProgsvCp 60.52 +.51 PSEC ProspctCap 6.98 -.02 PRU Prudentl 100.51 -.40 PEG PSEG 50.54 -1.02 PSA PubStrg 217.48 -.35 PHM PulteGrp 28.77 +.28 PSTG PureStrg n 21.76 +.10 PMM PMMI 7.09 +.04 QEP QEP Res 10.15 -.24 QGEN QIAGEN 37.62 +1.50 QRVO Qorvo 82.18 +.42 QCOM Qualcom 64.35 +.26 P WR QuantaSvc 34.10 +.03 DGX QstDiag 106.94 -.78 QUOT QuotientTc 12.90 -1.85 QRTEAQuratRet A 21.29 ... RES RPC 14.62 -.18 RXII RXI Phm rs 1.79 +.31 RDN RadianGrp 19.10 -.05 RL RLauren 128.85 -6.13 RRC RangeRs 15.38 -.05 RAVN RavenInds 38.35 -.45 RJF RJamesFn 91.51 -.08 RYN Rayonier 34.89 -.12 RTN Raytheon 197.35 -.68 RGSE RealGSol rs .32 -.00 RLGY Realogy 22.11 +.24 O RltyInco 55.98 +.21 RRR RedRkRs n 34.07 -1.27 RW T RedwdTr 16.53 -.28 REG RgcyCtrs 63.63 ... REGN Regenrn 371.03 +3.02 RF RegionsFn 18.83 +.22 RS RelStlAl 90.01 -.19 RGEN Replgn 48.05 -.28 RSG RepubSvc 72.70 +.22 QSR RestBrnds 63.91 +.78 ROIC RetailOpp 18.90 -.01 RPAI RetailProp 12.59 +.04 RNG RingCentrl 76.45 +2.70 RAD RiteAid 1.89 -.12 ROK RockwlAut 184.39 -3.17 COL RockColl 138.12 -.87 ROG Rogers 122.38 +5.81 ROKU Roku n 45.65 +.23 ROP Roper 298.42 -3.48 BK B kNYMel 53.28 -.19 BNS BkNova g 59.29 +.04 BKS BarnesNob 6.00 -.10 ABX BarrickG 10.95 -.24 BAS BasicEn n 8.27 -3.01 BHC BauschHl 21.87 +.13 BAX Baxter s 72.75 +.30 BTE BaytexE g 3.18 +.07 BZH BeazerHm 12.84 +.03 BDX BectDck 250.00 -.37 BBBY BedBath 18.35 -.38 BDC Belden 73.25 +8.50 BMS Bemis 46.30 +.39 BRK/B BerkH B 197.85 -.02BBY BestBuy 74.88 -.15 BIG BigLots 43.45 +.02 BCRX Biocryst 5.52 -.38 BIIB Biogen 344.06 +9.69 BPMX BioPhrmX .19 -.01 BKH BlkHillsCp 58.90 -1.07 BB BlackBerry 9.74 -.07 BLK BlackRock 479.45-23.31 BME BlkHlthSci 39.99 -.01 MUA BlkMuniast 13.33 +.08 BX Blackstone 34.78 -.14 BXMT BlkstnMtg 32.93 -.21 HRB BlockHR 24.95 -.21 BLMN BloominBr 18.40 -.94 APRN BlueAprn n 2.42 +.05 BA Boeing 352.76 -3.54 BKNG BookingHl2023.13 -5.59 BAH BoozAllnH 47.16 -.11 BWA BorgWarn 44.17 -1.85 SAM BostBeer 268.60 -6.35 BSX BostonSci 33.39 -.22 BOX Box Inc n 23.67 -.29 BYD BoydGm 35.48 -1.87 BGG BrigStrat 17.50 -.19 EAT Brinker 44.87 -2.30 BMY BrMySq 59.62 +.87 BTI BritATob s 54.80 +.02 BRX BrixmorP 17.61 -.08 AVGO BroadcInc 216.80 -4.97 BKD Brookdale 8.80 -.79 BIP BrkfInfra s 40.96 +.02 BRKR BrukerCp 32.60 +.20 BC Brunswick 63.25 -1.05 BPL Buckeye 34.79 +.10 BG BungeLt 66.00 -3.13 CA CA Inc 44.08 -.13 CBL CBL Asc 5.58 +.13 CBRE CBRE Grp 49.86 +.06 CBS CBS B 52.55 -.12 CF CF Inds s 44.13 -.29 CHRW CH Robins 95.38 +3.15 CMS CMS Eng 47.86 -.48 CNHI CNH Indl 11.68 -.04 CNX CNX Resc 16.09 -.19 CSX CSX 70.62 -.06 CVRR CVR Rfng 21.55 -1.25 CVS CVS Health 64.09 -.77 CYS CYS Invest 7.31 ... COG CabotO&G 23.29 -.21 CDNS Cadence 43.99 -.10 CZR CaesarsEnt 9.63 -1.68 CALM Cal-Maine 44.50 -.50 CHY CalaCvHi 12.99 +.12 CAMP CalAmp 22.73 -.03 CRC CalifRes rs 35.05 -1.36 CWT CalifWtr 40.20 -.90 ELY CallGolf 19.21 -.03 CPE CallonPet 10.74 -.02 CLMT CalumetSp 7.70 ... CPT CamdenPT 93.29 +.70 CCJ Cameco g 10.87 +.07 CPB CampSp 41.43 +.53 CWH CampWrl n 21.00 -1.17 CM CIBC g 91.91 +.68 CNI CdnNR gs 88.55 -.60 CNQ CdnNRs gs 36.33 -.31 COF CapOne 95.19 +.87 CSU CapSenL 7.68 -2.31 CMO CapsteadM 8.37 ... CPST CpstnTur rs 1.48 +.05 CAH CardnlHlth 50.04 +.09 KMX CarMax 73.23 -1. 45 CCL Carnival 58.62 -.62 CRS CarpTech 54.32 -.45 CRZO Carrizo 27.31 -.87 CAT Caterpillar 138.54 -5.26 FUN CedarF 51.63 -5.51 CELG Celgene 90.19 +.10 CVE CenovusE 10.01 -.03 CDEV CntRsDvA 18.26 +.30 CNP CenterPnt 27.93 -.55 CENX CentAl 12.97 +.16 CTL CntryLink 18.57 -.20 CERN Cerner 61.92 -.16 CAKE Cheesecake49.06 -6.97 CHGG Chegg 28.28 +.58 CHFC ChemFinl 56.71 -.09 CC Chemours n44.85 -.96 CHK ChesEng 4.45 -.27 CV X Chevron 125.39 -.88 CHS Chicos 8.68 -.02 ZNH ChinaSoAir 34.68 -.80 CMG Chipotle 442.63 +8.97 CHD ChurchDwt s55.15 -.75 CI Cigna 182.93 +3.51CINF CinnFin 75.25 -.38 CRUS Cirrus 43.18 -.08 CSCO Cisco 41.86 -.43 C Citigroup 71.93 +.04 CFG CitizFincl 39.92 +.14 CTXS CitrixSy s 109.97 ... CLNE CleanEngy 2.80 -.05 CLF ClevCliffs 10.64 -.15 CLX Clorox 134.16 -1.01 KO CocaCola 46.39 -.24 CDE Coeur 6.81 -.19 CGNX Cognex s 51.22 -1.56 CTSH CognizTch 82.09 +.59 RQI CohStQIR 12.15 +.03 PSF CohStSelPf 27.63 -.07COHR Coherent 179.25+21.19CL ColgPalm 66.08 -.93 CLNS ColonCap 6.20 +.04CMCSAComcast s 35.40 -.38CMA Comerica 97.62 +.68 CYH CmtyHlt 3.11 -.23 CTG CmpTask 6.15 +.13 CMTL Comtech 33.70 +.10 CAG ConAgra 36.36 -.35 CXO ConchoRes143.14 -2.71 CNDT Conduent n 18.31 +.35 CTWS ConnWtrSv 63.13 -1.29 COP ConocoPhil 71.81 -.36 CNSL C onsolCom 12.65 -.09 ED ConEd 77.78 -1.15 STZ ConstellA 208.46 -1.77 TCS ContainStr 9.58 +2.95 CLR ContlRescs 62.75 -1.12 CVG Cnvrgys 24.55 -.05 CTB CooperTire 28.05 -.50 A-B-CAES AES Corp 13.47 +.11 AFL AFLAC s 46.73 +.19 AGNC AGNC Inv 18.93 -.54 AKS AK Steel 4.57 -.06 AMC AMC Ent 16.05 -.25 ABIO ARCAbio rs .68 -.15 T AT&T Inc 31.90 -.07 AVHI AV Homes 21.40 -.15 EQH AXA EqH n 21.66 -.33 ABT AbbottLab 64.78 -.76 ABBV AbbVie 93.91 +1.68 ANF AberFitc 23.57 -.12 AXAS Abraxas 2.45 -.15 ACHC AcadiaHlt 40.38 +.90 ACAD AcadiaPh 15.36 +.27 AXDX AccelrDiag 21.35 -.60 A CN Accenture 159.71 + .38 ARAY Accuray 3.80 -.05 ATVI ActivsBliz 73.08 -.34 ADNT Adient n 45.33 -2.30 ADBE AdobeSy 248.01 +3.33 AEIS AdvEnId 59.90 -1.34 AMD AMD 18.48 +.15 ACM Aecom 33.38 -.18 AER AerCap 56.90 +.77 AJRD AerojetR 34.46 +.76 AVAV AeroViron 74.83 +1.22 AET Aetna 186.79 -1.60 GNMX AeviGeno 1.10 +.14 A Agilent 64.98 -1.06 AYR Aircastle 20.54 -.19 AKAM AkamaiT 71.63 -3.63 A KER AkersBios .29 +.01 A KRX Akorn Inc 17.94 -.58 A LK AlaskaAir 61.08 -1.75 ALSK AlaskCom 1.67 +.06 ALB Albemarle 91.01 -3.19 AA Alcoa Cp 42.04 -1.23 ALXN Alexion lf 132.99 +.03 BABA Alibaba 185.27 -1.96 ATI AllegTch 27.77 -.03 ALGT AllegiantT 121.95 -1.65 AGN Allergan 183.99 -.10 ALE Allete 76.39 -1.14 ARLP AllnceRes 20.00 -.38 AB AlliBern 29.70 -.50 LNT AlliantEg s 42.37 -.60 ALSN AllisonTrn 46.77 -.23 MDRX AllscriptH 12.45 +.21 A LL Allstate 94.65 -.47 A LLY AllyFi ncl 26.64 -.12 ALNY AlnylamP 94.49 -.51 GOOG Alphabet C1220.01+2.75GOOGLAlphabet A 1232.99 +5.77AOD AlpTotDiv 8.85 ... AABA Altaba 73.18 -.27 ATUS Altice n 17.03 -.10 MO Altria 58.08 -.60AMZN Amazon 1797.17+19.73AMBA Ambarella 39.03 -.15 AEE Ameren 61.36 -.70 ATAX AFMulti 6.45 ... AMX AMovilL 16.96 -.15 AAL AmAirlines 38.14 -1.40 AXL AmAxle 16.54 -.18 AEO AEagleOut 24.61 -.57 AEP AEP 70.30 -.84 AXP AmExp 99.45 -.07 AIG AmIntlGrp 54.99 -.22 AMID AMidstrm 5.95 +.65 AWR AmStsWtr 59.00 -1.12 AMT AmTower 150.17 +1.93 AWK AmWtrWks 86.56 -1.69 APU Amerigas 42.68 -.35 AMP Ameriprise 142.88 -2.79 ABC AmeriBrgn 79.49 -2.34 AME Ametek 76.82 -.98 AMGN Amgen 195.84 -.71 FOLD AmicusTh 14.58 +.03 AMKR AmkorTch 8.63 -.05 APH Amphenol 93.38 -.13 APC Anadarko 69.57 -3.58 A DI AnalogDev 96.04 -.10 A NDV Andeavor 149.82 -.24 A U AnglogldA 8. 67 -.22 BUD ABInBev 101.16 -.56 NLY Annaly 10.50 -.22 AR AnteroRes 20.01 -.53 ANTM Anthem 252.27 -.73 ANH Anworth 4.98 -.06 APA Apache 44.94 -1.06 AINV ApolloInv 5.92 -.03AAPL Apple Inc 201.50+11.21AMAT ApldMatl 47.97 -.66 AAOI ApldOptoel 37.40 -1.03 APTV Aptiv 95.89 -2.18 WTR AquaAm 36.28 -.66 ARQL ArQule 5.70 +.72 ARMK Aramark 40.05 -.16 ARCB ArcBest 45.75 -.80 MT ArcelorM rs 32.62 +.77 ACGL ArchCap s 30.06 -.50 ADM ArchDan 48.11 -.15 ARNC Arconic 21.41 -.28 ARCC AresCap 17.20 +.35 ARES AresMgmt 20.90 -.45 ANET AristaNetw 262.60 +6.87 ARRY ArrayBio 15.48 +.09 ARRS ArrisIntl 24.99 -.27 ARW ArrowEl 75.66 -.18 ASNA AscenaRtl 3.72 +.04 ASH Ashland 83.81 +1.70 ASB AsscdBanc 27.25 +.25 AZN AstraZen s 38.75 -.38 HOME AtHomGr n 34.57 -1.70 A TO ATMOS 90.99 -.88 A N AutoNatn 47.26 -1.27 A DSK Autodesk 127.18 -1.26 A DP AutoData 132.61 -2.38 AWX AvalonHld 3.47 -.20 AVY AveryD 113.41 -1.27 CAR AvisBudg 33.94 -.91 AVA Avista 50.47 -.11 AVP Avon 1.63 +.04 AXTA Axalta 30.19 -.06 AYTU AytuBioSc n .29 -.05 BGS B&G Foods 31.65 +.25 BTG B2gold g 2.44 -.04 BBT BB&T Cp 51.11 +.30 BCE BCE g 42.45 +.02 BGCP BGC Ptrs 10.94 +.20 BBL BHPBil plc 44.98 -1.28 BP BP PLC 44.53 -.56 BPT BP Pru 27.15 -.45 BIDU Baidu 228.07-19.11 BHGE BakHuGE n 34.27 -.31 BCPC Balc hem 100.72 +.43 BLL BallCorp s 39.33 +.36 BLDP BallardPw 3.05 ... BAC BkofAm 31.25 +.37 BMO BkMont g 79.24 -.04Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FMAMJJ 2,760 2,820 2,880 S&P 500Close: 2,813.36 Change: -2.93 (-0.1%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FMAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,707.29 Change: 35.50 (0.5%) 10 DAYSAdvanced 1039 Declined 1781 New Highs 70 New Lows 54 Vol. (in mil.) 3,458 Pvs. Volume 3,845 2,149 2,112 1378 1463 65 90 NYSE NASDDOW 25488.80 25278.32 25333.82 -81.37 -0.32% t s s +2.49% DOW Trans. 11090.41 10955.72 10983.03 -94.07 -0.85% s s s +3.49% DOW Util. 720.47 711.78 717.80 -6.44 -0.89% s t s -0.77% NYSE Comp. 12961.69 12879.47 12902.40 -60.88 -0.47% t s s +0.73% NASDAQ 7732.68 7670.71 7707.29 +35.50 +0.46% t s s +11.64% S&P 500 2825.83 2805.85 2813.36 -2.93 -0.10% t s s +5.23% S&P 400 1984.54 1967.08 1978.25 -6.24 -0.31% t s s +4.09% Russell 2000 1673.23 1657.54 1669.26 -1.54 -0.09% t s s +8.71% Toronto TSX 16432.17 16328.60 16376.77 -57.24 -0.35% t s s +1.03%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 rose to 3 percent on Wednesday. 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 2.02 ... 1.06 6-month T-bill 2.21 2.19 +0.02 1.12 52-wk T-bill 2.42 2.41 +0.01 1.21 2-year T-note 2.69 2.67 +0.02 1.35 5-year T-note 2.87 2.85 +0.02 1.81 7-year T-note 2.96 2.92 +0.04 2.11 10-year T-note 3.00 2.96 +0.04 2.25 30-year T-bond 3.13 3.08 +0.05 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.06 -0.01 1.59 Barclays USAggregate 3.36 3.37 -0.01 2.51 Barclays US Corp 3.99 4.01 -0.02 3.12 Barclays US High Yield 6.31 6.26 +0.05 5.41 Moodys AAA Corp Idx 3.89 3.91 -0.02 3.68 10-Yr. TIPS .90 0.87 +0.03 .46Commodities U.S. crude oil prices fell 1.6 percent and natural gas prices fell almost 1 percent. Gold and silver prices both fell.Crude Oil (bbl) 67.66 68.76 -1.60 +12.0 Ethanol (gal) 1.45 1.45 -0.34 +8.7 Heating Oil (gal) 2.10 2.13 -1.88 +1.1 Natural Gas (mm btu) 2.76 2.78 -0.86 -6.6 Unleaded Gas (gal) 2.05 2.12 -1.67 +13.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1217.90 1223.70 -0.47 -6.8 Silver (oz) 15.39 15.50 -0.68 -9.8 Platinum (oz) 817.20 845.80 -3.38 -12.5 Copper (lb) 2.74 2.82 -2.98 -16.6 Palladium (oz) 919.90 939.90 -2.13 -14.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.09 1.08 +0.88 -11.7 Coffee (lb) 1.11 1.13 -1.59 -11.8 Corn (bu) 3.65 3.72 -1.95 +4.1 Cotton (lb) 0.88 0.90 -1.40 +12.4 Lumber (1,000 bd ft) 440.40 455.40 -3.29 -1.7 Orange Juice (lb) 1.69 1.67 +1.05 +24.4 Soybeans (bu) 8.87 9.04 -1.88 -6.8 Wheat ( bu ) 5.58 5.54 +0.81 +30.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3130 +.0005 +.04% 1.3210 Canadian Dollar 1.2992 -.0006 -.05% 1.2526 USD per Euro 1.1664 -.0033 -.28% 1.1801 Japanese Yen 111.56 -.27 -.24% 110.30 Mexican Peso 18.6047 -.0433 -.23% 17.8588 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6743 -.0001 -.04% 3.5624 Norwegian Krone 8.1729 -.0003 -.25% 7.9244 South African Rand 13.2276 -.0008 -1.06% 13.2582 Swedish Kr ona 8.8032 -.0002 -.18% 8.1133 Swiss Franc .9916 -.0014 -.14% .9658 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3511 +.0065 +.48% 1.2550 Chinese Yuan 6.8248 +.0098 +.14% 6.7189 Hong Kong Dollar 7.8484 -.0006 -.01% 7.8135 Indian Rupee 68.325 -.142 -.21% 64.085 Singapore Dollar 1.3620 +.0015 +.11% 1.3579 South Korean Won 1118.90 +6.83 +.61% 1121.68 Taiwan Dollar 30.63 +.07 +.23% 30.22 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro, but weakened against the British pound and Japanese yen. The dollar fell versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO ROST RossStrs s 86.43 -1.00 RDC Rowan 13.52 -.96 RY RoyalBk g 78.31 +.34 RCL RylCarb 109.99 -2.77 RDS/B RoyDShllB 70.15 -.89 RDS/A RoyDShllA 67.52 -.85 R Ryder 77.40 -.90 S-T-USTBA S&T Bcp 44.70 -.06 SBAC SBA Com 161.57 +3.32 SCG SCANA 40.28 +.29 SLG SLGreen 103.74 +.63 SLM SLM Cp 11.24 -.05 SM SM Energy 26.95 -.56 SRCI SRC Eng 11.31 -.01 SBR SabnR 45.35 +.05 SABR SabreCorp 24.40 -.22 SAIA Saia Inc 74.85 -.50 JOE StJoe 17.60 -.05 CRM Salesforce 137.68 +.53 SBH SallyBty 16.40 -.09 SJT SJuanB 5.79 -.11 SN SanchezEn 4.42 -.03 SNY Sanofi 43.86 +.50 SC SantCUSA 19.71 +.47 SRPT SareptaTh 120.27 +4.03 SLB Schlmbrg 66.66 -.86 SCHW Schwab 50.88 -.18 SGMS SciGames 45.80 -2.25 STNG ScorpioTk 2.04 -.11 SMG Scotts 76.66 -2.77 SE Sea Ltd n 14.62 +.52 STX SeagateT 53.07 +.45 SHLD SearsHldgs 1.85 +.01 SSW Seaspan 8.56 -.02 SEAS SeaWorld 21.04 -.26 SRE SempraEn 114.90 -.69 SEND SendGrid n 28.42 +2.89 SNH SenHous 17.97 +.13 SRG Seritage n 48.48 +6.17 NOW ServcNow 177.94 +1.98 SHW Sherwin 438.25 -2.48 SFL Shi pFin 14.70 +.15 SHOP Shopify n 136.36 -1.85 SPG SimonProp177.75 +1.54 SIRI SiriusXM 6.86 -.16 SIX SixFlags 63.32 -1.63 SKX Skechers s 27.73 +.01 SWKS SkywksSol 94.64 +.06 SMBK SmartFn rs 26.00 +.30 SJM Smucker 109.40 -1.72 SNAP SnapInc A n12.38 -.12 SNA SnapOn 167.18 -2.41SODA SodaStrm 110.30+23.00SOGO Sogou n 9.45 +.24 SLRC SolarCap 21.22 -.06 SON SonocoP 56.31 +.49 SNE SonyCp 55.00 +.98 SRNE SorrentoTh 5.50 .10 SOR SourcC 40.33 -.03 SJI SoJerInd s 33.71 -.22 SO SouthnCo 48.08 -.52 LUV SwstAirl 56.52 -1.64 SWN SwstnEngy 5.00 -.14 SPR SpiritAero 88.43 -4.82 SRC SpiritRltC 8.40 +.03 SPLK Splunk 99.11 +3.01 S Sprint 5.38 -.05 SFM Sprouts 21.20 -.29 SQ Square n 66.86 +2.21 SWK StanBlkDk 144.71 -4.76 SGU StarGas 9.62 +.01 SBUX Starbucks s 51.93 -.46 STWD StarwdPT 22.90 +.06 STT StateStr 87.27 -1.04 STLD StlDynam 45.82 -1.2 7 SMRT SteinMart s 2.20 -.01 STL SterlingBc 22.25 +.05 SFIX StitchFix n 28.87 +.21 STOR StoreCap 27.41 -.04 SSYS Stratasys 21.30 +1.88 SYK Stryker 165.00 +1.75 SPH SubPpne 23.65 -.13 SUM SumtMtls n 21.01 -4.09 SUI SunCmts 97.66 +.70 SNHY SunHydrl 51.62 -.44 SU Suncor g 41.78 -.36 SPWR SunPower 7.53 +.27 SHO SunstnHtl 16.51 +.24 STI SunTrst 72.39 +.32 SPN SupEnrgy 9.46 -.38 SGC SupGpCos s20.36 -.60 SVU Supvalu rs 3 2.09 -.23 SYMC Symantec lf 20.43 +.21 SYNA Synaptics 46.96 -3.15 SYF Synchrony 29.20 +.26 SGYP SynrgyPh 1.70 ... SNV SynovusFn 49.63 +.21 SYY Sysco 67.07 -.14 TMUS T-MobileUS 59.36 -.64 TAL TAL Educ s 32.94 +.95 TCP TC PpLn 30.29 -1.15 AMTD TD Ameritr 57.06 -.09 TEL TE Connect 92.66 -.91 TJX TJX 96.41 -.85 TAHO TahoeRes 4.32 -.19 TLRD TailorBr 19.90 -.26 TTWO TakeTwo 112.24 -.78 TNDM TandmD rs 28.57 +1.01 SKT Tang erFac 24.20 +.35 TPR Tapestry 46.47 -.65 TGT Target 78.95 -1.73 TCO Taubmn 62.58 +.53 TMHC TaylorMH 19.28 -.25 TECD TechData h 82.46 -.95 FTI Technip 32.26 -.29 TECK TeckRes g 24.89 -1.14 TGNA Tegna 10.76 -.27 TDOC Teladoc n 61.85 +2.00 TEN Tenneco 44.65 -1.45 TDC Teradata 38.01 -.28 TER Teradyn 43.29 +.04 TEX Terex 39.67 -4.45 TNH TerraNitro 83.96 ... TSRO Tesaro 34.73 -.10 TSLA Tesla Inc 300.84 +2.70 TXN TexInst 111.00 -.32 TXRH TexRdhse 63.28 +.44 TGH Textainer 16.20 +.30 TXT Textron 67.50 -.77 TXMD TherapMD 5.18 -.04 TMO ThermoFis 233.91 -.62 DDD 3D Sys 12.73 +.56 MMM 3M Co 207.05 -5.27 TIF Tiffany 136.02 -1.54 TKR Timken 46.55 -2.70 TOL TollBros 35.31 +.05 TMK Torchmark 87.21 -.86 TD TorDBk gs 59.37 +.19 TOT Total SA 64.57 -.68 TM Toyota 131.63 -.21 TRXC TransEntx 5.44 +.09 RIG Transocn 12.68 -.19 TRV Travelers 128.96 -1.18 TVPT Travelport 19.37 +.47 TPH TriPointe 14.26 +.09 TY TriContl 27.21 -.02 TYp TriCntl pf 50.50 ... TRMB Trimble 35.24 -.06TNET TriNetGrp 54.09 +.24 TRN Trinity 38.03 -.07 TRIP TripAdvis 57.65 -.34 TBK TriumphBc 41.40 +3.05 TROX Tronox 18.57 +.12 TROV Trovagn rsh .73 -.05 TBI TrueBlue 27.65 +.60 TRST TrstNY 9.15 +.05 TUP Tuppwre 35.99 -.72 TRQ TurqHillRs 2.64 -.13 FOXA 21stCFoxA 45.00 ... FOX 21stCFoxB 44. 53 +.1 1 TWLO Twilio n 59.30 +1.41 TWTR Twitter 31.91 +.04 TWO TwoHrbI rs 15.47 -.03 TWOU 2U 76.81 +1.15 TSN Tyson 57.60 -.05 UDR UDR 38.57 +.09 UGI UGI Corp 52.90 -.24 USFD US FdsHl n 32.91 -.90 SLCA US Silica 25.86 -1.10 UCTT UltraClean 14.10 +.68 UPL UltPetro n 1.72 -.05 UMPQ Umpqua 21.67 +.37 UAA UndrArm s 19.09 -.88 UA UnAr C wi 17.77 -.97 UNF UniFirst 187.50 +.35 UN UnilevNV 57.47 +.01 UNP UnionPac 148.37 -1. 5 2 UIS Unisys 14.55 +1.70 UNT Unit 23.94 -.96 UAL UtdContl 80.02 -.38 UPS UPS B 119.36 -.53 URI UtdRentals146.86 -1.94 USB US Bancrp 52.61 -.40 X USSteel 35.81 -.62 UTX UtdTech 134.90 -.84 UNH UtdhlthGp 253.37 +.15 UNIT UnitGrp 17.84 +.16 UNVR Univar n 25.69 -1.80 UVV UnvslCp 67.15 -1.95 UNM UnumGrp 38.90 -.83 UEC UraniumEn 1.68 +.03 V-W-X-Y-ZVFC VF Corp 91.30 -.77 VICI VICI Pr n 20.00 -.35 VLO ValeroE 116.78 -1.57 VLY VlyNBcp 11.81 +.16 VIG VangDivAp105.61 -.77 VT VangTotW 78.12 ... VVC Vectren 71.32 -.15 VNTR VenatorM n13.53 -1.09 VTR Ventas 56.81 +.43 VER Vereit 7.65 +.02 VRSN Verisign 148.06 +2.83 VZ VerizonCm 51.73 +.09 VIAB ViacomB 28.70 -.35 VVI ViadCorp 56.80 -.60 VIAV Viavi 10.15 +.03 VNOM ViperEnPt 34.40 +2.42 V Visa s 138.25 +1.51 VS H VishayInt 24.75 -.2 5 VST VistraEn n 22.72 +.12 VMW VMware 144.58 -.01 VOD Vodafone 24.43 -.12 VG Vonage 13.19 +.38 VOYA VoyaFincl 49.57 -.95 VMC VulcanM 113.42 +1.42 WTI W&T Off 6.78 -.16 WDFC WD 40 160.30 +.15 WEC WEC Engy 65.54 -.83 WMIH WMIH 1.43 +.07 WPC WP Carey 65.70 +.32 WPX WPX Engy 18.28 -.49 WDR WaddellR 20.18 -.53 WMT WalMart 88.24 -.99 WBA WalgBoots 66.44 -1.18 HCC WarrMet n 26.56 +.69 WPG WashPrGp 7 .94 -.0 9 WRE WREIT 30.58 +.09 WM WsteMInc 89.87 -.13 WAT Waters 194.84 -2.43 W Wayfair 107.23 -1.59 WFT WeathfIntl 3.25 -.14 WBS WebsterFn 64.91 +.38 WTW WtWatch 90.06 +.53 WRI WeinRlt 30.53 +.31 WFC WellsFargo 57.65 +.36 WELL Welltower 62.96 +.36 WEN Wendys Co 16.69 +.01 WIA WAstInfSc 11.42 -.02 WDC WDigital 69.23 -.92 WU WstnUnion 20.15 -.01 WBK WestpacBk 21.55 -.30 WRK WestRck 57.12 -.86 WY Weyerhsr 34.07 -.11 W HR Whrlpl 130.95 -.15 WLL WhitngPet rs45.56-4.09 WMB WmsCos 30.07 +.32 WPZ WillmsPtrs 45.38 +.35 WSM WmsSon 56.65 -1.84 WIN Windstm rs 3.27 -.25 WETF WisdomTr 8.09 -.65 DON WT MCD s 36.29 -.34 WWD Woodward 80.04 -3.17 INT WorldFuel 28.06 +.23 WWE WldW Ent 77.60 -1.51 WP Worldpay 81.74 -.45 WOR Worthgtn 46.71 -.11 WYNN Wynn 159.99 -6.79 XEL XcelEngy 46.39 -.47 XRX Xerox rs 25.49 -.48 XLNX Xilinx 71.14 -.93 XYL Xyle m 74.92 -1.64 YRCW YRC Wwde 9.20 -.54 AUY Yamana g 3.17 -.02 YNDX Yandex 35.73 -.23 YORW YorkWater 30.30 -.70 YUM YumBrnds 79.47 +.18 YUMC Yum China 35.64 -.44 ZAGG Zagg 14.25 -.65 ZEN Zendesk 61.04 +6.57 ZBH ZimmerBio 125.42 -.10 ZION ZionsBcp 52.81 +1.11 ZTS Zoetis 86.02 -.46 ZNGA Zynga 3.85 +.06 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 25,333.82 -81.37 NASDAQ 7,707.29 +35.50 S&P 500 2,813.36 -2.93 10-YR T-NOTE 3.00% +.04 30-YR T-BOND 3.13% +.05 CRUDE OIL $67.66 -1.10 GOLD $1,217.90 -5.80 EURO $1.1664 -.0033q q p p q q p p p p q q q q q q 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 33

The Sun /Thursday, August 2, 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 62 years of age and in excellent health. I run or hike 3 or more miles on most days, road bike, swim and weight train. I eat sensibly, and I don't drink, smoke or take drugs. I don't drink coee or even take aspirin for pain. My last physical exam showed no problems, and my blood and urine tests were ne. Recently, I was diagnosed with a small tumor inside my right kidney. It's about a 2.5 cm solid mass with no rough edges at this time. The MRI showed "a 2.4 cm mildly enhancing solid mass concerning for a renal neoplasm." It also showed that the left kidney has a single 1.2 cm cortical cyst over its upper pole aspect. Please explain what this means. The options for treatment are to completely remove the kidney and see if it is cancerous or just monitor the tumor and see if it continues to grow and remove later. The doctor said the whole kidney has to be removed, because of the central location of the tumor. The doctor also said a biopsy is not a good idea where the mass is located for fear of releasing cancerous cells within the kidney that could move quickly throughout the body. Removal is a drastic measure, no doubt, to test for kidney cancer. Should I just monitor and wait to see what the tumor does or operate and have the kidney removed. What medical action do you suggest that I do? „ B.J.R. ANSWER: I am sorry to hear about your kidney tumor. A solitary kidney mass in a man in his 60s is always suspicious for kidney cancer. A 2.4 cm tumor is large enough to provoke serious concern: In a recent study, in people who had their tumors removed, 83 percent of tumors that size were kidney cancer. Because of the location, a partial removal of just the mass is impossible, so the choice between watching and waiting versus taking the whole tumor out should take into consideration the very high likelihood that this is cancer. Kidney cancer can spread to other organs. If you were my patient, I likely would advise surgery. If you were not a good risk for surgery (say, in your 80s with multiple medical problems), then I might consider watchful waiting. In your case, I think going for surgery is the wiser course. Being so healthy will make your treatment much less risky. DEAR DR. ROACH: I have severe lower back pain and can't stand up straight or walk very well. I saw a back specialist, and he took X-rays and reviewed an MRI. He informed me nothing could be done for me because I have diuse idiopathic skeletal hyperostosis (DISH). I would like to know what this is and why nothing can be done for me. „ Anon. ANSWER: DISH is essentially a disease of bone spurs. The ligaments and their attachments to bone themselves become calcied and bonelike. The cause is unknown. Symptoms are commonly back pain (more often, middle or upper back, not the lower back pain you have), but pain also may occur in the neck. Problems with walking are not common, but can happen if a nerve is being compressed. Surgery is not a usual treatment for DISH. It is occasionally necessary if the bone spurs press on nerves or if the bone spurs are so large that they interfere with eating. That doesn't mean nothing can be done for you. Physical therapy may be very benecial; judicious pain medication and regular gentle exercise are the other eective treatments. If the diculty standing straight and walking persist, you should get re-evaluated.DEAR ABBY: As a Hispanic police ocer in a small city, I have an observation. I was having lunch the other day with two other ocers. Sitting across from us was a young mom whose child was throwing a temper tantrum. I overheard her say, "If you don't behave, I'm going to give you to those police ocers and let them beat you!" Abby, my parents taught me the police were my friends „ people I could go to if I had a problem. We work hard to interact with the community. I wonder how many other tired and frustrated parents have made their children afraid of the police and created distrust. „ Police Are My Friends DEAR POLICE OFFICER: It is the parents' responsibility to discipline their children; it is not the j ob of the police! It is a huge mistake for parents to instill fear of authority gures in their children, because a day may come when the kid needs help from one of them. DEAR ABBY: I have lived next door to my late husband "Jack's" 86-yearold mother for the last 26 years. Jack died seven years ago. Recently, she asked for my help changing an overhead light bulb. When she thanked me, I responded, "That's what family is for!" She looked at me with a puzzled expression and nally said, "Hmm ... I guess we are family, in a way." I replied: "Your son and I were married 25 years. You're the grandmother of our children. I'm pretty sure that makes us family." She then informed me she had stopped being my motherin-law when Jack died. I always thought she would remain my motherin-law until I remarried, if ever. Abby, I confess I was hurt. She used to always tell me I was the daughter she'd always wanted. „ Unwanted "Daughter" DEAR UNWANTED: From your description of what happened, I don't think she meant to appear rejecting. I think she may have been genuinely puzzled because she thought her in-law relationship with you ended with her son's death. Dear Heloise: Many of the foods we eat and enjoy are laden with fat or grease. To help prevent a clogged drain, I put chicken grease, fats, oils, butter, etc., in a PLASTIC BAG, tie a tight knot in it and place it in my trash can. „ John J., chemical engineer in Irvine, Calif. John, city water-treatment plants advise this as well. Keeping grease out of the sewer system will help protect it. Other items to keep out of the sewer system? So-called ushable wipes, cigarette butts and cat litter, among other things. Log on to your city's website for more information, or dial 311. „ Heloise Dear Heloise: I had several hand soaps that I didn't like. I poured all of them into an empty laundry soap bottle and labeled it "Mixed Soaps." I'll use it to wash rugs or other items. Also, shampoos that I can't use on my hair I use to wash out hairbrushes and comb. „ Barb in Humble, TexasRemoval is best option for a large tumor inside kidney Police are not here to be used as disciplinary tools Make sure to bag greaseHints from Heloise Dr. Roach Dear Abby

PAGE 34

Page 6 www.yoursun.com The Sun / Thursday, August 2, 2018 ARIES (March 21-April 19). Creation takes time; destruction can happen in an instant. You may think long and hard about how to take your life to the next level. Reality will quickly shoot down some (not all!) of those ideas, but dont let that stop you. TAURUS (April 20-May 20). Happiness and simplicity will be linked up today. The minute you feel that things are involving too many elements or getting too complicated, busy, messy, fast or expensive... stop. Start over. GEMINI (May 21-June 21). Its not just that one solution doesnt work for everyone; its that one solution doesnt even work for anyone all of the time. Each moment and circumstance is dierent. Stay sensitive and awake and youll do great. CANCER (June 22-July 22). Disillusionment is the thing that happens when you nd out that what you thought was real involves a manipulation of perception. Knowing that tricks abound is a necessary step in understanding the nature of reality. LEO (July 23-Aug. 22). The habit of trying to get things in order to be happy is an addiction, and it should be broken. You really dont need anything else. The expansion of your spirit is the happiness, also the work, also the prize. VIRGO (Aug. 23-Sept. 22). After careful consideration and planning, the best plan may be no plan. Its one of those rare days when all you need is your openness and a belief that the best will happen. LIBRA (Sept. 23-Oct. 23). You know that it brings you luck, love, relationships and more. Unfortunately, those who dont self-edit are prone to say too much, confuse people and make them afraid to approach the next time. SCORPIO (Oct. 24-Nov. 21). You hate to overpay for a thing that will disappear in a moment. To forgo perishables in favor of a lasting memento will be your action „ also a metaphor for other choices youll make in the near future. SAGITTARIUS (Nov. 22-Dec. 21). Two people will try to tell or sell you the exact same thing, and youll much prefer one to the other. Why? It boils down to style. Tone is a part of this. Go where the resonance is, and dont look back. CAPRICORN (Dec. 22-Jan. 19). People want you to go one way or another, so they psychically lean on you, trying to get you to sway in that direction. Be strong. Go where you want to go. Dont be guilted. Tell others to stay in their lane. AQUARIUS (Jan. 20-Feb. 18). Your life could be much like yesterday, or it could be something very dierent. The choice is yours. A new start wont require a big eort, merely a mental shift that happens once you claim this as day one.Ž PISCES (Feb. 19-March 20). When people want something, but theyre not saying it, you can feel that. It will seem to have an actual weight. Encourage others to unburden themselves from the weight. Make it OK for them to speak up and say what they want. TODAYS BIRTHDAY (Aug. 2). Youve made a discovery, and youll keep expanding in knowledge and skill with it. This is social in nature, having to do with transmuting the abundant love lavished on you this year into an eective, creative and powerful force for good in the world. Your way of organizing life is brilliant. Scorpio and Sagittarius adore you. Your lucky numbers are: 6, 46, 23, 1 and 28. 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 35

The Sun /Thursday, August 2, 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 36

Page 8 www.yoursun.com The Sun / Thursday, August 2, 2018 NATIONAL NEWS | NATIONAL NEWS BRIEFSUtah man sues McDonalds alleging his drink was druggedSALT LAKE CITY (AP) „ A Utah man who alleges in a new lawsuit that a McDonalds employee spiked his drink with a heroin substitute said he had just seated his three young boys on the couch with their happy meals when he took a drink from his Diet Coke while he read work emails on his computer. Trevor Walker said he suddenly lost feeling in his arms and legs and his vision became distorted. He thought he was having a severe anxiety attack. Before he blacked out and collapsed, he sent two text messages to his wife who was working in the in-home hair styling salon, according to a lawsuit “led Monday in Utah state court. Walker, 33, survived the August 2016 incident after being taken to the emergency room, but now hes suing McDonalds and Coca-Cola after settlement talks with McDonalds broke off, he said Wednesday in an interview. The lawsuit says the state crime lab determined the heroin replacement, called buprenorphine. It is a replacement for heroin or opioids that usually comes in a dissolvable “lm, Walkers attorney explains in the lawsuit. A photo included in the “ling shows a white “lmy substance and speckles ”oating at the top of the Diet Coke. Investigators could never determine how it got there, Richardson said.Diocese names 71 accused of child sex abuse, blames bishopsHARRISBURG, Pa. (AP) „ A Roman Catholic diocese on Wednesday identi“ed 71 priests and other members of the church who had been accused of child sex abuse and said it was holding accountable the bishops who led the church for the past 70 years, announcing their names will be stripped from all church properties. At a news conference to detail the churchs actions, Harrisburg Bishop Ronald Gainer apologized to those who were abused, the Catholic faithful and the community and expressed his profound sorrow.Ž With its announcement, the Harrisburg Diocese became the second of six dioceses under investigation by the state to get out in front of a pending grand jury report on clergy sex abuse. The release of the nearly 900-page state grand jury report has been held up by challenges by some priests and former priests. The state Supreme Court ruled last week a version with some names blacked out can be made public as early as next week. The court said it identi“ed more than 300 predator priestsŽ in the six dioceses. Gainer said that the Harrisburg Diocese was making public the names of all those who faced allegations of child sex abuse but that it did not determine whether they all had merit, though some of those on the list have been convicted of crimes. He said no one on the list is currently in the ministry. In a public letter, Gainer said shortcomings in past investigations and record-keeping made it dif“cult in many cases to assess credibility or guilt or even determine the underlying conduct. In a few instances, people who were cleared of allegations by the diocese or police were not listed. Most of the allegations date from the 1970s, 80s and 90s, the diocese said.Trump picks former CIA career officer as deputy of agencyWASHINGTON (AP) „ President Donald Trump has tapped a career intelligence analyst who worked at the CIA for 30 years to be deputy director of the agency. Vaughn Bishop will serve under CIA Director Gina Haspel, who worked undercover for years on the operations side of the agency. Before retiring from the CIA in 2011, Bishop held various senior positions, including vice chairman of the National Intelligence Council, which provides U.S. intelligence forecasts of challenges facing national security. Bishop joined the CIA in 1981. He holds three degrees from Northwestern University „ bachelors and masters degrees in political science and a doctorate in political science and African studies. Trump announced the appointment on Wednesday. It does not require Senate con“rmation.Judge further extends housing aid for Puerto Rico evacueesBOSTON (AP) „ A federal judge has granted more time to Puerto Rico hurricane evacuees living in hotels across the U.S. through a temporary housing voucher program. Judge Timothy Hillman in Massachusetts on Wednesday extended an order allowing the evacuees to use federal assistance to live in the hotels until at least Aug. 31. The judge had previously ruled they could stay through at least checkout time on Aug. 7. The evacuees have been living in hotels on the mainland since they ”ed the island after Hurricane Maria last September. Their housing aid through the Transitional Sheltering Assistance program initially was supposed to expire at midnight June 30.Congress sends defense bill with military pay raise to TrumpWASHINGTON (AP) „ The Senate on Wednesday gave “nal congressional approval to a $716 billion defense policy bill that would raise military pay by 2.6 percent, the largest pay hike in nine years. The 87-10 vote sends the bill to the White House for President Donald Trumps expected signature. The compromise bill weakens a bid to clamp down on the Chinese telecom giant ZTE and allows the president to waive sanctions against countries that have bought Russian weapons but now want to buy U.S. military equipment. The bill does not fund Trumps request for a new Space ForceŽ as an independent service branch but authorizes a military parade he wants in Washington in November. It also addresses sexual assault between the children of service members, including at schools the Pentagon runs on bases worldwide „ a problem revealed this spring in an Associated Press investigation. Sen. Marco Rubio, R-Fla., voted against the defense bill because of the decision to strip out a provision halting the Trump administrations deal to save ZTE, which has close ties to the Chinese government. WASHINGTON (AP) „ The Trump administration is proposing raising planned taxes on $200 billion worth of Chinese imports to 25 percent from 10 percent, turning up the pressure on Beijing in a trade war between the worlds two biggest economies. The United States has already imposed 25 percent tariffs on $34 billion in Chinese imports and is readying 25 percent tariffs on another $16 billion worth to punish China for allegedly using predatory tactics to obtain U.S. technology. The Chinese have retaliated in kind. Last month, the U.S. proposed 10 percent tariffs on another $200 billion in Chinese products „ from parachutes to sardines „ in response to Chinas retaliation. But President Donald Trump now wants U.S. Trade Representative Robert Lighthizer to consider more than doubling those tariffs to 25 percent. The government will seek public comment on the higher tariffs. A hearing on the levies is scheduled for Aug. 20-23. The Trump Administration continues to urge China to stop its unfair practices, open its market and engage in true market competition,Ž Lighthizer said Wednesday, adding that, Regrettably, instead of changing its harmful behavior, China has illegally retaliated against U.S. workers, farmers, ranchers and businesses.Ž Reacting to media reports that the higher tariffs were coming, Chinese foreign ministry spokesman Geng Shuang warned that Beijing will de“nitely “ght backŽ to defend its lawful rights and interests.Ž He gave no details of possible retaliatory measures. Trump has threatened to escalate the con”ict even more by taxing virtually all of the $500 billion worth of goods China ships annually to the United States. The president is going to continue to hold China responsible for their unfair trade practices,Ž said White House press secretary Sarah Huckabee Sanders. This has gone on for long enough and hes going to do something about it.Ž But Trumps tariffs have drawn criticism at home in the United States for driving up costs for consumers and companies that rely on Chinese imports. We said before that this round of tariffs amounted to doubling down on the recklessness of imposing trade policy that will hurt U.S. families and workers more than they will hurt China,Ž said Matthew Shay, president of the National Retail Federation. Increasing the size of the tariffs is merely increasing the harm that will be done.ŽUS proposes higher tax on $200B in Chinese imports PHOENIX (AP) „ A worker at a nonpro“t organization that houses immigrant children separated from their parents at the border has been booked on suspicion of molesting a 14-yearold girl at its one of its facilities in Phoenix, police said Wednesday. Southwest Key, which operates the facility, declined to say whether the 14-year-old girl was an immigrant who was separated from her parents at the border. Fernando Magaz Negrete kissed and fondled the girl in her bedroom at the facility on June 27 in an encounter witnessed by the girls 16-year-old roommate, police said. They said surveillance video shows Magaz Negrete, 32, approaching the bedroom several times throughout the night, though the bedroom itself was outside the cameras view. When a child tells us of inappropriate behavior, we immediately call law enforcement and start an internal investigation as appropriate,Ž said Southwest Key spokesman Jeff Eller. Thats what happened in this case. Southwest Key always works with law enforcement to bring the full force of the law to bear when it is warranted.Ž The nonpro“t said it has “red Magaz Negrete. The facility where the alleged abuse occurred was visited on June 28 by “rst lady Melania Trump, who met with people directly affected by her husbands hard-line immigration policies. Shelters that house immigrant children have come under scrutiny since the Trump administration introduced a zero toleranceŽ policy toward illegal entries that has led to the separation of families at the U.S.Mexico border. The news website ProPublica published a report in late July saying police responded to at least 125 calls reporting sex offenses at shelters that primarily serve immigrant children since 2014. The ProPublica report detailed a 2015 incident at a Tucson, Arizona, shelter operated by Southwest Key in which authorities said an employee touched a 15-year-old Honduran boys penis from outside his clothing. The worker was “red and later convicted of molestation. Magaz Negrete was booked Tuesday on suspicion of child molestation, sexual abuse and aggravated assault. Efforts to “nd an attorney for Magaz Negrete through court records and from a court of“cial were unsuccessful. Magaz Negrete made a brief court appearance Tuesday night, asking the court commissioner who presided over the bond hearing, Who is bringing up these charges?Ž Court Commissioner Tracy Nadzieja responded that Magaz Negretes court-appointed attorney will explain the allegations against him at some point in the future. Magaz Negrete, whose bond was set at $150,000, remained in jail on Wednesday.Police: Worker at Phoenix immigration facility molested teen SAN FRANCISCO (AP) „ President Donald Trumps executive order threatening to withhold funding from sanctuary citiesŽ that limit cooperation with immigration authorities is unconstitutional, but a judge went too far when he blocked its enforcement nationwide, a U.S. appeals court ruled Wednesday. In a 2-1 decision, the 9th U.S. Circuit Court of Appeals agreed that the order exceeded the presidents authority. Congress alone controls spending under the U.S. Constitution, and presidents do not have the power to cut off funding it approves to pursue their policy goals, the court majority said. By its plain terms, the executive order directs the agencies of the executive branch to withhold funds appropriated by Congress in order to further the administrations policy objective of punishing cities and counties that adopt so-called sanctuary policies,Ž wrote Chief Judge Sidney Thomas, joined by Judge Ronald Gould. The ruling came in a lawsuit from two California counties „ San Francisco and Santa Clara. Devin OMalley, a spokesman for the U.S. Justice Department, said the presidents order was legal. He called the courts ruling a victory for criminal aliens in California, who can continue to commit crimes knowing that the states leadership will protect them from federal immigration of“cers whose job it is to hold them accountable and remove them from the country.Ž The Justice Department remains committed to the rule of law, to protecting public safety, and to keeping criminal aliens off the streets,Ž he said. The court, however, also said there wasnt enough evidence to support a nationwide ban on Trumps order. It limited the injunction and sent the case back to the lower court for more arguments on whether such a ban was warranted. The decision overall is a big victory for opponents of the executive order, but Trump could try to enforce it against jurisdictions outside the 10 Western states covered by the 9th Circuit, said David Levine, an expert on federal court procedure at the University of California, Hastings, College of Law. If they wanted to go after Chicago, if they wanted to go after Denver or Philadelphia, they would not be bound by an injunction,Ž he said. Those places would have to bring their own lawsuits and whatever happens, happens in those cases.Ž Trump signed the executive order in January 2017 „ part of a push by his administration to crack down on cities and states that dont work with U.S. immigration authorities.US court declares Trumps sanctuary cities order illegal AP FILE PHOTOIn this June 26, 2017, photo, protesters take part in a rally to oppose a new Texas sanctuary citiesŽ bill that aligns with the presidents tougher stance on illegal immigration, in San Antonio, Texas, outside of the Federal Courthouse. AP FILE PHOTOIn this July 6 photo, a container ship is docked at a port in Qingdao, in eastern Chinas Shandong Province. The Trump administration is proposing raising planned taxes on $200billion in Chinese imports to 25 percent from 10 percent, turning up the pressure on Beijing in a trade war between the worlds two biggest economies.

PAGE 37

Thursday, August 2, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | College Football 3 | MLB 4 | Scoreboard 5 | Golf 6 PARTING WAYSTampa Bay designates defensive standout Adeiny Hechavarria for assignment. Page 2By GREG AUMANTampa Bay TimesBucs rookie Alex Cappa got his first work with the first-team offensive line Wednesday, challenging Caleb Benenoch for the starting job at right guard. This was his first day doing that, and were just trying to create some competition with him and Caleb at right guard,Ž Koetter said. Were rotating a lot of guys with different groups, so dont read too much into that right now.Ž Benenoch was working with the second line, one day after Koetter volunteered the news that the third-year pro had been kicked out of practice Sunday for fighting with a teammate. The Bucs thought enough of Benenoch and Cappa that they didnt resign last years starter, Kevin Pamphile, and cut another starting guard in J.R. Sweezy last month. Alex ƒ is a guy that is smart and tough,Ž Koetter said. Hes getting corrected on things by (offensive line) Coach (George) Warhop every day. He deserves a chance to get in there and compete a little bit, we feel like.Ž Cappa is making the leap from Div. II Humboldt State to the NFL, and while left guard Ali Marpet made a similar jump three years ago to starting immediately, Benenoch has much more experience, having started five games at right tackle last year. Koetter called him a wild cardŽ for the right guard job in March, long before Sweezy had been let go.NFL: BucsAlex Cappa gets a look as “ rst-team right guard for BucsMONICA HERNDON | TIMESBucs rookie Alex Cappa, shown in rookie minicamp, worked with the first-team offensive line at right guard Wednesday. AP FILE PHOTOTiger Woods holds the trophy after winning the 2013 Bridgestone Invitational at Firestone Country Club in Akron, Ohio. By DOUG FERGUSONAssociated PressAKRON, Ohio „ This is one farewell party Tiger Woods didnt want to miss. Firestone will host the worlds best players for the last time at the Bridgestone Invitational, and it wouldnt be the same without Woods. He has won it eight times, a PGA Tour record for most victories on the same golf course. Woods didnt finish out of the top 5 in his first 11 appearances on the venerable South Course, seven of them victories. It also was the last of his 79 victories on the PGA Tour in 2013, right before back problems started to surface. One problem. Having played only four tournaments in 29 months because of four back surgeries, Woods returned in December at No. 1,199 in the world. He started his PGA Tour season in January at No. 647. His only hope was to move into the top 50 in the world after the British Open, or to win a tournament. His tie for sixth in the British Open moved him to No. 50 on the button. I was just hoping to one, play the tour long enough to be able to get an opportunity,Ž Woods said Wednesday, his first time at Firestone in four years. But I also had to play well to do it. ... And within a year to get down to 50 I think is a pretty good accomplishment. But it also got me into this event.Ž Bridgestone decided not to renew as title sponsor of the World Golf Championship, said to be an annual price tag of about $15 million. The company next year sponsors the Senior Players Championship at Firestone, while the WGC event moves to Memphis, Tennessee.GOLF: Bridgestone InvitationalWoods gets last crack at Firestone SEE GOLF, 3By BARRY WILNERAssociated PressCANTON, Ohio „ Ray Lewis and Brian Urlacher, two of the NFLs greatest linebackers, enter the Pro Football Hall of Fame this week. When their teams meet in Thursday nights preseason opener, the game could very well honor them by being a defensive battle. On one hand, the Chicago Bears are installing a new offense under firstyear coach Matt Nagy. On the other side, few if any of the Baltimore Ravens starters at the offensive skill positions are likely to get much action.NFL: Hall of Fame GameBears-Ravens open NFL preseason in Hall of Fame game SEE NFL, 3 AP PHOTOTampa Bay Buccaneers defensive end Jason Pierre-Paul (90) works on a drill during training camp practice in Tampa. By FRED GOODALLAssociated PressTAMPA „ The Tampa Bay Buccaneers acquired Jason Pierre-Paul to bolster an anemic pass rush. However, the former New York Giants star wants to be a lot more than a one-dimensional player. The two-time Pro Bowl end believes he can be part of the solution to a leaky run defense, too, in addition to stalking opposing quarterbacks. I want everybody to know that Im still capable of playing the run,Ž the 29-year-old said. They already know I can play the pass. But if you cant stop the run, there is no pass rush.Ž The Bucs traded for PierrePaul in March after having one of the NFLs least-effective defenses a year ago, when they went 5-11 and ranked last in passing and total yards allowed, as well as sacks with 22. The team hasnt had a player with 10 or more sacks in a season since Simeon Rice had 14 in 2005. The 6-foot-5, 275-pound Pierre-Paul had 58 sacks in eight seasons with the Giants, including a career-best 16 in 2001 and 12 in 2014. He hasnt come close to posting double-digit sack totals since suffering a serious hand injury in a Fourth of July fireworks accident three years ago. Still, his numbers have improved each season from one in eight games in 2015 to seven in 2016 and 8 in 2017. The Bucs feel Pierre-Paul, who played in college locally at South Florida, is an ideal fit for what they want to do with a revamped defensive line also featuring Pro Bowl tackle Gerald McCoy, offseason acquisitions Beau Allen, Vinny Curry and Mitch Unrein, and first-round draft pick Vita Vea.NFL: BucsSTILL A FORCEPierre-Paul works to prove hes more than a pass rusherI want everybody to know that Im still capable of playing the run ... They already know I can play the pass. But if you cant stop the run, there is no pass rush.Ž„Jason Pierre-Paul SEE BUCS, 3 AP PHOTOJuventus midfielder Miralem Pjanic (5) moves up field against MLS All-Star forward Josef Martinez (17) during the MLS All-Star match, Wednesday, in Atlanta. Associated PressATLANTA „ Josef Martinez thrilled another record crowd in Atlanta by scoring in the Major League Soccer All-Star Game, but Italian powerhouse Juventus prevailed on penalty kicks after the match ended in a 1-1 draw Wednesday night. Juventus scored on all five of its penalties before 72,317, winning when Mattia De Sciglio drilled one into the upper left corner past Columbus goalkeeper Zack Steffen. The MLS scored on its first three penalties, but Bradley Wright-Phillips of New York Red Bulls left the door open in the fourth round when he slammed his shot off the post. It was the second straight year that the All-Star Game ended in a 1-1 draw and was decided by penalties. In 2017, Real Madrid prevailed over the MLS squad 4-2 at Chicagos Soldier Field.SOCCER: MLS All-StarJuventus wins MLS All-Star GameSEE MLS, 3

PAGE 38

Page 2 SP www.yoursun.com Thursday, August 2, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Aug.1N ............................. 7-3 Aug.1D ............................. 4-9 July 31N ........................... 8-9 July 31D ........................... 7-4 July 30N ........................... 1-6 July 30 D .......................... 2-1PICK 3Aug.1N .......................... 4-2-8 Aug. 1D ......................... 0-0-0 July 31N ........................ 7-7-4 July 31D ........................ 7-1-6 July 30N ........................ 7-8-1 July 30D ........................ 4-5-0PICK 4 Aug.1N ....................... 6-9-0-7 Aug.1D ....................... 3-0-0-7 July 31N ..................... 9-5-5-1 July 31D ..................... 7-8-1-3 July 30N ..................... 4-0-5-2 July 30D ..................... 1-6-9-6PICK 5Aug. 1N .................. 5-7-7-6-1 Aug. 1D .................. 4-2-9-7-5 July 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 D-Day, N-NightFANTASY 5Aug.1 ...............................Late July 31 ............ 8-15-18-25-30 July 30 ................ 2-3-9-19-28 € € € PAYOFF for July 31 3 5-digit winners $62,823.98 291 .. 4-digit winners $104.00 8,584 .. 3-digit winners $9.50CASH FOR LIFEJuly 30 .......... 21-45-48-51-58 Cash Ball ............................ 1 € € € PAYOFF FOR July 30 0 ......... 5-5 CB .....$1,000/Day 0 ............... 5-5 ..$1,000/Week 1 .......... 4-5 CB............. $2,500 6 ............... 4-5................ $500LUCKY MONEYJuly 31 ................ 10-26-35-39 Lucky Ball ......................... 13 € € € PAYOFF FOR July 31 0 ....... 4-of-4 LB .......$800,000 3 ............. 4-of-4...... $1,696.50 34 .... 3-of-4 LB .........$328.00 551 ....... 3-of-4 ...........$59.50 ESTIMATED JACKPOT $1,000,000LOTTOAug.1 ...............................Late July 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 millionPOWERBALLAug.1 ...............................Late July 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 $187 MillionMEGA MILLIONSJuly 31 .......... 12-15-35-64-69 Mega Ball ........................... 9 € € € PAYOFF FOR July 31 0 ... 5 of 5 + MB ..$ 45 Million 0 ............. 5 of 5 .....$1 Million 0 ... 4 of 5 + MB ........$10,000 11 ........... 4 of 5 .............$500 ESTIMATED JACKPOT $50 Million SPORTS ON TVM i LB: Stone Crabs 6, Fire Frogs 3Stone Crabs walk-o in 12By MARC TOPKINTampa Bay TimesThe Rays made room on their roster for newcomer OF Tommy Pham by finally dispatching SS Adeiny Hechavarria, who was designated for assignment. The Rays had been looking to move Hechavarria since early June when they brought up top prospect Willy Adames, but obviously could not find a taker, even at a reduced price, by Tuesdays deadline. Instead they went the DFA route which gives them seven days to still find a trade or release him, and pay the remaining $1.8 million or so on his salary. Hechavarria was acquired in June 2107 from the Marlins and has showed to be one of the top defensive shortstops.Rays designate Adeiny Hechavarria for assignmentMONICA HERNDON | TIMESRays shortstop Adeiny Hechavarria celebrates a home run during the second inning against the Yankees. BASKETBALL 7 p.m. ESPN „ The Basketball Tournament, “ rst semi“ nal, Golden Eagles (Marquette alumni) vs. Overseas Elite, at Baltimore 9 p.m. ESPN „ The Basketball Tournament, second semi“ nal, Eberlein Drive vs. Team Fredette, at Baltimore CFL FOOTBALL 7 p.m. ESPN2 „ Ottawa at Toronto GOLF 6 a.m. GOLF „ Ricoh Womens British Open, “ rst round, at Lytham, England 1:30 p.m. GOLF „ PGA Tour & WGC, Bridgestone Invitational, “ rst round, at Akron, Ohio 6:30 p.m. GOLF „ PGA Tour, Barracuda Championship, “ rst round, at Reno, Nev. 2 a.m. (Friday) GOLF „ European PGA Tour, Fiji International, second round, at Natadola, Fiji (same-day tape) HORSE RACING 4 p.m. FS2 „ Saratoga Live, Birdstone Stakes MLB BASEBALL 1 p.m. MLB „ Regional coverage, Colorado at St. Louis OR L.A. Angels at Tampa Bay 7 p.m. MLB „ Regional coverage, N.Y. Yankees at Boston OR Cincinnati at Washington MIXED MARTIAL ARTS 9 p.m. NBCSN „ Professional Fighters League, at Uniondale, N.Y. NFL FOOTBALL 8 p.m. NBC „ Preseason, Hall of Fame Game, Chicago vs. Baltimore, at Canton, Ohio SOCCER 8:30 p.m. FS1 „ Women, Tournament of Nations, United States vs. Brazil, at Bridgeview, Ill. WNBA BASKETBALL 7 p.m. NBA „ Dallas at Indiana 10 p.m. ESPN2 „ Minnesota at Los Angeles MLB: RaysAssociates PressMILAN „ Italy will launch a three-city bid to host the 2026 Winter Olympics in Milan, Turin and Cortina. The Italian Olympic Committee announced the move on Wednesday, having decided a joint bid was more cost effective. It was unanimously voted for by the CONI board. Milan Mayor Giuseppe Sala, however, has criticized the decision and says that while his city would still be willing to host Olympic events, it will not be involved in the governance of the bid. According to CONIs Olympic Masterplan, Milan will host four events: curling, womens ice hockey, short track speed skating and figure skating. Cortina would have the same number of competitions, with the sliding sports (bobsleigh, skeleton and luge) and Alpine skiing, while the Nordic combined and ski jumping would be held in nearby Val di Fiemme. Speed skating and mens ice hockey would take place in Turin, with slalom Alpine skiing in nearby Sestriere. Snowboarding, biathlon, freestyle and Nordic skiing would be staged in the Valtellina region, which is between Milan and Cortina. Other possible candidates for the 2026 Olympics are: Stockholm; Erzurum, Turkey; Calgary, Canada; and Sapporo, Japan. International Olympic Committee members will pick the host in Milan in October 2019. Two years ago, Italy was forced to suspend Romes bid for the 2024 Summer Olympics because of staunch opposition from the citys mayor. It was the second time in four years a Rome bid was withdrawn or suspended. In 2012, then-premier Mario Monti scrapped the citys bid for the 2020 Olympics because of financial concerns.2026 WINTER OLYMPICS: ItalyMilan, Turin, Cortina to launch bid for OlympicsBy JOHN MARSHALLAssociates PressGLENDALE, Ariz. „ Shane Doan joined the Arizona Coyotes before they moved to the desert, and over the years experienced the high of reaching the Western Conference finals, the low of being told he was not part of the franchises future plans. Doan played all 21 of his NHL seasons with the Coyotes, racking up a slew of team records while serving as one of the most respected captains in the league. Now he will get a new honor: First Arizona player to have his jersey retired. Doan will have his No. 19 retired during a pregame ceremony on Feb. 24 when the Coyotes face the Winnipeg Jets. He also will join Bobby Hull, Dale Hawerchuk, Thomas Steen, Keith Tkachuk, Jeremy Roenick and Teppo Numminen in the teams ring of honor, which includes the franchises time in Winnipeg. Its something special to be included in that group,Ž Doan said during a conference call Wednesday. Its kind of overwhelming. No one ever dreams or thinks about getting your jersey retired. They just want to play a game in the NHL. When youre playing, you dont think of this stuff and this coming up was pretty special.Ž Doan was drafted by Winnipeg with the seventh overall pick in the 1995 NHL draft and followed the franchise West to the desert a year later. The bruising forward established himself as an iconic Valley of the Sun sports figure with his leadership, loyalty, hard-working ways and connection to the community. Doan was the face and voice of the franchise during the four years it was operated by the NHL after the owner filed for bankruptcy. He was the leader who guided the Coyotes to their first Western Conference Finals in 2012, riding the momentum of fan support the run generated. When the franchise fell on hard times and went into rebuilding mode, Doan continued to lead the Coyotes, still tirelessly working and never ducking questions when the losses began to pile up. Shane Doan is Mr. Coyote and a Valley icon,Ž Coyotes President and CEO Ahron Cohen said in a statement. No one has done more for the Coyotes or the game of hockey in Arizona than Shane. For the past 22 years, Shane has been an incredible ambassador for our franchise and has represented the Coyotes with class, dignity and professionalism. He has given his heart and soul to the Coyotes and is most deserving of this tremendous honor.ŽNHL: CoyotesCoyotes to retire Shane Doans number Staff reportsA 3-run walk-off home run by Stone Crabs third baseman Kevin Padlo in the bottom of the 12th, gave Charlotte a 6-3 victory over the Florida Fire Frogs Wednesday night at the Charlotte Sports Park. The Stone Crabs scored their first run of the game in the 10th inning, tying the score at 1-1 as Jermaine Palacios sacrifice fly to left field plated Tristan Gray. Kevin Padlos first extra-base hit of the night, a double in the 11th inning, drove in Joey Roach. However, Charlotte refused to capitulate, tying the score at 3-3 as Jesus Sanchezs double brought home Gray. But it was Padlos blast to left center that would end the well-pitched game, Lucius Fox stole his team leading 23rd base. A collective strong pitching performance, one that saw Stone Crab hurlers hold the opposition scoreless for nine innings was punctuated by a masterful effort by starter Brendan McKay, who allowed one hit, issued one walk while striking out four in four innings of work. McKay yielded to reliever Chandler Raiden, who held the opposition at bay for the next three innings. Jose Disla worked the following three innings, striking out four, while allowing one run. However, it would be Ivan Pelaez finishing the game, and although he yielded two runs on three hits during the final two innings, he recorded his fourth victory of the year against two losses. Blake Bivens was named the Florida State League pitcher of the week, the second Stone Crabs hurler to be honored with the distinction in 2018, joining Willy Ortiz, who was recognized earlier this year. By DICK SCANLONAssociated PressST. PETERSBURG „ Rookie Willy Adames homered and drove in two runs on the day Tampa Bay gave him the regular shortstop job, leading the Rays to a 7-2 win over the Los Angeles Angels on Wednesday night. Adames drove in a run with a two-out single off Angels starter Nick Tropeano in the fourth inning, then scored on Mallex Smiths triple, Adames led off the Rays sixth with his fourth home run to make it 4-2. Jake Bauers added a two-run homer in the ninth for the Rays, his ninth of the season and third in three games. Starting pitcher Tyler Glasnow and left fielder Tommy Pham played in their first game for the Rays a day after being acquired on the interleague trade deadline. Glasnow, making his first start of the season after 34 relief appearances for Pittsburgh, gave up one run in three innings while striking out five. Pham went 0-for-3 with a hit batsman and a walk. Jake Faria, pitching for the first time since going on the disabled list with a left oblique strain June 22, got the win in the third relief appearance of his career. Faria (4-3) gave up one run on four hits in 3 ‡ innings. Kole Calhoun hit the eighth pitch of the game into the fish tank behind the center field wall for the only run off Glasnow. Calhouns 14th homer of the season was his 13th since coming off the disabled list on June 18. Tropeano (4-6) gave up four runs on seven hits and four walks in 5 ‡ inningsMOVING DAYTampa Bay designated slick fielding SS Adeiny Hechavarria for assignment, clearing the way for rookie Adames to start on a full-time basis. It had to have been somewhat awkward knowing that weve got this defender who we consider as very elite,Ž Tampa Bay manager Kevin Cash said. We feel like that situation now has opened up for Willy to go play and have some peace of mind while doing so.ŽTRAINERS ROOMRays: LHP Blake Snell, out since appearing in the All-Star Game on July 17 due to left shoulder fatigue, is hopeful of returning this weekend after having a second bullpen session. A decision wont be made until the team sees how Snell responds Thursday.MLB: Rays 7, Angels 2Adames, Bauers homer for Rays in winAP PHOTOTampa Bay Rays Willy Adames celebrates after hitting a home run off Los Angeles Angels starting pitcher Nick Tropeano Wednesday in St. Petersburg.

PAGE 39

By RALPH D. RUSSOAssociated PressOhio State placed football coach Urban Meyer on paid administrative leave Wednesday while it investigates claims that his wife knew about allegations of domestic violence against an assistant coach years before he was fired last week. Courtney Smith gave an interview to Stadium and provided text messages to former ESPN reporter Brett McMurphy between her and Shelley Meyer in 2015 and with the wives of other Buckeyes coaches. Courtney Smith also provided threatening texts she said came from her ex-husband, former Ohio State assistant Zach Smith. Shelley said she was going to have to tell Urban,Ž Courtney Smith told Stadium. I said: Thats fine, you should tell Urban.Ž Zach Smith was fired last week after an Ohio court granted a domestic violence protective order to Courtney Smith. Hours after Courtney Smiths interview was posted online, Ohio State said it was conducting an investigation into the allegations and Meyer was being placed on leave. Offensive coordinator Ryan Day will serve as acting head coach for the Buckeyes, expected to be one of the top teams in the nation again this season. Ohio States first preseason practice is scheduled for Friday. The season starts Sept. 1 with a game against Oregon State in Columbus, Ohio. Meyer said in a statement he and athletic director Gene Smith agreed that his being on leave was best for the investigation. This allows the team to conduct training camp with minimal distraction. I eagerly look forward to the resolution of this matter.Ž Meyer said. Meyer is heading into his seventh season at Ohio State, where he is 73-8 with a national title in 2014 and two Big Ten Conference championships. Shelley Meyer is a registered nurse and is employed as an instructor at Ohio State. Both Meyer and his wife could be in violation of Title IX policy on reporting allegations of domestic violence against university employees. Zach Smith was charged in May with misdemeanor criminal trespass. At the time of the charge, Zach Smiths attorney said Courtney Smith had accused him of driving to her apartment after she told him they would meet elsewhere so he could drop off their son. Zach Smith pleaded not guilty last month. A hearing has been scheduled for Friday. Zach Smith was also accused of aggravated battery on his thenpregnant wife in 2009 while he was a graduate assistant on Meyers staff at Florida. The charge was dropped because of insufficient evidence. Urban Meyer brought Smith, the grandson of late Buckeyes coach Earle Bruce, to Ohio State in 2012. Meyer worked for Bruce and considers him a mentor. Two police reports filed in 2015 in Ohios Powell County, after the Smiths separated in June of that year, accused Zach Smith of abuse. Charges were never filed. At Big Ten media days, Meyer said he knew of the incident in 2009 and that he and Shelley Meyer addressed it with the Smiths. He was also asked about the 2015 incident alleged by Courtney Smith. I cant say it didnt happen because I wasnt there,Ž he replied. I was never told about anything and nothing ever came to light. Ive never had a conversation about it. I know nothing about it. First I heard about that was last night. No, and I asked some people back at the office to call and say what happened and they came back and said they know nothing about it.Ž The Smiths divorced in 2016. The Sun / Thursday, August 2, 2018 www.yoursun.com SP Page 3COLLEGE FOOTBALL: Rule ChangeAP FILE PHOTOOhio State coach Urban Meyer watches the teams spring game in Columbus, Ohio. COLLEGE FOOTBALL: Ohio StateOhio States Meyer put on l eave, investigation opened AP FILE PHOTOOregon State quarterback Marcus McMaryion (3) th rows from the end zone under pressure from Stanford defensive tackle Harrison Phillips (66) during a 2016 game in Stanford, Calif. By RALPH D. RUSSOAssociated PressFor years college football coaches have labored, even agonized, over whether to play a freshman who might be able contribute immediately or hold him out of games to preserve a year of eligibility and hopefully cash in greater rewards down the road. Those decisions are about to get a whole lot easier. Rarely does the NCAA pass legislation that is both wholeheartedly endorsed by coaches and beneficial to players, but the new redshirt rule appears to be that kind of smash hit. Players will now be allowed to play in up to four games and still qualify for a redshirt season, maintaining four years of eligibility. In the past, playing just one game could cost a player an entire season of eligibility. Coaches say the change will provide needed roster depth, improve player development and avoid many of those damned-if-you-dodamned-if-you-dont situations where the choice becomes: Shortterm need or long-term goals? Brilliant. Love it. Greatest rule the NCAA has ever put in in the last 20 years,Ž Minnesota coach PJ Fleck said. Its a game-changer. But how, exactly? I dont know if people on the outside or even maybe us on the inside understand how different that rule is. How much the game is going to be different, the strategy behind it,Ž Oklahoma coach Lincoln Riley said. I think its going to be fun.Ž All players, no matter their class year, can be redshirted. Medical redshirts are common in college football, giving a player back a season of eligibility that was mostly lost to injury. But it is with the freshman class that teams need a redshirt plan. Even before incoming recruits step on campus, coaches start mapping out who is likely to play and who will probably sit. Sometimes the depth chart makes that decision. In other cases, player performance forces the issue. The evaluation process is constant, but former UCLA coach Jim Mora said by the start of the season the staff has identified the players who will play, those who will redshirt and what players were on the bubble. But you had to stay fluid because of things that could can happen during the season,Ž said Mora, who will join ESPN as a studio analyst this season. That is still the case, but now that fluidity is more manageable. Stanf ord coach David Shaw said in 2014 the coaches had decided to redshirt Harrison Phillips, who turned into one of the most productive defensive linemen in school history. Injuries forced them to reconsider. The injured veterans returned after two games, but Phillips kept playing rather than returning to the practice squad. On the flip side, Shaw said, defensive back Paulson Adebo was ready to play by the end of last season but coaches decided it was not worth losing a year of eligibility. Expect coaches to take the wraps off plenty of young players during bowl season. Teams often have an eye toward the next season when preparing for a bowl game. New redshirt rule in place for coachesThis event has been very special to me over the years, and its sad to see it leave Firestone,Ž Woods said. We certainly understand it. But for me, Ive always had such great memories of this golf course.Ž Where to start? Was it the first victory in 1999 when he beat Phil Mickelson by one shot? The next year was even better when Woods raced to finish in the dark, made one last birdie to finish at 21-under par and won by 11 shots. He won in playoffs that lasted four holes against Stewart Cink (in 2006) and seven holes against Jim Furyk (in 2001). He won by eight shots in 2007 against Rory Sabbatini, who had said earlier in the year that Woods looked beatable as ever.Ž There isnt just one,Ž Woods said. Ive done it so many different ways.Ž Ticket sales spiked when it was disclosed after the British Open that Woods reached No. 50 and would be back at Firestone. He became the face of this tournament over the last two decades, even through some rough patches when he was coping with scars on and off the golf course. It would be a fitting conclusion at Firestone for Woods to walk off with yet another trophy, except its not that simple. He has yet to win this year, and while Woods used to own the short fields in these World Golf Championships with 18 titles, the competition is stiffer than ever. Dustin Johnson affirmed his position at No. 1 in the world by winning the Canadian Open last week for his third PGA Tour title of the year. He won at Firestone two years ago and, like Woods, calls it one of his favorite stops of the year because it is big, tree-lined and doesnt have many frills. Rory McIlroy is coming off a runner-up finish in the British Open. He won at Firestone in 2014, sandwiched between victories in the British Open and PGA Championship. McIlroy has eight consecutive rounds in the 60s. I really think it is horses for courses. There are just courses that fit your eye better than some others,Ž McIlroy said. Tiger has proved that with here, with Bay Hill, with Torrey Pines, with ... well, actually, anywhere.Ž Woods hasnt been back to Firestone since 2014, when he hurt his back early in the final round. He hasnt been eligible since then. He raised expectations, certainly among his fans, with his strong showing at Carnoustie, where Woods had the lead for a couple of holes on Sunday, only to fall back with a double bogey. He wound up three shots behind, with the only consolation being a spot at Firestone. Hes going to play well this week,Ž Justin Thomas said. This place is like Augusta for him. He could probably take two, three weeks off and hes going to get it around here fine because he knows how to. Hes won here as many times as Ive won everywhere in my career. I grew up watching him win a lot of tournaments here, hitting the shots in the dark. ... So hes going to be very, very comfortable here.ŽGOLFFrom Page 1Coach Dirk Koetter likes what hes seen in training camp. Just a real impressive veteran player thats willing to share with the younger guys,Ž Koetter said. His ability to work in the heat „ sometimes those veteran players dont want to come out and work as hard as we ask them to in training camp, but hes been out front all the way.Ž Like Pierre-Paul, the coach believes the ninthyear pro is versatile enough to help the Bucs slow opponents on the ground, as well as through the air. When we played (the Giants) last year, just from our standpoint, we probably feared him more in the running game than we did in the pass game.Ž Koetter said. Thats not a downgrade to him because we see good pass rushers every week,Ž the coach added, but a lot of those speed rushers cant play the run. I mean, hes 280 pounds.Ž Pierre-Paul won a Super Bowl with the Giants in 2011, while Allen and Curry signed with Tampa Bay in free agency after being part of a deep line rotation that helped Philadelphia win it all last season. The Bucs are counting on them to bring a championship mentality to a team thats missed the playoffs 10 straight seasons „ the second-longest drought in the league. Its been great. We just keep creating chemistry out there. Everybody pass-rushes differently; everybody plays the run different,Ž Pierre-Paul said. As veterans on the team, were teaching the young guys how to come up and how to do things correctly,Ž he added. We were all once in their position, so we are (building) great chemistry together. Thats a great start for us.ŽBUCSFrom Page 1So if this winds up 10-9 or something similar, well, the smiles on the faces of Lewis and Urlacher might get a bit broader. Nagy has a secondyear quarterback, Mitchell Trubisky, who will be taking his first major steps running the new scheme Nagy brought from Kansas City. He seems unconcerned that the second overall pick in the 2017 draft will be overmatched „ even though Trubisky has been an interception machine in practices. Our guys have picked up everything that weve asked them to do,Ž Nagy said. There have been mistakes, but theyre way ahead of the learning curve. So thats exciting and it tells me that once we get to the regular season we can do more than I initially thought. But we will be growing throughout the season.Ž And the preseason. As for the Ravens, dont look for Joe Flacco in this one. The Hall of Fame game is an extra exhibition outing for the participants, and provides an opportunity for Baltimore coach John Harbaugh and his staff to look at firstround draft pick Lamar Jackson and veteran Robert Griffin III who is attempting a comeback after not playing last year. We have that set,Ž Harbaugh said of the QB plans for Thursday night. I never really talk about that. We just go do it. But we have the quarterback rotation set, and then well organize the rest of it ... Therell be some guys who wont play in that game, probably you might guess the guys who havent practiced as much that first week.ŽNFLFrom Page 1 This game was a showcase for Atlanta United and $1.5 billion Mercedes-Benz Stadium where record crowds have flocked since the club joined MLS in 2017. The team is averaging nearly 52,000 per game this season and already has drawn five largest singlegame league crowds in MLS history „ each more than 70,000. Add another mark to the ever-growing list. It was the largest turnout in the history of the MLS AllStar Game, surpassing the crowd of 70,728 for the 2010 match in Houston. Juventus, which is playing four games on its American tour, didnt bring along its prized acquisition of the offseason „ five-time FIFA Player of the Year Cristiano Ronaldo He remained at home to rest and train after Portugals elimination from the World Cup and his pricey transfer from Real Madrid. The MLS team also was missing one of its biggest names. LA Galaxy forward Zlatan Ibrahimovic skipped the exhibition match rather than make a cross-country trip to Atlanta. The 36-year-old Swede cited the grind of playing three matches in a nine-day span, including last Sunday nights 4-3 victory over Orlando City in which he scored his first MLS hat trick. Ibrahimovic, who played with Juventus from 2004-06, ranks second in MLS with 15 goals. But the MLS did have Martinez, the scoring machine for Atlanta United. Fittingly enough, he netted the only goal for the MLS stars. Juventus jumped ahead in the 21st minute. Giving the Italians far too much room to develop the play, the MLS back line allowed Matheus Pereira to go unchallenged as he curled a left-footed pass in front of the goal. Andrea Favilli flicked it past Atlanta keeper Brad Guzan with a nift y header.MLSFrom Page 1

PAGE 40

Page 4 SP www.yoursun.com Thursday, August 2, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston7534.688„„6-4L-138-1537-19 NewYork6838.6425„6-4L-138-1630-22 TampaBay5553.5091986-4W-231-2024-33 Toronto4859.44926143-7L-327-2821-31 Baltimore3375.30641305-5W-120-3513-40 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5948.551„„5-5W-232-2127-27 Minnesota4958.45810135-5L-230-2419-34 Detroit4762.43113166-4W-229-2718-35 Chicago3769.34921254-6L-220-3217-37 KansasCity3373.31125295-5W-115-3718-36 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6941.627„„4-6W-232-2437-17 Seattle6345.5835„4-6L-235-2128-24 Oakland6446.5825„7-3W-329-2235-24 LosAngeles5455.4951495-5L-329-2825-27 Texas4663.42222175-5L-120-3426-29 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5948.551„„5-5W-134-1825-30 Atlanta5747.548„5-5W-328-2329-24 Washington5453.505546-4W-225-2529-28 Miami4663.42214134-6L-226-3120-32 NewYork4461.41914134-6L-221-3323-28 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6145.575„„4-6L-133-1928-26 Milwaukee6347.573„„7-3W-233-2130-26 Pittsburgh5652.519637-3W-132-2624-26 St.Louis5453.505745-5L-127-2627-27 Cincinnati4860.44414115-5L-226-3122-29 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona6049.550„„7-3W-128-2632-23 Colorado5848.547„7-3W-127-2431-24 LosAngeles5949.546„5-5L-328-2631-23 SanFrancisco5554.505544-6W-332-2223-32 SanDiego4268.38218182-8L-720-3622-32 MAJORLEAGUEBASEBALLORIOLES7,YANKEES5BALTIMOREABRHBIBBSOAVG. Beckhamss501203.221 Petersonrf-3b502002.209 J onescf501001.285 V alenciadh512000.270 Davis1b411011.159 Mancinilf523200.231 J osephc321011.232 Nunez3b413200.206 Rickardrf000000.216 V alera2b401101.182 T OTALS40715729 NEWYORKABRHBIBBSOAVG. Gardnerlf501000.249 S tantondh501002.277 Gregoriusss513000.269 Hickscf421013.254 T orres2b422411.289 Bird1b401010.233 A ndujar3b402101.294 Rominec401001.267 Robinsonrf300000.273 a-Walkerph-rf100000.226 T OTALS39512538 BALTIMORE052000000„7152 NEWYORK010000013„5120 a-groundedoutforRobinsoninthe8th. E„Nunez(6),Valera(1).LOB„Baltimore8, NewYork10.2B„Nunez2(6),Stanton(20). HR„Mancini(14),offGray;Torres(16), offCobb;Torres(17),offWrightJr..RBIs„ Beckham2(16),Mancini2(31),Nunez2(5), V alera(5),Torres4(49),Andujar(47). Runnersleftinscoringposition„Baltimore 2(Beckham,Mancini);NewYork3(Stanton 2,Gregorius).RISP„Baltimore5for10;New Y ork3for9. LIDP„Jones.GIDP„Robinson,Walker. DP„Baltimore2(Beckham,Valera,Davis), (Beckham,Davis);NewYork1(Gregorius, Robinson). BALTIMOREIPHRERBBSONPERA Cobb,W,3-1467 110695 5.83 Carroll11 000021 0.00 Givens.12112115 4.92 Fry,H,31.11221120 2.51 WrightJr..11 110012 4.58 NEWYORKIPHRERBBSONPERA Gray,L,8-82.28772357 5.56 Lynn4.15000571 4.89 Green10000012 2.68 Holder12 000117 2.06 Inheritedrunners-scored„Fry3-0,Wright J r.2-2. Umpires„Home,GaryCederstrom;First,Stu Scheurwater;Second,JordanBaker;Third, CoryBlaser. T „3:08.A„47,206(47,309).INDIANS2,TWINS0CLEVELANDABRHBIBBSOAVG. Lindorss200030.291 Daviscf-lf511001.255 Ramirez3b402000.301 Encarnaciondh301010.236 Guyerrf100000.200 a-Martinph-cf211000.252 A lonso1b400001.258 Gomesc401101.240 Cabreralf-rf401001.263 Gonzalez2b401001.310 T OTALS3328145 MINNESOTAABRHBIBBSOAVG. Mauerdh401002.276 Rosariolf400002.297 Polancoss402000.284 Morrison1b400001.190 S ano3b301001.207 Keplerrf-cf301001.231 Garverc300002.265 Cavecf200001.274 b-Grossmanph-rf000010.249 A drianza2b200002.245 c-Forsytheph-2b100000.206 T OTALS30050112 CLEVELAND000001001„280 MINNESOTA000000000„052 a-”iedoutforGuyerinthe6th.b-walkedfor Caveinthe8th.c-groundedoutforAdrianza inthe8th. E„Polanco(3),Cave(2).LOB„Cleveland9, Minnesota4.2B„Ramirez(29),Encarnacion (14).3B„Mauer(1).RBIs„Gomes(35). CS„Ramirez(4). Runnersleftinscoringposition„Cleveland 5 (Davis2,Encarnacion,Gonzalez,Martin); Minnesota1(Rosario).RISP„Cleveland1 f or9;Minnesota0for2. LIDP„Alonso.GIDP„Davis,Kepler,Forsythe. DP„Cleveland2(Carrasco,Lindor,Alonso), (Lindor,Gonzalez,Alonso);Minnesota2 (Sano,Morrison),(Kepler,Polanco). CLEVELANDIPHRERBBSONPERA Carrasco, W,13-57.14000101013.66 Hand,S,26-311.21 001227 2.81 MINNESOTAIPHRERBBSONPERA Mejia51 003274 2.60 Magill,L,2-213 110025 3.86 Moya11000218 6.75 Hildenberger11 000014 3.61 Rodney12 101124 3.32 Inheritedrunners-scored„Hand1-0.HBP„ Mejia(Guyer).WP„Rodney. Umpires„Home,ChrisConroy;First,Shane Livensparger;Second,FieldinCulbreth; T hird,CBBucknor. T „3:03.A„29,261(38,649). T IGERS7,REDS4CINCINNATIABRHBIBBSOAVG. Perazass500002.284 Gennett2b400001.313 V otto1b301010.289 S uarez3b412000.300 W illiamsrf412001.375 Ervinlf412000.300 T uckerdh411100.256 Casalic301211.291 Hamiltoncf402101.228 T OTALS35411426 DETROITABRHBIBBSOAVG. Jonescf502100.209 Castellanosrf500002.286 Goodrum2b402000.245 Martinezdh401000.241 Candelario3b311010.227 Hicksc411001.267 Adduci1b222100.244 a-Rodriguezph-1b222100.194 Iglesiasss312300.268 Reyeslf401001.222 TOTALS36714614 CINCINNATI000000400„4112 DETROIT02010301X„7140 a-doubled,advancedto3rdforAdduciin the6th. E„Suarez(14),Ervin(2).LOB„Cincinnati 6,Detroit7.2B„Casali(5),Goodrum(24), Iglesias(26),Rodriguez(1).HR„Adduci (2),offRomano.RBIs„Tucker(23),Casali2 (7),Hamilton(22),Jones(25),Adduci(6), Iglesias3(44),Rodriguez(3).SB„Hamilton (23),Goodrum(8),Reyes(7).S„Iglesias. Runnersleftinscoringposition„Cincinnati 3(Gennett2,Ervin);Detroit4(Jones2, Castellanos,Martinez).RISP„Cincinnati4 for11;Detroit3for10. Runnersmovedup„Williams,Peraza,Reyes. LIDP„Tucker.GIDP„Williams,Hicks. DP„Cincinnati1(Peraza,Gennett,Votto); Detroit2(Goodrum,Adduci),(Goodrum, Iglesias,Adduci). CINCINNATIIPHRERBBSONPERA Romano,L,6-95.18 440391 5.12 Peralta01110046.10 Lorenzen.22100120 2.75 Garrett.11 001010 3.68 Hernandez1.22 110014 1.93 DETROITIPHRERBBSONPERA Fiers22 000132 3.48 VerHagen,W,2-233 000240 5.77 Stumpf,H,910 000010 6.46 Wilson05 440016 4.10 Coleman,H,611 000193.52 Jimenez,H,1510 001115 3.04 Greene,S,23-2610 001112 4.11 Peraltapitchedto1batterinthe6th. Wilsonpitchedto5battersinthe7th. Inheritedrunners-scored„Peralta1-1, Lorenzen1-1,Hernandez2-0,Coleman2-1. Umpires„Home,LarryVanover;First,Dave Rackley;Second,HunterWendelstedt;Third, SeanBarber. T„2:55.A„24,952(41,297).NATIONALS5,METS3NEWYORKABRHBIBBSOAVG. Rosarioss401000.237 Jacksoncf400003.248 Flores1b411100.265 Confortolf401001.231 Bautista3b300012.210 Nimmorf400001.248 Evans2b000000.143 Reyes2b322201.191 Mesoracoc301000.229 Syndergaardp200002.115 b-McNeilph100001.235 Lugop000000.091 TOTALS32363111 WASHINGTONABRHBIBBSOAVG. Eatonrf401000.302 Herrerap000000--Turnerss431000.270 Rendon3b411200.288 Harpercf-rf412100.226 Sotolf300012.309 Adams1b400101.282 Murphy2b301000.288 1-Difopr-2b000100.240 Kieboomc401001.217 Milonep100010.000 a-Zimmermanph100000.230 Madsonp000000--Taylorcf000000.242 TOTALS3257524 NEWYORK000010011„362 WASHINGTON10200002X„570 a-groundedoutforMiloneinthe7th.bstruckoutforSyndergaardinthe8th. 1-ranforMurphyinthe7th. E„Flores(5),Reyes(8).LOB„NewYork3, Washington6.2B„Conforto(14),Turner (17),Harper(18),Kieboom(3).HR„Reyes (2),offMilone;Reyes(3),offMadson; Flores(10),offHerrera;Rendon(16),off Syndergaard.RBIs„Flores(35),Reyes2 (10),Rendon2(53),Harper(65),Adams (46),Difo(27).SB„Turner2(28),Harper (9),Difo(6).SF„Difo. Runnersleftinscoringposition„New York1(Jackson);Washington4(Eaton2, Soto,Kieboom).RISP„NewYork0for2; Washington2for10. Runnersmovedup„Zimmerman. GIDP„Nimmo. DP„Washington1(Difo,Adams). NEWYORKIPHRERBBSONPERA Syndergaard, L,6-2763314912.98 Lugo112010252.82 WASHINGTONIPHRERBBSONPERA Milone,W,1-073 110997 3.00 Madson,H,1211 110118 4.66 Herrera,S,16-1812 111120 2.23 Umpires„Home,BrianONora;First,Tripp Gibson;Second,RyanAdditon;Third,Adrian Johnson. T„2:38.A„34,319(41,313).ATHLETICS8,BLUEJAYS3TORONTOABRHBIBBSOAVG. Grichukcf502101.220 Hernandezrf400013.240 Smoak1b501002.251 Moralesdh501001.258 Solarte2b312010.235 Martinc312210.190 Diazss410000.247 Drury3b300012.167 Sweeneylf200020.000 TOTALS3438369 OAKLANDABRHBIBBSOAVG. Martinilf200112.311 Chapman3b501002.268 Piscottyrf500002.255 Davisdh311010.256 Olson1b412002.238 Canhacf311000.265 Semienss422000.259 Lucroyc423400.247 Barreto2b413300.246 TOTALS34813828 TORONTO000000120„380 OAKLAND02020301X„8130 LOB„Toronto10,Oakland7.2B„Grichuk 2(18),Olson(20),Lucroy(17),Barreto(4). HR„Martin(9),offBuchter;Barreto(4), offPetricka.RBIs„Grichuk(35),Martin2 (22),Martini(8),Lucroy4(40),Barreto3 (13).SF„Martini. Runnersleftinscoringposition„Toronto 4(Hernandez,Smoak2,Drury);Oakland3 (Martini,Piscotty,Canha).RISP„Toronto1 for7;Oakland3for11. Runnersmovedup„Barreto.GIDP„Diaz, Piscotty2. DP„Toronto2(Drury,Solarte,Smoak), (Drury,Solarte,Smoak);Oakland1(Semien, Barreto,Olson). TORONTOIPHRERBBSONPERA Stroman,L,4-8511 771694 5.63 Barnes11 001119 4.45 Tepera10000113 3.63 Petricka11 110017 4.62 OAKLANDIPHRERBBSONPERA Manaea,W,10-765 112599 3.38 Wendelken.21 002135 1.59 Buchter11 221120 3.80 Trivino1.11 001218 1.22 Stromanpitchedto3battersinthe6th. Manaeapitchedto1batterinthe7th. Inheritedrunners-scored„Barnes2-2, Wendelken1-0,Buchter3-0.HBP„Tepera (Canha),Petricka(Martini).WP„Petricka. Umpires„Home,RyanBlakney;First,Jim Wolf;Second,D.J.Reyburn;Third,Sam Holbrook. T„3:04.A„17,058(46,765).ASTROS8,MARINERS3HOUSTONABRHBIBBSOAVG. Kemplf501002.293 Bregmanss511001.281 Gattisdh503001.248 Gurriel1b511000.286 Reddickrf411111.253 Stassic412310.250 Gonzalez2b522203.231 Davis3b512000.200 Marisnickcf412202.200 TOTALS428158210 SEATTLEABRHBIBBSOAVG. Gordon2b400000.287 Segurass400001.315 Cruzdh411100.264 Hanigerrf401001.260 Maybincf211020.253 Zuninoc411002.197 Heredialf402000.232 Romine1b401101.202 Vincej3b402101.500 TOTALS3439326 HOUSTON030140000„8150 SEATTLE020001000„390 LOB„Houston9,Seattle6.2B„Bregman (35),Gattis2(17).HR„Gonzalez(7), offLeBlanc;Marisnick(8),offLeBlanc; Gonzalez(8),offLeBlanc;Stassi(8),off Vincent;Cruz(26),offKeuchel.RBIs„ Reddick(35),Stassi3(27),Gonzalez2(40), Marisnick2(21),Cruz(64),Romine(1), Vincej(1). Runnersleftinscoringposition„Houston 4(Gurriel,Gonzalez,Davis2);Seattle3 (Zunino,Vincej2).RISP„Houston4for11; Seattle3for7. LIDP„Gordon. DP„Houston1(Gonzalez). HOUSTONIPHRERBBSONPERA Keuchel,W,9-978 331299 3.61 Peacock10 000214 3.09 Harris11 001221 4.35 SEATTLEIPHRERBBSONPERA LeBlanc,L,6-24.110 770378 3.95 Vincent1.21 110325 4.68 Warren11001127 2.61 Pazos11000217 2.31 Nicasio12 001130 5.66 Inheritedrunners-scored„Vincent2-2.WP „Harris.Umpires„Home,GabeMorales; First,TonyRandazzo;Second,LanceBarrett; Third,BillWelke.T„3:02.A„34,575 (47,943).RAYS7,ANGELS2LOSANGELESABRHBIBBSOAVG. Fletcher2b400001.287 Calhounrf211120.211 Troutdh300011.309 Uptonlf411001.260 Pujols1b401001.256 Simmonsss302111.307 Valbuena3b300002.200 b-Marteph100000.216 YoungJr.cf400001.000 Arciac301002.500 c-Bricenoph100001.255 TOTALS32262411 TAMPABAYABRHBIBBSOAVG. Kiermaiercf300020.195 Duffy3b512101.306 Bauers1b311220.244 Phamlf310011.246 Perezc301001.471 a-Cronph100001.253 Sucrec100000.224 Wendle2b311011.285 Choidh300002.239 Adamesss422200.210 Smithrf312110.292 TOTALS3279677 LOSANGELES100100000„262 TAMPABAY00030103X„791 a-struckoutforPerezinthe6th.b-grounded outforValbuenainthe9th.c-struckoutfor Arciainthe9th. E„Valbuena2(8),Adames(9).LOB„Los Angeles7,TampaBay10.2B„Wendle(13), Smith(18).3B„Smith(8).HR„Calhoun (14),offGlasnow;Adames(4),offTropeano; Bauers(9),offRobles.RBIs„Calhoun(41), Simmons(48),Duffy(31),Bauers2(28), Adames2(11),Smith(25).SB„Trout(21), Kiermaier(7),Smith2(20).CS„Trout(2). Runnersleftinscoringposition„Los Angeles3(Upton,YoungJr.2);TampaBay6 (Kiermaier,Wendle,Choi2,Cron2).RISP„ LosAngeles1for6;TampaBay3for10. Runnersmovedup„Valbuena,Fletcher, Choi.LIDP„Bauers.GIDP„Adames. DP„LosAngeles2(Simmons),(Fletcher, Simmons,Pujols). LOSANGELESIPHRERBBSONPERA Tropeano,L,4-6 5.27444495 4.94 Alvarez.20002228 3.05 Johnson.20 000033.48 Robles12 331126 4.50 TAMPABAYIPHRERBBSONPERA Glasnow32 111548 4.27 Faria,W,4-33.24 113468 5.26 Stanek,H,5.10 00005 2.36 Romo,H,710 000114 3.54 Alvarado1000018 2.40 Inheritedrunners-scored„Alvarez1-0, Johnson1-0,Stanek1-0.HBP„Tropeano (Pham),Alvarez(Choi). Umpires„Home,BillMiller;First,Alan Porter;Second,NickMahrley;Third,Todd Tichenor.T„3:01.A„9,132(42,735).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .338;Altuve,Houston,.329; Martinez,Boston,.323; Machado,LosAngeles,.315; Segura,Seattle,.315;Trout, LosAngeles,.312;Duffy, TampaBay,.304;Simmons, LosAngeles,.304;Ramirez, Cleveland,.301;Rosario,Minnesota,.297. RUNS: Lindor,Cleveland,92; Betts,Boston,84;Trout,Los Angeles,82;Ramirez,Cleveland,77;Martinez,Boston, 76;Benintendi,Boston, 73;Bregman,Houston,73; Segura,Seattle,72;Springer, Houston,72;Judge,New York,70. RBI: Martinez,Boston,89; Davis,Oakland,84;Ramirez, Cleveland,78;Encarnacion, Cleveland,76;Bregman, Houston,71;Haniger,Seattle, 69;Lowrie,Oakland,68; Lindor,Cleveland,67;Gattis, Houston,66;2tiedat65. HITS: Altuve,Houston,134; Segura,Seattle,130;Rosario, Minnesota,128;Lindor, Cleveland,126;Martinez, Boston,126;Castellanos, Detroit,120;Jones,Baltimore, 119;Merri“eld,KansasCity, 119;Ramirez,Cleveland,119; Betts,Boston,118. DOUBLES: Escobar,Arizona, 37;Bregman,Houston, 35;Lindor,Cleveland,34; Bogaerts,Boston,31;Castellanos,Detroit,31;Merri“eld, KansasCity,31;Abreu,Chicago,30;Andujar,NewYork, 30;Ramirez,Cleveland,29;2 tiedat28. TRIPLES: Sanchez,Chicago,9;Smith,TampaBay, 7;Benintendi,Boston,6; Hernandez,Toronto,6;Chapman,Oakland,5;Moncada, Chicago,5;Profar,Texas,5;9 tiedat4. HOMERUNS: Martinez, Boston,32;Ramirez,Cleveland,32;Trout,LosAngeles, 30;Davis,Oakland,29; Lindor,Cleveland,27;Cruz, Seattle,26;Gallo,Texas,26; Judge,NewYork,26;Betts, Boston,25;3tiedat24. STOLENBASES: Gordon, Seattle,25;Ramirez,Cleveland,25;Merri“eld,Kansas City,23;Anderson,Chicago, 21;Betts,Boston,20;Trout, LosAngeles,20;Benintendi, Boston,19;DeShields,Texas, 18;Smith,TampaBay,18;2 tiedat16. PITCHING: Severino,New York,14-4;Carrasco,Cleveland,13-5;Kluber,Cleveland, 13-6;Porcello,Boston,13-4; Gonzales,Seattle,12-5; Morton,Houston,12-2;Snell, TampaBay,12-5;4tiedat11. ERA: Sale,Boston,2.04;Verlander,Houston,2.24;Snell, TampaBay,2.27;Bauer, Cleveland,2.34;Cole,Hous ton,2.55;Kluber,Cleveland, 2.79;Morton,Houston,2.90; Severino,NewYork,2.94; Skaggs,LosAngeles,3.34; Gonzales,Seattle,3.37. NATIONALLEAGUE BATTING: Yelich,Milwaukee,.321;Markakis,Atlanta, .319;Dickerson,Pittsburgh, .318;Freeman,Atlanta, .316;Gennett,Cincinnati, .313;Realmuto,Miami,.308; Almora,Chicago,.307;Arenado,Colorado,.306;Suarez, Cincinnati,.300;Baez,Chicago,.300. RUNS: Blackmon,Colorado, 80;Albies,Atlanta,77;Yelich, Milwaukee,72;Arenado, Colorado,70;Carpenter, St.Louis,68;Goldschmidt, Arizona,68;Harper,Washington,67;Pham,TampaBay, 67;3tiedat66. RBI: Baez,Chicago,82; Suarez,Cincinnati,81;Arenado,Colorado,79;Aguilar, Milwaukee,74;Hoskins, Philadelphia,70;Rizzo,Chicago,69;Story,Colorado,69; Freeman,Atlanta,68;Gennett,Cincinnati,67;Markakis, Atlanta,67. HITS: Markakis,Atlanta,130;Freeman,Atlanta,128;Gennett,Cincinnati,123;Castro, Miami,122;Albies,Atlanta, 120;Anderson,Miami,120; Blackmon,Colorado,118; Peraza,Cincinnati,118; Yelich,Milwaukee,118;2tied at117. DOUBLES: Markakis,Atlanta, 32;Carpenter,St.Louis,31; Albies,Atlanta,30;Story, Colorado,29;Baez,Chicago, 28;Freeman,Atlanta,27; Hoskins,Philadelphia,27; Rendon,Washington,26; Mercer,Pittsburgh,25;CTaylor,LosAngeles,25. TRIPLES: KMarte,Arizona,10; CTaylor,LosAngeles,8;Baez, Chicago,6;Dickerson,Pittsburgh,6;Difo,Washington,6; Nimmo,NewYork,6;Rosario, NewYork,6;5tiedat5.BOXSCORES ROUNDUP/MATCHUPSOrioles7,N.Y.Yankees5: SonnyGray waschasedinthethirdinningbythe teamwithworstrecordinthemajors, bigleague-lossleaderAlexCobb endedanine-startwinlessstreakand theBaltimoreOriolesbeattheNew YorkYankees. Indians2,Twins0: CarlosCarrasco struckout10in71/3innings,winning hisfourthstraightstartsincereturning fromthedisabledlisttocarryClevelandpastMinnesota. Tigers7,Reds4: JoseIglesiasdrovein threeruns,JimAdducihomeredand Detroitsurvivedthelossofpitcher MikeFierstoanearlyinjurytobeat Cincinnati. Nationals5,Mets3: TommyMilone workedsevenstronginningstogethis “rstwininmorethanayear,Anthony RendonhomeredandWashington beatNewYorktomovebackabove .500. Athletics8,BlueJays3: SeanManaea pitchedeffectivelyintotheseventh inning,JonathanLucroydrovein fourrunsandtheOaklandAthletics completedaseasonsweepofToronto, beatingtheTorontoBlueJays. Astros8,Mariners3: MarwinGonzalez hittwoofHoustonsfourhomeruns, andtheAstrosknockedtheSeattle Marinersfromtheleadforthesecond wildcardintheAmericanLeague withawin. Rays7,Angels2: RookieWillyAdames homeredanddroveintworunsonthe dayTampaBaygavehimtheregular shortstopjob,leadingtheRaystoa winovertheLosAngelesAngels. LATE KansasCityatChicagoWhiteSox ChicagoCubsatPittsburgh ColoradoatSt.Louis MilwaukeeatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ColoradoSenzatela(R)4-35.012-21-217.05.82 St.LouisMikolas(R)1:15p11-32.8314-71-015.04.20 CincinnatiMahle(R)7-84.5311-100-29.014.00 WashingtonScherzer(R)7:05p14-52.3016-63-021.02.14 MiamiRichards(R)3-54.067-81-018.20.48 PhiladelphiaPivetta(R)7:05p6-94.8511-101-218.06.00 AtlantaFoltynewicz(R)7-73.049-111-217.16.75 NewYorkVargas(L)7:10p2-68.362-80-211.210.03 SanDiegoErlin(L)1-33.470-20-27.014.14 ChicagoMontgomery(L)8:05p3-44.035-60-116.05.63 MilwaukeeChacin(R)10-33.4516-72-018.01.50 LosAngelesKershaw(L)9:00p4-52.527-81-120.12.21 SanFranBumgarner(L)3-43.064-61-118.03.00 ArizonaGreinke(R)9:40p12-52.9614-83-022.20.79AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA LosAngelesHeaney(L)6-63.719-101-020.12.66 TampaBayTBD1:10p0-00.000-00-00.00.00 KansasCityKeller(R)4-43.434-62-115.17.04 ChicagoLopez(R)2:10p4-94.576-150-317.09.53 NewYorkSabathia(L)6-43.5311-80-115.16.46 BostonJohnson(L)7:10p1-33.454-20-115.11.17 BaltimoreCashner(R)3-94.336-141-018.04.00 TexasGallardo(R)8:05p5-16.266-12-116.13.31 TorontoTBD0-00.000-00-00.00.00 SeattleHernandez(R)10:10p8-95.6510-110-312.29.24 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. TUESDAYSGAMES AmericanLeague N.Y.Yankees6,Baltimore3 TampaBay10,L.A.Angels6 Cleveland6,Minnesota2 KansasCity4,ChicagoWhiteSox2 Oakland6,Toronto2 Houston5,Seattle2 NationalLeague SanFrancisco3,SanDiego2,10innings Washington25,N.Y.Mets4 Pittsburgh5,ChicagoCubs4 Atlanta11,Miami6 Colorado6,St.Louis3 Milwaukee1,L.A.Dodgers0 Interleague Detroit2,Cincinnati1 Arizona6,Texas0 Philadelphia3,Boston1 FRIDAYSGAMES AmericanLeague ChicagoWhiteSoxatTampaBay, 7:10p.m. L.A.AngelsatCleveland,7:10p.m. N.Y.YankeesatBoston,7:10p.m. BaltimoreatTexas,8:05p.m. KansasCityatMinnesota,8:10p.m. DetroitatOakland,10:05p.m. TorontoatSeattle,10:10p.m. NationalLeague SanDiegoatChicagoCubs,2:20p.m. CincinnatiatWashington,7:05p.m. MiamiatPhiladelphia,7:05p.m. St.LouisatPittsburgh,7:05p.m. AtlantaatN.Y.Mets,7:10p.m. ColoradoatMilwaukee,8:10p.m. SanFranciscoatArizona,9:40p.m. Interleague HoustonatL.A.Dodgers,10:10p.m.CALENDARAug.31: Lastdaytobecontractedtoan organizationandbeeligibleforpostseasonroster. Oct.2-3: Wild-cardgames. NovemberTBA: Deadlineforteamsto makequalifyingofferstotheireligible formerplayerswhobecamefreeagents, “fthdayafterWorldSeries. NovemberTBA: Deadlineforfreeagents toacceptqualifyingoffers,15thday afterWorldSeries. Nov.6-8: Generalmanagersmeetings, Carlsbad,Calif. Nov.8-15: All-StartourofJapan. Nov.14-15: Ownersmeetings,Atlanta. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos8934984118.338 AltuveHou10440764134.329 JMartinezBos10239076126.323 SeguraSea10040972130.318 MMachadoBal9636548115.315 TroutLAA10836982115.312 MDuffyTB8834535105.304 SimmonsLAA9636252110.304 JoRamirezCle10639677119.301 RosarioMin10643169128.297 NATIONALLEAGUE PlayerGABRHPct. YelichMil9436872118.321 MarkakisAtl10440861130.319 DickersonPit9134650110.318 FFreemanAtl10440565128.316 GennettCin10439364123.313 RealmutoMia803185398.308 AlmoraChC993135096.307 ArenadoCol10038270117.306 SuarezCin9134357103.300 JBaezChC10438766116.300 ThroughJuly31

PAGE 41

The Sun / Thursday, August 2, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 25 14 .641 „ Clearwater (Phillies) 22 14 .611 1 Lakeland (Tigers) 20 16 .556 3 Tampa (Yankees) 19 18 .514 5 Daytona (Reds) 19 20 .487 6 Florida (Braves) 14 21 .400 9 South Division W L Pct. GB Charlotte (Rays) 23 14 .622 „ Fort Myers (Twins) 21 17 .553 2 Palm Beach (Cardinals) 17 21 .447 6 Bradenton (Pirates) 14 22 .389 8 Jupiter (Marlins) 14 22 .389 8 St. Lucie (Mets) 14 23 .378 9 Wednesdays Games Daytona 4, Palm Beach 3 Dunedin 4, Lakeland 3 Bradenton 7, St. Lucie 5 Charlotte 6, Florida 3, 12 innings Jupiter at Fort Myers, late Tampa at Clearwater, late 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. Fridays Games Charlotte at Dunedin, 6:30 p.m. Palm Beach at Jupiter, 6:30 p.m. Clearwater at Bradenton, 6:30 p.m. Daytona at St. Lucie, 6:30 p.m. Lakeland at Tampa, 6:30 p.m. Florida at Fort Myers, 7 p.m.PRO FOOTBALLNFL PRESEASONSCHEDULEAll times EasternTodays Game Hall of Fame 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 at Chicago -188 San Diego +173 at Philadelphia -175 Miami +163 at Washington -275 Cincinnati +245 Atlanta -163 at New York +153 at Los Angeles -197 Milwaukee +182 at Arizona -169 San Francisco +159American Leagueat Chicago -128 Kansas City +118 at Tampa Bay Off Los Angeles Off at Boston -116 New York +106 at Texas -138 Baltimore +128 at Seattle Off Toronto OffNFL PRESEASON Today Hall of Fame GameFAVORITE OPEN TODAY O/U UNDERDOG Baltimore 1 2 33 ChicagoUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLMLB „ Suspended Baltimore Orioles RHP Ruben Garcia 50-games without pay after testing positive for Amphetamine, Pittsburgh Pirates RHP Eddison Polonia 72-games without pay after testing positive for Stanozolol and Washington Nationals OF Jonathan Pryor 76-games without pay after testing positive for Dehydrochlormethyltestosterone all in violations of the Minor League Drug Prevention and Treatment Program. American League BALTIMORE ORIOLES „ Recalled LHP Donnie Hart from Norfolk (IL). CLEVELAND INDIANS „ Optioned OF Greg Allen to Columbus (IL). Activated OF Leonys Martin. HOUSTON ASTROS „ Recalled OF Jake Marisnick from Fresno (PCL). Optioned OF Kyle Tucker to Fresno. NEW YORK YANKEES „ Actiavted RHP Lance Lynn. Signed RHPs Osiel Rodriguez and Jose Chambuco and SS Alexander Vargas to minor league contracts. National League CHICAGO CUBS „ Activated RHP Brandon Kintzler. Optioned LHP Randy Rosario to Iowa (PCL). WASHINGTON NATIONALS „ Designated RHP Shawn Kelley for assignment. Recalled RHP Jimmy Cordero from Syracuse (IL). American Association CLEBURNE RAILROADERS „ Traded INF Chase Simpson to Wichita for OF Hunter Clanin and a player to be named. LINCOLN SALTDOGS „ Signed OF Alex Gunn. Can-Am League OTTAWA CHAMPIONS „ Signed OF Brian Portelli. QUEBEC CAPITALES „ Signed RHP Mike Hepple and RHP Brian Loconsole.FOOTBALLNational Football League DALLAS COWBOYS „ Activated DE Randy Gregory from the NFI list. INDIANAPOLIS COLTS „ Announced the retirement of OL Jack Mewhort. MINNESOTA VIKINGS „ Promoted Don Becker to executive vice president of real estate development and strategic projects; George Paton to vice president of player personnel/assistant general manager; Eric Sugarman to vice president of sports medicine/head athletic trainer; Bob Hagan to vice president of football and media communications; Jeff Anderson to vice president of strategic and corporate communications; Theresa Baugus to MVC coach and manager; Luke Burson to manager of football information systems; John Dvorak to senior account executive; Michael Huiras to senior producer, live programming; Taylar Sievert to senior graphic designer; Nick Maurer to director, corporate partnerships; Stuart Morrow to senior account executive; Sam Newton to football communications manager; Craig Peters to senior editor; Kendall Peters to manager, sales and engagement analytics; Zach Royse to social media strategist; Genette Sekse to manager, engagement and sales analytics; Jordan Struck to studio operations manager; and Nate Vaughn to senior producer, original content. Announced pro scout Jeff Robinson has transitioned to youth football development manager. NEW ENGLAND PATRIOTS „ Signed FB Henry Poggi. Released WR Jordan Matthews. NEW ORLEANS SAINTS „ Activated WRs Brandon Tate and Michael Floyd and TE Michael Hoomanawanui. Added G Don Barclay. WASHINGTON REDSKINS „ Signed LB Dadi Nicolas. Waived OL Alex Balducci. Canadian Football League CFL „ Suspended Ottawa WR Seth Coate two games after testing positive for a banned substance, SARM LGD-4033 metabolite, under the drug policy of the league and the CFL Players Association. Fined Hamilton WR Jalen Saunders an undisclosed amount for an unnecessary hit to the head area of an opponent who was on the ground.HOCKEYNational Hockey League NEW JERSEY DEVILS „ Agreed to terms with Binghamton (AHL) coach Mark Dennehy.OLYMPIC SPORTSU.S. Anti-Doping Agency USADA „ Announced U.S. cyclist Bruce Mazur received a four-year sanction for an anti-doping rule violation.SOCCERMajor League Soccer MINNESOTA UNITED „ Acquired an international roster spot from Colorado for the 2018 season for $50,000 in General Allocation Money.COLLEGESBROWN „ Promoted Matthew Culp to athletic trainer. COLLEGE of CHARLESTON „ Named Ryan McEvoy athletic communications assistant. DOANE „ Named Malcolm Pearson defensive backs coach and John Reeves offensive line coach. FURMAN „ Named Dru Duke tight ends coach. GEORGIA SOUTHERN „ Named Nate Kopunek and Stephen Walmsley mens assistant soccer coaches, Robert Flott goalkeepers coach, Emil Laursen student assistant coach and Kiera McCormack director of mens soccer operations. ST. NORBERT „ Named Mike Wallerich interim baseball coach. PRESBYTERIAN „ Named Jenna Handshoe womens lacrosse coach. WAYNE STATE (MICH.) „ Named Chris Calley wide receivers coach. YALE „ Named Lashay Banks womens assistant basketball 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: Today-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: Today-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: Today-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 Famil y Insurance O p en. ... Kenn y 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. 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-today, 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.au2017-18 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, FranceAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP GO BOWLING AT THE GLENSite: Watkins Glen, New York. Schedule: Saturday, practice, 10:05 a.m. & 1 p.m. (NBCSN), qualifying, 6:35 p.m. (NBCSN); Sunday, race, 3 p.m., NBC Track: Watkins Glen International (road, 2.45 miles). Race distance: 220.5 miles, 90 laps. Last year: Martin Truex Jr. held off Matt Kenseth after starting third. Last race: Kyle Busch rallied from the back to take “ rst at Pocono. Fast facts: Busch, who started 28th, picked up his second win in “ ve races last week. He has six wins, his most since 2008. Busch won the title in 2015 with “ ve victories. ...The so-called Big ThreeŽ of Busch, Kevin Harvick and Truex have now won 16 of 21 races in 2018. Clint Bowyer has two victories and Erik Jones, Joey Logano and Austin Dillon have the other wins. ...Seven-time champion Jimmie Johnson enters the weekend 15th in the playoff picture. Next race: Consumers Energy 400, August 12, Michigan International Speedway, Brooklyn, Michigan. Online: www.nascar.comNASCAR XFINITY ZIPPO 200Site: Watkins Glen Schedule: Friday, practice, 12:35 & 2:35 p.m.; Saturday, qualifying, 11:35 a.m., (NBCSN), race, 3 p.m., NBC Track: Watkins Glen International. Race distance: 200.9 miles, 82 laps. Last year: Busch beat Joey Logano and Brad Keselowski for his “ rst series win at Watkins Glen. Last race: Christopher Bell won at Iowa for the third race in a row. Fast facts: Bell was the “ rst series regular to win three in a row since Dale Earnhardt Jr. in 1999. But itll be tough to make it four straight on Watkins Glens tricky road course. ...JR Motorsports announced on Monday that Travis Mack will take over for crew chief Jason Stockert in the No. 5 car driven by Michael Annett. Mack had been Kasey Kahnes crew chief on the No. 95 car team in the Cup series. Next race: Rock N Roll Tequila 170, August 11, Mid-Ohio Sports Car Course, Lexington, Ohio. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast week: Busch won at Pocono for the 51st time in a NASCAR truck, tying him with Ron Hornaday Jr. for the most all time. Next race: Corrigan Oil 200, Aug. 11, Michigan International Speedway, Brooklyn, Michigan. Online: www.nascar.com VERIZON INDYCARLast race: Alexander Rossi won Mid-Ohio after taking the pole. But hes still second in the standings, 46 points behind Scott Dixon. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.com FORMULA ONELast race: Lewis Hamilton won in Hungary to widen his lead over rival Sebastian Vettel to 24 points. Next race: Belgian Grand Prix, Aug. 26, SpaFrancorchamps Circuit, Spa-Francorchamps, Belgium. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING NORTHWEST NATIONALSSite: Kent, Washington Schedule: Friday, qualifying, 7 & 9 p.m.; Saturday, qualifying, 5 p.m. & 7:30 p.m.; Sunday, “ nals p.m., FOX. Track: Paci“ c Raceways. Last year: Antron Brown won in Top Fuel. Last race: Blake Alexander came out on top at Sonoma. Fast facts: Robert Hight (Funny Car) and Drew Skillman (Pro Stock) also won in Kent a year ago. ...Courtney Force holds “ rst in Funny Car, 165 points ahead of Ron Capps, and Greg Anderson leads in Pro Stock. ...Brown, a former world champion, is just in sixth place in Top Fuel. He trails Steve Torrence, Tony Schumacher, Clay Millican, Leah Prichett and Doug Kalitta. Next race: Lucas Oil NHRA Nationals, August 16-19, Brainerd International Raceway, Brainerd, Minnesota. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday, Night Before the Ironman, Raceway at I-55, Pevely, Missouri; Saturday, Ironman 55, Raceway at I-55. Online: www.woosprint.comNASCAR MONSTER ENERGY CUP WINNERS/SCHEDULEFeb. 11 „ x-Advance Auto Parts Clash, Daytona Beach, Fla. (Brad Keselowski) Feb. 15 „ x-Can-Am Duel 1, Daytona Beach, Fla. (Ryan Blaney) Feb. 15 „ x-Can-Am Duel 2, Daytona Beach, Fla. (Chase Elliott) Feb. 18 „ Daytona 500, Daytona Beach, Fla. (Austin Dillon) Feb. 25 „ Folds of Honor QuikTrip 500, Hampton, Ga. (Kevin Harvick) March 4 „ Penzoil 400, Las Vegas (Kevin Harvick) March 11 „ TicketGuardian 500, Avondale, Ariz. (Kevin Harvick) March 18 „ Auto Club 400, Fontana, Calif. (Martin Truex Jr.) March 26 „ STP 500, Martinsville, Va. (Clint Bowyer) April 8 „ OReilly Auto Parts 500, Fort Worth, Texas (Kyle Busch) April 15 „ Food City 500, Bristol, Tenn. (Kyle Busch) April 21 „ Toyota Owners 400, Richmond, Va. (Kyle Busch) April 29 „ GEICO 500, Talladega, Ala. (Joey Logano) May 6 „ AAA 400 Drive for Autism, Dover, Del. (Kevin Harvick) May 12 „ KC Masterpiece 400, Kansas City, Kan. (Kevin Harvick) May 19 „ x-NASCAR All-Star Open, Concord, N.C. (AJ Allmendinger) May 19 „ x-NASCAR All-Star Race, Concord, N.C. (Kevin Harvick) May 27 „ Coca-Cola 600, Concord, N.C. (Kyle Busch) June 3 „ Pocono 400, Lond Pond, Pa. (Martin Truex Jr.) June 10 „ FireKeepers Casino 400, Brooklyn, Mich. (Clint Bowyer) June 24 „ Toyota/Save Mart 350, Sonoma, Calif. (Martin Truex Jr.) July 1 „ Overtons 400, Joliet, Ill. (Kyle Busch) July 7 „ Coke Zero 400, Daytona Beach, Fla. (Erik Jones) July 14 „ Quaker State 400, Sparta, Ky. (Martin Truex Jr.) July 22 „ Foxwoods Resort Casino 301, Loudon, N.H. (Kevin Harvick) July 29 „ Gander Outdoors 400, Long Pond, Pa. (Kyle Busch) Aug. 5 „ GoBowling at The Glen, Watkins Glen, N.Y. Aug. 12 „ Consumers Energy 400, Brooklyn, Mich. Aug. 18 „ Bass Pro Shops NRA Night Race, Bristol, Tenn. Sept. 2 „ Bojangles Southern 500, Darlington, S.C. Sept. 9 „ Big Machine Brickyard 400, Indianapolis Sept. 16 „ South Point 400, Las Vegas Sept. 22 „ Federated Auto Parts 400, Richmond, Va. Sept. 30 „ Bank of America 500, Concord, N.C. Oct. 7 „ Cup Series Race at Dover, Dover, Del. Oct. 14 „ 1000Bulbs.com 500, Talladega, Ala. Oct. 21 „ Hollywood Casino 400, Kansas City, Kan. Oct. 28 „ First Data 500, Martinsville, Va. Nov. 4 „ AAA Texas 500, Fort Worth Nov. 11 „ Can-Am 500, Avondale, Ariz. Nov. 18 „ Ford Ecoboost 400, Homestead, Fla. x-non-points raceSOCCERMAJOR 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 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 3Wednesdays Game All-Star Game at AtlantaMLS All-Stars 1, Juventus (Italy) 1, tieSaturday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.Wednesday, Aug. 8Washington at Utah, 10 p.m.Friday, Aug. 10North Carolina at Chicago, 8 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 16 10 .615 „ Washington 15 11 .577 1 Connecticut 15 12 .556 1 Chicago 10 17 .370 6 New York 7 19 .269 9 Indiana 3 23 .115 13WESTERN CONFERENCE W L PCT GBSeattle 20 7 .741 „ Minnesota 15 10 .600 4 Los Angeles 15 11 .577 4 Phoenix 15 12 .556 5 Dallas 14 12 .538 5 Las Vegas 12 13 .480 7Tuesdays GamesWashington 86, Atlanta 71 Chicago 92, Dallas 91 Seattle 102, Phoenix 91Wednesdays GamesConnecticut 92, New York 77 Phoenix at Las Vegas, lateTodays GamesDallas at Indiana, 7 p.m. Minnesota at Los Angeles, 10 p.m.Fridays GamesLas Vegas at Washington, 7 p.m. Chicago at Atlanta, 7 p.m. Minnesota at Seattle, 10 p.m.TENNISATP WORLD TOUR/WTA TOURCITI OPENWednesday at William H.G. FitzGerald Tennis Center, Washington Purse: ATP, $1.89 million (WT500); WTA, $226,750 (Intl.); Surface: Hard-OutdoorMens Singles First RoundTommy Paul, United States, def. Alex Bolt, Australia, 3-6, 7-6 (0), 6-2.Second RoundFrances Tiafoe (13), United States, def. Hubert Hurkacz, Poland, 6-2, 6-4. James Duckworth, Australia, def. Jason Kubler, Australia, 1-6, 6-2, 7-6 (5). Marius Copil, Romania, def. Jeremy Chardy (14), France, 6-4, 6-4. Denis Kudla, United States, def. Karen Khachanov (12), Russia, 6-2, 6-3. Mischa Zverev (15), Germany, def. Tim Smyczek, United States, 6-2, 7-6 (7). Stefanos Tsitspas (10), Greece, def. Jared Donaldson, United States, 3-6, 6-3, 7-5. Andy Murray, Britain, def. Kyle Edmund (4), Britain, 7-6 (4), 1-6, 6-4. Alexander Zverev (1), Germany, def. Malek Jaziri, Tunisia, 6-2, 6-1. David Gof“ n (3), Belgium, def. Pierre-Hugues Herbert, France, 6-2, 1-6, 7-6 (5). Denis Shapovalov (9), Canada, def. Daniil Medvedev, Russia, 3-6, 6-1, 6-4. Lucas Pouille (6), France, def. Vincent Millot, France, 6-7 (2), 6-4, 3-0 retired. Chung Hyeon (8), North Korea, def. Marcos Baghdatis, Cyprus, 6-7 (2), 6-4, 6-3.Womens Singles First RoundZheng Saisai, China, def. Katie Swan, Britain, 6-2, 6-4. Ysaline Bonaventure, Belgium, def. Anhelina Kalinina, Ukraine, 6-3, 6-3. Jennifer Brady, United States, def. Natalia Vikhlyantseva, Russia, 6-1, 6-4. Magda Linette, Poland, def. Olivia Rogowska, Australia, 6-4, 6-1.Second RoundAndrea Petkovic, Germany, def. Sloane Stephens (2), United States, 2-6, 6-4, 6-2.Mens Doubles First RoundDenis Kudla, United States, and Frances Tiafoe, United States, def. Jeremy Chardy, France, and Nick Kyrgios, Australia, wal kover. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Rajeev Ram, United States, and Jean-Julien Rojer, Netherlands, 7-6 (4), 7-6 (6). Ivan Dodig, Croatia, and Ben McLachlan, Japan, def. Lukasz Kubot, Poland, and Marcelo Melo (3), Brazil, 6-4, 7-5. Mike Bryan, United States, and Edouard Roger-Vasselin, France, def. Nikola Mektic, Croatia, and Alexander Peya, Austria, 6-7 (3), 7-6 (5), 10-5. Juan Sebastian Cabal and Robert Farah, Colombia, def. Henri Kontinen, Finland, and John Peers (2), Australia, 6-4, 6-4.Womens Doubles First RoundYsaline Bonaventure, Belgium, and Fanny Stollar, Hungary, def. Aleksandra Krunic, Serbia, and Zheng Saisai, China, wal kover. Belinda Bencic, Switzerland, and Anhelina Kalinina, Ukraine, def. Katie Swan, Britain, and Rosalie Van Der Hoek, Netherlands, 3-6, 6-1, 10-8. Han Xinyun, China, and Darija Jurak (3), Croatia, def. Chen Pei Hsuan and Wu FangHsien, Taiwan, 2-6, 6-1, 10-5.Quarter“ nalsKristie Ahn and Lauren Davis, United States, def. Shuko Aoyama, Japan, and Renata Voracova (2), Czech Republic, 5-7, 6-4, 11-9.TUESDAYS RESULTS Men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. Alex de Minaur, Australia, def. Vasek Pospisil, Canada, 6-7 (6), 6-2, 6-3. Pierre-Hugues Herbert, France, def. Mitchell Krueger, United States, 7-5, 6-3. Victor Millot, France, def. Yuichi Sugita, Japan, 6-3, 6-2. Donald Young, United States, def. Stan Wawrinka, Switzerland, 6-4, 6-7 (5), 7-6 (3).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-chin g Taiwan, and Yan g Zhaoxuan (1), China, def. Sophie Chang and Alexandra Mueller, United States, 6-2, 6-3. Alexa Guarachi, Chile, and Erin Routliffe, New Zealand, def. Harriet Dart, Britain, and Prarthana Thombare, India, 7-6 (3), 7-5. Kristie Ahn and Lauren Davis, United States, def. Nicole Hammond, United States, and Kristyna Nepivodova, Czech Republic, 6-1, 6-2.ATP WORLD TOURGENERALI OPENWednesday at Kitzbueheler Tennis Club, Kitzbuehel, Austria Purse: $584,250 (WT250); Surface: Clay-OutdoorMens Singles Second RoundMaxi Marterer (6), Germany, def. Mikhail Kukushkin, Kazakhstan, 6-3, 6-4. Jaume Munar, Spain, def. Robin Haase (4), Netherlands, 7-6 (5), 6-4. Denis Istomin, Uzbekistan, def. Philipp Kohlschreiber (2), Germany, 5-7, 6-3, 6-1. Taro Daniel, Japan, def. Laslo Djere, Serbia, 6-3, 6-2. Dusan Lajovic (8), Serbia, def. Dennis Novak, Austria, 6-2, 6-4. Nicolas Jarry, Chile, def. Fernando Verdasco (3), Spain, 6-7 (6), 7-5, 6-3. Matteo Berrettini, Italy, def. Radu Albot, Moldova, 6-3, 6-7 (3), 6-1. Martin Klizan, Slovakia, def. Dominic Thiem (1), Austria, 6-1, 1-6, 7-5.Mens Doubles First RoundJulio Peralta, Chile, and Horacio Zeballos (1), Argentina, def. Kevin Krawietz, Germany, and Hans Podlipnik-Castillo, Chile, 6-3, 7-5. Tim Puetz and Jan-Lennard Struff (4), Germany, def. Hugo Nys, France, and Andrei Vasilevski, Belarus, 6-4, 6-4. Max Mirnyi, Belarus, and Philipp Oswald (2), Austria, def. Denys Molchanov, Ukraine, and Igor Zelenay, Slovakia, 7-6 (7), 7-6 (4).WTA TOURMUBADALA SILICON VALLEY CLASSIC(U.S. Open Series)Wednesday at SJSU Tennis Center, San Jose, Calif. Purse: $799,000 (Premier); Surface: Hard-OutdoorWomens Singles Second RoundElise Mertens (4), Belgium,, def. Aashley Kratzer, United States, 6-2, 6-0. Danielle Collins, United States, def. Vera Lapko, Belarus, 6-1, 3-6, 6-1. Johanna Konta, Britain, def. So“ a Kenin, United States, 6-1, 6-4.TUESDAYS RESULTS Women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. Johanna Konta, Britain, def. Serena Williams (6), United States, 6-1, 6-0. Amanda Anisimova, United States, def. Wang Qiang, China, 6-2, 7-5.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.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 22Today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.CALENDARMLBAug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas.2019Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.

PAGE 42

By HOWARD FENDRICHAssociated PressWASHINGTON „ Showing signs of returning to his old form, right down to the return winner on the last point, Andy Murray moved into the third round at the Citi Open by beating No. 4 seed Kyle Edmund 7-6 (4), 1-6, 6-4 on Wednesday for just his third victory since having hip surgery. Murray is a three-time major champion and former No. 1 who was sidelined for 11 months because of his right hip. He missed the second half of 2017, had an operation in January, then returned to the tour briefly in June. One of his three matches that month was a loss on a grass court to Edmund, the Australian Open semifinalist who has supplanted Murray as Britains highest-ranked man. There is still work to be done by Murray, of course. He is ranked 832nd, has played only five matches in the past 12 months, and needed three sets for each of his victories in Washingtons hard-court tuneup for the U.S. Open. After a wayward second set against Edmund, Murray collected himself in the third, all the while barking at himself after miscues, as he is wont to do. He got the measure of Edmunds serves late, earning two break points at 4-3. Another arrived at 5-4, thanks to a defensive lob that drew a long overhead from Edmund, followed by a doublefault. That brought match point, and Murray pounded a cross-court winner of an 83 mph second serve, then let out a loud yell. Earlier Wednesday, reigning U.S. Open champion Sloane Stephens continued her tendency for all-ornothing showings at tournaments, losing 2-6, 6-4, 6-2 in the second round to 91st-ranked Andrea Petkovic. Stephens was seeded No. 2 at a tournament she won in 2015 for her first WTA title. Now shell want to get her game going in the right direction before she begins the defense of her first Grand Slam title on Aug. 27. Hopefully,Ž Stephens said, some things connect in the next couple of weeks.Ž Her best results this season were a runnerup finish at the French Open and a title at the Miami Open. But take away those tournaments, and the American is 10-11 in 2018, including first-round exits at Wimbledon last month and the Australian Open in January. Against Petkovic, Stephens put only 59 percent of her first serves in play and was broken four times. Stephens loss leaves the Citi Open womens draw without either of its top two seeds; No. 1 Caroline Wozniacki withdrew Tuesday because of a leg injury. In mens action, 13thseeded Frances Tiafoe picked up his first victory at his hometown ATP tournament, beating 120th-ranked Hubert Hurkacz of Poland 6-2, 6-4 with the help of 10 aces. Tiafoe, a 20-year-old who grew up in nearby Hyatsville, Maryland, called his performance nice, quick, efficient.Ž He showed up to his postmatch news conference wearing a red T-shirt with the words, Rep your city,Ž after needing just 75 minutes to win in front of a crowd that included his parents, brother and couple aunts, couple uncles.Ž Tiafoe entered the day 0-2 at the Citi Open. In other action, another local player, Denis Kudla of Arlington, Virginia, eliminated No. 12 seed Karen Khachanov of Russia 6-2, 6-3; No. 14 Jeremy Chardy was beaten 6-4, 6-4 by Marius Copil; No. 9 Denis Shapovalov defeated Daniil Medvedev 3-6, 6-1, 6-4; and No. 10 Stefanos Tsitsipas beat Jared Donaldson 3-6, 6-3, 7-5. Page 6 SP www.yoursun.com Thursday, August 2, 2018 / The SunNFL: BucsBy GREG AUMANTampa Bay TimesThe Bucs have given Jason Licht, their general manager since 2014, a one-year extension through the 2019 season. Licht, 47, has presided over the teams last five drafts, and of the 91 players on the current roster, only five predate his arrival to One Buc Place. As such, hes responsible for much of the current team, as well as the hiring of Dirk Koetter, who is entering his third season as head coach. News of Lichts extension was first reported by JoeBucsFan.com. The Bucs had picked up a one-year option last year to keep Licht for 2018, and while this isnt a multi-year extension, it points to team ownership being pleased with his personnel decisions. The Bucs went 9-7 in 2016 under Koetter and were on the cusp of the playoffs, but finished a disappointing 5-11 last year, putting both Koetter and Licht on the hot seat if the upcoming season doesnt go as hoped. Licht has high expectations for his 2018 draft class, picking up two second-round picks by trading down from No. 7 overall to No. 12, still getting defensive tackle Vita Vea with that pick and using those acquired picks to add cornerbacks M.J. Stewart and Carlton Davis. Another second-round pick, running back Ronald Jones, could bring a big-play threat their running game has sorely lacked in the last two seasons. The future of quarterback Jameis Winston, taken with the No. 1 overall pick in 2015, remains a question mark as he faces a three-game suspension for violating the leagues personal conduct policy. The Bucs have exercised a fifth-year option for Winston that would pay him $20.9 million in 2019, though that option is only guaranteed against injury, so the team could move on after this season if the Bucs werent happy with his progress. Receiver Mike Evans, a first-round pick in Lichts first draft in 2014, was just signed to a five-year, $82 million extension. Hes one of only three players in NFL history to gain over 1,000 receiving yards in each of his first four NFL seasons. Licht has had more hits than misses, though the Bucs freeagent signings havent always panned out. Many late-round picks havent worked out, but his front office has consistently found gems after the draft, like tight end Cameron Brate, receiver Adam Humphries and running back Peyton Barber. The Bucs will have major decisions in the next seven months, with three 2015 draft picks (T Donovan Smith, G Ali Marpet an d LB Kwon Alexander) all going to unrestricted free agency next spring if they arent given extensions.Bucs give Jason Licht extension through 2019 By DANIELLA MATARAssociated PressMILAN „ Francesco Molinaris road to major success started with a coffee. When Molinari met elite performance coach Dave Alred at the start of 2016, the Italian golfer was ranked 78th in the world. Fast forward two years and Molinari is now ranked sixth and has won three of his past six tournaments, including last months British Open. I was looking for a different figure in my staff,Ž Molinari said on Wednesday, in a telephone interview with The Associated Press. I was looking for someone who could help me get more out of my training, out of my practice. We had some common friends that got us in touch. So we just met in London for a coffee and we started chatting. I was curious to know more about him and what he did and he was curious to know more about me and my character and my way to approach golf and I think we both realized we were a good match and we started shortly after.Ž Alred had worked with some of the biggest names in sport, including other golfers such as Luke Donald and Padraig Harrington, and has been labeled a geniusŽ by rugby World Cup winner Jonny Wilkinson. Alreds work centers around what he calls the ugly zoneŽ and making something that has become comfortable, uncomfortable, with practice sessions that most closely resemble the strains of competition. Hes helped me in many ways,Ž said Molinari, who was speaking from Akron, Ohio, ahead of the Bridgestone Invitational. I had a very good team around me already but we were probably missing someone like him, someone who does what he does. He makes my training sessions more interesting, more ugly „ like he says „ and just more productive.Ž That culminated in Molinari becoming the first Italian golfer to win a major when he clinched the claret jug at Carnoustie on July 22. Playing alongside Tiger Woods, who caused a stir by taking the lead in the final round of a major for the first time in nine years, Molinari was overlooked for much of the final day. But, having gone the entire weekend without a bogey, Molinari finished with a 5-foot birdie putt to win the worlds oldest major championship. It was nice to see Tiger back,Ž said Molinari. He played really good on the front nine and then he made a couple of costly mistakes on the back nine but he was very good, he was very nice to me at the end. It was nice to be alongside him and it made that day even more special for me to win alongside one of my models and idols. It was even more special.Ž Molinari has history with Woods, having played against him in two Ryder Cups. Woods won in 2010 on the final day but Europe went on to win the trophy. Molinaris halved match against Tiger Woods at Medinah in 2012, where Woods missed a 3-foot putt when Europe already had retained the cup, gave his side outright victory. The 35-year-old Molinari, who said it would be nice to have another rematchŽ is hoping to have even more of an impact on this years edition, which takes place at the end of September in Paris. I dont know about senior member,Ž he said with a laugh. But yeah I feel different compared to the last time I played. I feel like Im a better player and I feel like I can probably and hopefully help the team more than what I did last time. I think its an extremely talented team with some really exciting young players so Im really happy to be part of it.ŽGOLF: Francesco MolinariMolinari credits performance coach Alred for rise to gloryTIMES FILES | 2017Bucs GM Jason Licht, shown during training camp last season, is now under contract through the 2019 season. AP PHOTOFrancesco Molinari of Italy kisses the trophy after winning the British Open in Carnoustie, Scotland. AP PHOTOAndy Murray gestures during a match against Kyle Edmund Wednesday in Washington. TENNIS: Citi OpenMurray tops Edmund in all-British clash By WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ Resorts Casino Hotel and DraftKings on Wednesday received approval to become the first companies to offer online and mobile sports betting in New Jersey. The state Division of Gaming Enforcement gave approval to the casino and its Boston-based online partner to launch an invitation-only version of mobile sports betting, which will undergo several days of testing before becoming fully available. Requests for invitations to participate can be made at draftkings.com. A launch was expected to happen Wednesday afternoon or evening. The companies won a heated race to be first to market with mobile and online sports betting, which is widely seen as the most promising se g ment of the nascent sports betting market. New Jersey regulators are considering mobile applications from several other companies and could soon approve additional online providers. Four casinos and two horse tracks currently offer in-person sports betting. Resorts officials declined to comment on Wednesdays launch, which came hours after Harrahs became the fourth Atlantic City casino to offer sports betting: A Frank Sinatra impersonator asked Luck to be a lady as he bet on the New York Yankees, and an Elvis impersonator thanked the clerk very much for handing him a similar bet slip. Harrahs started taking sports bets two days after its sister property, Ballys, did, joining the Borgata, Ocean Resort, Ballys and two horse racing tracks, the Meadowlands and Monmouth Park.SPORTS GAMBLING: New JerseyResorts Casino-DraftKings approved for online bettingBy VIN A. CHERWOOAssociated PressMost people who collect sports cards when they are kids usually end up storing them in boxes for years and years. Thats where they stay until something prompts the desire to go through them. For a 76-year-old man from New Jersey who asked to be identified only by his first name, John, it was seeing an ad in a newspaper earlier this year for a 1952 Mickey Mantle card being sold by Heritage Auctions with an estimated value of $3.5 million At first, he was sure the listed price was an error. I told my daughter, this is going to be interesting. Tomorrows New York Times, theyre going to print they had a typo and they had an extra zero in it,Ž John told The Associated Press in a phone interview. I really thought they had made a terrible mistake.Ž When he didnt see a correction the following day, he began looking through the collection he jointly owns with his older brother, Ed. And when he saw the card sold by former NFL lineman Evan Mathis went for $2.88 million thats when John decided to call Heritage to have them evaluate his cards. As it turns out, their collection includes five Mantle Topps cards from 1952, similar to the one Mathis sold. However, that card was graded a Mint 9 by PSA, one of the leading sports memorabilia authenticators. SPORTS CARDS: BaseballNJ man, brother “ nd “ ve Mickey Mantle cards

PAGE 43

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 204 9.69 +7.7AAR AIR .30 .6 ...cc 49.05 34.25 144 46.91 +19.4ABB Ltd ABB .76e 3.3 ... 28.67 21.22 2167 22.82 -14.9ABM ABM .70 2.2 19 45.12 28.17 715 31.12 -17.5ADT Inc n ADT ... ... ... 9.60 6.93 1072 8.95 +14.5sAES Corp AES .52 3.9 12 13.58 9.86 9491 13.47 +24.4sAFLAC s AFL 1.04 2.2 15 46.70 39.58 3959 46.73 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 127 19.42 +2.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 5 25.60 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.73 24.50 2 25.38 +.2AGCO AGCO .60 1.0 27 75.95 56.36 897 61.59 -13.8AH Belo AHC .32 7.3 ...dd 5.80 4.25 9 4.40 -8.3AK Steel AKS ... ... 21 6.80 4.00 23373 4.57 -19.3AMC Ent AMC .80 5.0 ...dd 20.90 10.80 4307 16.05 +6.3AMCON DIT .72 .8 20 100.95 80.95 0 87.45 -10.6AMN Hlth AMN ... ... 24 68.20 34.85 416 61.65 +25.2ARC Docu ARC ... ... 17 4.84 1.62 227 2.59 +1.6tASA Gold ASA .04e .4 ...q 12.99 9.79 79 9.79 -13.5AT&T Inc T 2.00 6.3 6 39.80 30.13 31350 31.90 -18.0AT&T 66 n TBB ... ... ... 26.72 24.13 242 24.68 -5.4A10 Ntwks ATEN ... ... ...dd 8.25 5.63 332 6.74 -12.7AU Optron AUO .18e ... ... 4.76 3.31 1047 4.39 +18.6AVX Cp AVX .46 2.2 ...cc 21.48 14.51 778 20.45 +18.2AXA EqH n EQH ... ... ... 22.25 19.90 1649 21.66 +1.3AZZ Inc AZZ .68 1.2 24 56.05 39.50 160 54.45 +6.6Aarons AAN .12 .3 10 50.80 34.29 788 44.90 +12.7AbbottLab ABT 1.12 1.7 27 65.90 48.05 4160 64.78 +13.5AbbVie ABBV 3.84 4.1 17 125.86 69.47 5329 93.91 -2.9AberFitc ANF .80 3.4 16 29.20 9.03 1198 23.57 +35.2AbdAsPac FAX .42 9.7 ...q 5.29 4.28 477 4.33 -11.3AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 22 6.15 -3.5AbdnChile CH .58e 8.1 ...q 9.64 6.76 133 7.17 -19.7AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 34 8.11 -8.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.39 6 8.63 -4.3AbdnLatA 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 21.34 400 27.16 -.7Accenture ACN 2.66 1.7 26 168.95 127.26 2061 159.71 +4.3AccoBrds ACCO .24 1.9 22 14.63 10.35 820 12.70 +4.1AcmeU ACU .44 2.0 21 28.76 18.51 9 21.50 -8.1AcornInt rs ATV ... ... ... 38.86 9.33 8 21.36 +21.1ActiniumP ATNM ... ... ...dd .85 .33 614 .65 -2.7Act 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 6 22.06 +3.2Actuant ATU .04 .1 ...cc 30.05 21.50 288 28.25 +11.7Acuity AYI .52 .4 16 205.00 109.98 450 135.67 -22.9Acushnet n GOLF ... ... ... 25.66 15.16 272 24.11 +14.4AdaDvsEq ADX 1.32e 1.3 ...q 16.16 14.30 175 15.87 +5.6AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 58 20.05 +1.1AdmRsc AE .88 2.2 ...dd 50.59 32.80 4 40.47 -7.0Adecaogro AGRO ... ... ... 11.15 7.20 390 8.39 -18.9Adient n ADNT 1.10 2.4 ... 86.42 43.10 1379 45.33 -42.4sAdtalemGl ATGE .36 .6 22 55.35 30.15 366 55.55 +32.1AdvAuto AAP .24 .2 25 145.20 78.81 540 139.75 +40.2AdvDisp n ADSW ... ... ... 25.80 21.50 1142 24.48 +2.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 223 28.05 +17.6Advansx n ASIX ... ... ... 46.51 29.55 273 39.70 -5.6AdvOil&Gs AAV ... ... 6 7.05 2.70 112 3.45 -19.8AdvClayCv AVK 1.13 7.3 ...q 16.78 14.62 56 15.48 -2.5AdvCCvII AGC .56 10.0 ...q 6.49 5.40 143 5.58 -6.8AdvClEnh LCM .84 10.8 ...q 8.83 7.67 45 7.80 -6.4AdSDorWr AADR .32e .6 ...q 64.00 47.31 14 53.61 -8.9AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 239 21.03 -2.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 27.25 -12.1AdvSmCap SCAP ... ... ... 39.72 31.00 39.13 +11.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.16 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.30 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 12 47.82 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.58 +2.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 69.26 -3.1AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.35 -2.0AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 31.02 -.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.74 +2.4AdvActBear HDGE ... ... ...q 8.91 7.43 1531 7.57 -3.4Aecom ACM ... ... 11 39.90 30.15 437 33.38 -10.1AegeanMP ANW .08 5.1 4 5.35 .60 341 1.57 -63.5Aegon AEG .25e 3.8 ... 7.48 5.49 1523 6.53 +3.7Aegon cap AEH 1.59 6.1 ... 26.52 25.40 24 25.91 +.3Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 39 25.98 +.1Aegon t AEB .77 3.1 ... 25.35 23.55 14 24.88 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 57.11 47.70 2980 56.90 +8.2Aerocntry ACY ... ... 3 17.34 10.10 2 17.02 +11.7AerohiveN HIVE ... ... ...dd 6.50 3.02 534 3.87 -33.6AerojetR AJRD ... ... ...dd 36.25 23.12 2269 34.46 +10.4Aetna AET 2.00 1.1 18 194.40 149.69 3063 186.79 +3.5AffilMgrs AMG 1.20 .8 12 216.99 145.00 927 155.50 -24.2Agilent A .60 .9 76 75.00 58.22 2679 64.98 -3.0Agnico g AEM .44 ... 50 51.86 37.35 1135 41.36 -10.4AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 130 53.75 +4.5Air Inds AIRI .60 41.4 ... 1.95 1.15 10 1.45 -14.2AirLease AL .40 .9 6 50.70 38.46 807 43.58 -9.4AirProd APD 4.40 2.7 24 175.17 141.88 1267 162.04 -1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 185 20.54 -12.2AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.31 -4.8AlamoGp ALG .44 .5 25 120.58 86.41 68 92.60 -18.0AlamosGld AGI .02 .4 ... 8.58 4.83 1515 5.44 -16.4AlaskaAir ALK 1.28f 2.1 8 87.17 57.53 2043 61.08 -16.9AlbnyIn AIN .68 1.0 56 68.85 49.20 88 65.70 +6.9Albemarle ALB 1.34f 1.5 20 144.99 86.75 1763 91.01 -28.8Alcoa Cp AA ... ... 21 62.35 35.67 3886 42.04 -22.0AlexB Inc ALEX .28 1.2 33 30.35 20.83 287 23.80 -14.2Alexanders ALX 18.00 4.9 ... 436.80 332.98 3 369.51 -6.7AlexREE ARE 3.72f 2.9 32 134.37 114.00 679 128.17 -1.9AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.38 -4.4AlexcoR g AXU ... ... ... 1.85 1.10 85 1.20 -24.5AlgonPw n AQN .51f ... ... 11.34 9.45 106 9.86 -11.6Alibaba BABA ... ... 55 211.70 147.50 14361 185.27 +7.4Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 36 1.37 -62.7AllegCp Y ... ... ...cc 639.42 521.07 31 628.14 +5.4AllegTch ATI ... ... ...dd 30.25 17.65 1181 27.77 +15.0Allegion ALLE .84 1.0 ... 89.81 73.85 580 80.88 +1.7Allergan AGN 2.88 1.6 11 255.52 142.81 2014 183.99 +12.5Allergn pfA AGNpA 55.00 10.1 ... 899.82 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 177 76.39 +2.7AlliCAMun AKP .70 5.3 ...q 14.02 12.49 17 13.28 -2.3AlliData ADS 2.28 1.0 13 278.33 192.02 282 225.55 -11.0AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 59 12.65 -5.6AlliOne rs AOI ... ... ...dd 30.70 9.85 137 16.35 +23.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 182 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 30.80 22.55 472 29.70 +18.6AlliantEg s LNT 1.34 3.2 21 45.52 36.84 1430 42.37 -.6AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 237 7.03 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 263 6.01 -3.2AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 184 12.87 -1.4AlliGlEqCv NIE 1.52 6.7 ...q 23.45 19.03 87 22.85 +8.1Allz24Tgt n CBH ... ... ... 10.05 8.75 42 9.18 +.9AllnzgDI&Cv ACV 2.00 8.3 ...q 24.38 20.03 29 24.13 +10.5AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.52 +.2sAllisonTrn ALSN .60 1.3 17 47.37 32.93 2281 46.77 +8.6Allstate ALL 1.84 1.9 14 105.36 85.59 1567 94.65 -9.6Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.13 -1.8Allstate 53 ALLpB 1.28 5.0 ... 27.67 25.10 22 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 26.94 25.39 10 25.57 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 25.74 -2.5Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.70 43 25.74 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.67 25.02 10 26.12 -1.8AllyFincl ALLY .60f 2.3 11 31.29 21.81 4829 26.64 -8.6AlmadM n AAU ... ... ... 1.32 .64 109 .65 -36.9AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 77 31.39 +2.2AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 125 31.34 -5.2AlpMoIntQ IMOM ... ... ...q 33.00 26.78 19 29.12 -4.1AlpMoUSQ QMOM ... ... ... 33.24 24.94 132 31.19 +9.0AlpArcVl n VMOT ... ... ... 31.39 25.52 25 28.95 -.1AlphaPro APT ... ... 17 4.25 3.15 43 3.35 -16.3AlpGDDiv 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 1 44.36 -1.3AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 3 71.53 +2.9AlpDisrTc n DTEC ... ... ... 29.82 24.40 19 28.19 +11.8AlpBzSoMed BUZ ... ... ... 38.12 28.31 0 36.38 +13.6AlpsRivFlex RFFC ... ... ... 36.59 30.68 12 35.23 +1.4Alps RivDiv RFDA ... ... ... 33.92 28.25 14 32.86 +3.8AlpRvrCare RFCI ... ... ... 26.24 23.73 56 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 24.98 25 25.23 -3.1tAlpSprtJG SGDJ ... ... ...q 38.94 27.95 38 27.87 -17.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 33 37.49 +14.3AlpSprotG SGDM .12e .7 ...q 22.94 18.32 13 18.33 -11.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.10 +2.4AlpEDvDg EDOG .73e 3.2 ...q 27.38 20.95 3 22.55 -11.3AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 2 22.75 -1.5AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.64 24 27.60 -3.7AlpBarr400 BFOR .25e .6 ...q 44.75 36.66 5 44.03 +5.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 18 24.50 -2.6AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 111 45.36 -1.0AlpAlerMLP AMLP 1.35e 12.4 ...q 12.06 9.01 11920 10.91 +1.1Alteryx n AYX ... ... ... 44.39 18.64 688 41.23 +63.2Altice n ATUS ... ... ...dd 31.32 14.60 4148 17.03 -10.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 65.55 -19.7AltisResid RESI .60 5.9 ...dd 13.12 9.87 10.22 -13.8Altria MO 2.80f 4.8 18 74.38 53.91 8042 58.08 -18.7AlumChina ACH ... ... ... 23.54 9.80 66 11.08 -38.2ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 8 18.70 -9.2AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 12 19.63 -10.2AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 6 20.40 -9.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 5 19.18 -6.6AmTrF pfE AFSIpE ... ... ... 25.94 14.80 3 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 24.73 -4.5AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 14 24.40 -2.4AmTrF pfD AFSIpD 1.88 8.9 ... 25.39 14.42 6 21.11 -4.9AmberRd AMBR ... ... ...dd 10.29 6.14 98 8.50 +15.8Ambev ABEV .05e 1.0 9 7.43 4.58 18751 5.16 -20.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1492 61.36 +4.0Ameresco AMRC ... ... 22 13.95 6.25 39 13.25 +54.1AMovilL AMX .17e 1.0 25 19.91 14.85 1890 16.96 -1.1AmMovl A AMOV ... ... ... 19.87 14.77 1 16.85 -.9AmAssets AAT 1.08f 2.8 24 41.69 30.62 149 38.21 -.1AmAxle AXL ... ... 5 20.27 13.38 1816 16.54 -2.9AmCampus ACC 1.84f 4.5 50 48.82 34.52 816 40.94 -.2AEagleOut AEO .55f 2.2 19 26.24 10.23 2865 24.61 +30.9AEP AEP 2.48 3.5 17 78.07 62.71 2173 70.30 -4.4AEqInvLf AEL .24f .7 21 37.16 25.43 343 35.68 +16.1AmExp AXP 1.40 1.4 15 104.24 83.97 3315 99.45 +.1AFnclGrp AFG 1.40 1.2 20 121.69 95.19 383 112.71 +3.8AFnclGp 54 AFGE 1.56 6.1 ... 27.13 25.20 6 25.74 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 27.47 25.00 27 25.25 -3.7AHm4Rent AMH .20 .9 ... 23.22 18.39 1277 22.34 +2.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 10 26.17 -4.4AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 22 25.89 -3.4AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 5 24.45 -2.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.70 -3.4AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5529 54.99 -7.7AmLorain ALN ... ... ...dd .44 .14 11 .19 +5.7AMidstrm AMID .41 6.9 ...dd 15.25 5.30 2182 5.95 -55.4AmrRlty ARL ... ... ...dd 21.57 8.00 3 18.31 +42.5AmRenAs n ARA ... ... ... 24.07 9.91 128 15.76 -9.4AmShrd AMS ... ... 14 3.80 2.25 1 2.98 +14.7AmStsWtr AWR 1.02 1.7 32 61.66 46.87 171 59.00 +1.9AmTower AMT 3.08f 2.1 44 155.28 130.37 2766 150.17 +5.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.55 80 21.70 +10.4AmWtrWks AWK 1.82 2.1 37 92.37 76.04 777 86.56 -5.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 206 42.68 -7.7Ameriprise AMP 3.60 2.5 11 183.90 129.87 1326 142.88 -15.7AmeriBrgn ABC 1.52 1.9 9 106.27 71.90 2358 79.49 -13.4Ametek AME .36 .5 32 79.32 60.95 2060 76.82 +6.0AmiraNatF ANFI ... ... ... 6.39 1.62 213 1.81 -56.6Ampco AP ... ... ...dd 18.60 8.49 9 10.40 -16.1Amphenol APH .92f 1.0 36 95.90 76.07 1116 93.38 +6.4AmpioPhm AMPE ... ... ... 4.95 .38 664 3.02 -25.8AmpSrLn n YESR ... ... ... 28.57 23.85 24.03 -1.5AmpDivOpt DIVO ... ... ... 30.56 26.23 1 29.16 +.6AmplOil n AMLX ... ... ... 14.12 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 55 1.06 +5.0Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.4 81 76.70 39.96 9194 69.57 +29.7Anadrk 18 AEUA 3.75 11.4 ... 40.89 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 152.97 89.58 798 149.82 +31.0AndeavLog ANDX 4.12 9.1 23 55.21 40.66 944 45.32 -1.9Anf DvAlt n DALT ... ... ... 10.90 9.62 9 10.43 +2.7AnglogldA AU ... ... ... 12.00 7.81 1718 8.67 -14.9ABInBev BUD 3.19e 3.2 25 126.50 91.70 928 101.16 -9.3Anixter AXE ... ... 16 88.85 56.25 279 70.90 -6.7Annaly NLY 1.20 11.4 12 12.58 9.95 13351 10.50 -11.7Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 9 25.50 Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 27 25.38 +.1Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 68 24.25 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 31 25.47 -1.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 420 19.22 -2.5AnteroMid AM 1.56f 4.8 25 35.10 24.20 553 32.65 +12.4AnteroRes AR 1.00 5.0 42 22.69 16.31 2895 20.01 +5.3Anthem ANTM 3.00 1.2 16 267.95 179.40 1309 252.27 +12.1Anthem un ANTX 2.63 4.6 ... 64.78 49.61 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 342 4.98 -8.5Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.80 +1.4Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.52 -3.4Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 12 25.25 +.4Aon plc AON 1.60 1.1 28 152.78 130.87 748 142.32 +6.2Apache APA 1.00 2.2 28 50.01 33.60 4470 44.94 +6.4AptInv AIV 1.52 3.6 25 46.72 37.97 535 42.77 -2.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 2 26.00 -5.1ApolloCRE ARI 1.84 9.7 12 19.10 17.56 1136 19.04 +3.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 8 25.60 -.8ApolloGM APO 1.95e 5.6 12 37.35 27.33 1213 35.08 +4.8ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 14 25.36 -3.5ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 49 24.97 +.6ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 12 25.17 -3.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 40 16.07 -.9ApolloTact AIF 1.20a 7.8 ...q 16.52 15.27 96 15.43 -2.0AppHReit n APLE 1.20 6.6 29 20.19 16.72 1013 18.09 -7.3ApldIndlT AIT 1.20 1.7 19 76.55 54.00 301 72.20 +6.0Aptargrp ATR 1.28 1.2 30 104.10 79.97 301 102.43 +18.7Aptiv APTV .22 .2 19 103.23 72.83 2266 95.89 +13.0AquaAm WTR .88f 2.4 27 39.55 32.37 508 36.28 -7.5Aquantia n AQ ... ... ... 18.49 9.60 155 12.63 +11.5Acquavnt n WAAS ... ... ... 17.70 10.87 39 16.46 +6.1Aramark ARMK .42 1.0 20 46.09 36.29 3594 40.05 -6.3ArborRT ABR 1.00f 8.8 9 11.72 7.88 957 11.38 +31.7Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 3 25.90 +2.2ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.64 +.3ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.38 +.7ArborRT 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 2116 32.62 +1.0ArchCoal ARCH 1.60 1.8 8 102.61 68.95 349 87.01 -6.6ArchDan ADM 1.34 2.8 20 49.57 38.59 5428 48.11 +20.0Archrock AROC .53f 4.0 36 13.75 8.25 715 13.35 +27.1 Arconic ARNC .24 1.1 ...dd 31.17 16.47 6940 21.41 -21.4Arconic 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 6.75 346 6.85 -33.8ArcusBio n RCUS ... ... ... 19.67 10.83 91 11.53 -33.0Ardaugh n ARD .56 3.5 ... 22.82 14.77 117 15.94 -24.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 148 6.65 -16.9AresCmcl ACRE 1.16f 8.2 12 14.25 11.96 85 14.10 +9.3AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 74 15.86 -3.4AresMgmt ARES 1.18e 5.7 14 25.95 17.40 336 20.90 +4.5AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 9 26.75 +.9Argan AGX 1.00 2.6 9 69.95 34.90 179 38.80 -13.8ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.40 +.5ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 54 62.75 +17.1AristaNetw ANET ... ... 53 311.67 141.78 645 262.60 +11.5ArkInnova ARKK ... ... ...q 48.57 29.28 276 44.73 +20.6ArkIndInno ARKQ ... ... ...q 37.14 28.35 8 35.19 +6.8ArkGenom ARKG ... ... ...q 31.89 21.72 54 29.35 +19.8ArkWebX.O ARKW .94p .7 ...q 59.32 36.56 114 55.21 +19.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 24.39 +.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.87 +2.5ArlingAst AI 2.20 21.0 ...dd 13.41 9.88 576 10.48 -11.0ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 0 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 8 23.99 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.73 386 15.46 -.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 16 25.04 +.1ArmourR rs ARR 2.72 11.6 6 27.55 21.40 470 23.54 -8.5ArmsFloor AFI ... ... 62 17.91 12.03 80 12.98 -23.3ArmstrWld AWI ... ... 16 70.95 44.75 1001 67.95 +12.2ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 8 17.67 -1.8ArrowEl ARW ... ... 11 87.26 72.31 697 75.66 -5.9ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.4 22 41.45 29.00 477 32.65 -17.3AskanoG g AKG ... ... ... 1.38 .43 182 1.03 +45.9AsburyA ABG ... ... 9 76.50 49.10 254 70.70 +10.5AshfordHT AHT .48 6.1 ...dd 8.66 5.42 306 7.89 +17.2Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 26.00 +3.3AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 5 24.25 -4.5AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 3 24.18 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.55 -3.4AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 6 24.35 -3.0Ashford AINC ... ... 22 109.82 48.25 11 84.94 -8.7sAshland ASH 1.00f 1.2 47 83.26 59.80 1384 83.81 +17.7AsiaPc APB .61e 2.1 ...q 15.71 13.00 1 13.56 -5.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 3 5.18 +6.1AspenIns AHL .96 2.4 ...dd 49.40 34.80 470 40.30 -.7Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 45 25.58 -6.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 13 24.61 -4.5AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.13 -3.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 24.76 -4.6AsscdBanc ASB .60 2.2 17 29.03 20.95 2025 27.25 +7.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 42.50 32.20 11 36.35 +6.6Assurant AIZ 2.24 2.0 43 111.43 84.34 576 109.30 +8.4AssuredG AGO .64 1.6 7 45.73 32.97 549 39.08 +15.4AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.82 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 8 25.38 -2.9AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.99 -.3AsteriasBio AST ... ... ...dd 3.75 1.20 276 1.70 -24.4AstraZen s AZN 1.37e 3.5 10 39.25 28.78 3860 38.75 +11.7AtHomGr n HOME ... ... 47 40.97 20.07 1047 34.57 +13.8Atento SA ATTO .34p ... 12 12.90 5.75 101 6.90 -32.0Athene n ATH ... ... ... 55.22 43.09 1215 46.21 -10.6AtkoreInt n ATRK ... ... ... 24.48 15.05 1080 22.83 +6.4AtlPwr g AT .12 ... ...dd 2.60 1.80 81 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 496 90.99 +5.9tAurynRs n AUG ... ... ... 3.00 .99 120 .98 -40.2AutoNatn AN ... ... 12 62.02 38.59 1819 47.26 -7.9Autohome ATHM ... ... 16 119.50 47.12 1128 94.94 +46.8Autoliv ALV 2.32 2.3 16 115.42 75.32 935 98.95 +8.1AutoZone AZO ... ... 15 797.89 497.29 246 701.30 -1.4Auxilio n AUXO ... ... 32 4.90 3.12 3.47 tAvalara n AVLR ... ... ... 59.40 38.13 336 38.18 -13.4AvalonHld AWX ... ... ...dd 20.20 1.83 2860 3.47 +73.5AvalonBay AVB 5.88 3.3 24 193.41 152.65 983 178.21 -.1Avangrid n AGR 1.76f 3.5 39 54.55 45.10 520 49.97 -1.2AvanosMd AVNS ... ... 28 66.22 39.45 57.50 +24.5AvayaHl n AVYA ... ... 17 23.76 19.08 509 20.39 +2.0AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 38 123.67 91.75 966 113.41 -1.3Avianca AVH .18e 2.8 ... 9.76 6.18 59 6.40 -20.3AvinoSG g ASM ... ... ... 1.88 1.08 56 1.18 -11.9Avista AVA 1.49f 3.0 28 52.91 47.50 526 50.47 -2.0Avon AVP ... ... 16 3.69 1.38 5941 1.63 -24.2Axalta AXTA ... ... 75 38.20 27.77 2527 30.19 -6.7AXIS Cap AXS 1.56 2.8 ...dd 65.35 47.43 408 56.50 +12.4AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 5 25.00 -.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.79 -1.5Azul n AZUL ... ... ... 35.05 15.53 597 18.88 -20.8AzurePwr n AZRE ... ... ... 18.10 12.53 20 15.38 +8.3B -B&G Foods BGS 1.90 6.0 9 39.75 22.00 687 31.65 -10.0B2gold g BTG ... ... 61 3.30 2.31 3186 2.44 -21.3BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 3796 51.11 +2.8BB&T pfD BBTpD ... ... ... 26.35 24.87 5 25.83 +1.5BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 20 25.50 +1.0BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 6 25.09 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 11 25.11 -.2BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 16 26.51 -1.8BBVABFrn BFR .25e 1.9 ... 27.45 11.41 214 13.44 -46.7BBX Cap n BBX .03 .3 11 10.17 5.87 289 8.91 +11.8BCE g BCE 3.02 ... ... 49.06 40.19 990 42.45 -11.6BG Staffing BGSF 1.20 4.6 30 28.24 14.26 66 26.21 +64.4BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 2 25.55 -1.3BHP BillLt BHP 1.66e 3.2 ... 52.62 39.67 2336 51.22 +11.4BHPBil plc BBL 1.66e 3.7 ... 47.92 34.45 1407 44.98 +11.6BP MidPt n BPMP ... ... ... 23.00 16.83 101 20.92 +1.7BP PLC BP 2.38 5.3 24 47.83 33.90 7075 44.53 +5.9BP Pru BPT 3.60e 13.3 5 31.80 18.65 173 27.15 +35.1BRF SA BRFS ... ... ... 15.50 4.65 1927 6.07 -46.1BRT BRT .80f 6.2 11 14.20 7.55 46 12.86 +9.1BT Grp s BT .99e 6.5 ... 21.16 13.53 854 15.16 -16.8BWX Tech BWXT .64f 1.0 33 72.18 52.30 328 65.48 +8.2B&W Ent n BW ... ... ...dd 10.81 1.61 516 2.16 -62.0BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 86 18.70 -3.5BadgerMtr s BMI .52 1.0 52 53.30 41.00 133 51.55 +7.8BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 2944 34.27 +8.3BallCorp s BLL .40 1.0 20 43.24 34.71 5214 39.33 +3.9Ballanty BTN ... ... ...dd 6.90 3.95 6 5.52 +18.7BanColum CIB 1.27e 2.7 ... 51.38 36.38 188 46.53 +17.3BancCalif BANC .52 2.6 15 23.40 17.10 826 20.20 -2.2BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.30 +.3BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.25 -.6BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 2 26.25 -1.1BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 3096 7.19 -15.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 8 7.57 -10.2BcoBrad s BBD .06a .7 ... 11.98 6.53 7450 8.18 -12.2BcoLatin BLX 1.54 6.5 13 30.50 23.12 76 23.78 -11.6BcoMacro BMA ... ... 25 136.10 54.83 88 66.80 -42.4BcoSantSA SAN .21e 3.9 ... 7.57 5.25 5113 5.52 -15.6BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 922 9.64 -.3BcSanChile BSAC .85e 2.6 ... 35.09 26.41 369 32.52 +4.0BcoChile BCH 2.12e 2.3 ... 104.17 77.86 19 93.40 -1.1BcpSouth BXS .68f 2.1 ... 35.55 27.20 253 33.15 +5.4Bcp NJ BKJ .24b 1.4 28 17.95 14.43 2 17.45 +.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 14 22.01 +1.1BkofAm BAC .60f 1.9 16 33.05 22.75 68980 31.25 +5.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 4 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 10 24.19 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1270.09 -3.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 96 26.11 -3.8BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 117 26.05 -3.6BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 42 25.90 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 38 26.00 -5.2BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 15 23.73 +1.0BkAML pfH BMLpH .77 3.4 ... 23.04 20.09 6 22.42 +3.7BkAML pfG BMLpG .77 3.4 ... 22.89 20.31 2 22.44 +3.6Bk of But n NTB 1.28 2.6 16 50.50 31.36 361 50.03 +37.9BkHawaii BOH 2.40 2.9 17 89.09 74.72 187 81.40 -5.0BkMont g BMO 3.84e ... ... 84.71 71.37 341 79.24 -1.0BkNYMel BK 1.12f 2.1 13 58.99 49.39 6482 53.28 -1.1How 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 1039 Declined 1781 New Highs 70 New Lows 54 Vol. (in mil.) 3,458 Pvs. Volume 3,845 2,149 2,112 1378 1463 65 90 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 FMAMJJ 24,960 25,280 25,600 Dow Jones industrialsClose: 25,333.82 Change: -81.37 (-0.3%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FMAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,707.29 Change: 35.50 (0.5%) 10 DAYSDOW 25488.80 25278.32 25333.82 -81.37 -0.32% t s s +2.49% DOW Trans. 11090.41 10955.72 10983.03 -94.07 -0.85% s s s +3.49% DOW Util. 720.47 711.78 717.80 -6.44 -0.89% s t s -0.77% NYSE Comp. 12961.69 12879.47 12902.40 -60.88 -0.47% t s s +0.73% NASDAQ 7732.68 7670.71 7707.29 +35.50 +0.46% t s s +11.64% S&P 500 2825.83 2805.85 2813.36 -2.93 -0.10% t s s +5.23% S&P 400 1984.54 1967.08 1978.25 -6.24 -0.31% t s s +4.09% Wilshire 5000 29386.25 29177.90 29262.92 -32.83 -0.11% t s s +5.28% Russell 2000 1673.23 1657.54 1669.26 -1.54 -0.09% t s s +8.71% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, August 2, 2018

PAGE 44

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 12 25.16 +.1BkNova g BNS 3.28f ... 9 66.78 55.85 744 59.29 -8.1BankUtd BKU .84 2.1 13 44.97 30.37 899 39.55 -2.9BarHarbr s BHB .80f 2.8 20 32.48 25.09 6 28.98 +7.3Br iPthCrd OILB ... ... ... 74.18 46.29 1 68.70 +16.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 167.28 +5.7BarSelMLP ATMP 1.17e 5.4 ...q 22.97 17.78 47 21.50 +3.6BiP Cmdty DJP ... ... ...q 25.80 22.57 2511 23.37 -4.3BarcGsci36 GSP ... ... ...q 17.81 12.88 5 16.38 +5.4BrcEnEu n FLEU ... ... ... 180.26 137.43 154.00 -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 66 24.42 +7.0BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 63 26.54 -.5BiPIndMet 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 3 125.20 +7.5BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 18.55 +3.2Barclay BCS .15e 1.5 ... 12.55 9.29 1989 10.24 -6.1iPthNtGs 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 38 17.82 +1.8B iPVxST rs VXX ... ... ...q 56.50 25.59 30375 31.10 +11.4BarcWomLd WIL ... ... ...q 70.29 61.43 0 67.15 +.1BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 33 15.37 +.7BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 4 14.65 +3.9BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.7 16 9.10 4.99 167 5.60 -32.0BarnesNob BKS .60 10.0 ...dd 8.30 4.10 834 6.00 -10.4Barnes B .64 1.0 61 72.87 52.42 268 65.38 +3.3Barnwell BRN ... ... ...dd 2.95 1.62 19 1.95 -6.3tBarrickG ABX .12 1.1 61 18.35 10.93 13070 10.95 -24.3tBasicEn n BAS ... ... ... 26.75 9.93 2292 8.27 -64.8BauschHl BHC ... ... 6 27.79 10.94 2761 21.87 +5.2Baxter s BAX .76 1.0 34 76.51 58.81 4001 72.75 +12.5BaytexE g BTE ... ... 5 4.85 2.30 2118 3.18 +6.0BeazerHm BZH ... ... 14 23.24 12.19 489 12.84 -33.2BectDck BDX 3.00 1.2 ...cc 252.74 191.53 1309 250.00 +16.8BectDk pfA BDXA ... ... ... 64.24 54.18 46 62.94 +8.7Belden BDC .20 .3 14 87.15 53.65 2282 73.25 -5.1Belden pfB BDCpB ... ... ... 114.45 74.97 156 100.04 -2.9Belltrx g rs BXE ... ... 1 3.10 .89 54 .93 -45.9Belmond BEL ... ... ...cc 14.20 10.30 542 11.30 -7.8Bemis BMS 1.24 2.7 19 49.84 40.60 614 46.30 -3.1tBenchElec BHE .60 2.5 35 35.80 24.05 357 24.45 -16.0Berkley WRB 1.52e 2.0 15 79.74 62.00 289 75.84 +5.8Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.59 -2.5Berkly pfC WRBpC ... ... ... 27.20 24.45 21 25.36 -3.1Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 17 24.77 -4.5BerkHa A BRK/A ... ... 24 326350.03 259040.00 0 301200.00 +1.2BerkH B BRK/B ... ... 27 217.62 172.61 4004 197.85 -.2BerkHBcp BHLB .88 2.1 18 44.25 32.85 123 41.00 +12.0BerryPlas BERY ... ... 18 61.71 45.60 1248 48.57 -17.2BestBuy BBY 1.80f 2.4 27 79.90 51.61 2243 74.88 +9.4Best Inc n BSTI ... ... ... 13.54 8.08 928 9.52 +6.0BigLots BIG 1.20 2.8 13 64.42 36.20 830 43.45 -22.6Biglari B BH ... ... 5 269.58 176.19 7 186.63 -25.9Biglari A BH/A ... ... ... 1036.79 935.00 0 985.00 BioAmber BIOA ... ... ...dd 2.25 .16 .16 -60.0sBioRadA BIO ... ... 82 314.23 208.95 121 311.73 +30.6sBioRadB BIO/B ... ... 81 308.00 210.71 1 310.91 +30.5BiohvnPh n BHVN ... ... ... 44.28 16.50 351 35.45 +31.4BioPhrmX BPMX ... ... ...dd .39 .10 4731 .19 +74.5BioTime BTX ... ... 3 3.16 1.98 941 2.41 +12.1BioTime wt BTX/WS ... ... ... .30 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 159 1.51 +16.2BitautoH BITA ... ... 12 54.42 18.47 504 24.44 -23.1BlkHillsCp BKH 1.90 3.2 17 71.01 50.49 530 58.90 -2.0BlkHCp un BKHU ... ... ... 77.25 56.40 101 62.90 -4.9BlKnight n BKI ... ... 48 56.45 42.70 676 52.35 +18.6BlkStMin n BSM 1.25 7.2 20 19.03 16.19 133 17.25 -3.8BlackBerry BB ... ... ...dd 14.55 8.85 2640 9.74 -12.8BlackRock BLK 12.52f 2.6 19 594.52 408.62 1716 479.45 -6.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 50 9.00 -8.2BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 91 22.05 -4.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.85 +2.0BlkCAIT BFZ .87 6.8 ...q 14.81 12.72 53 12.74 -7.5BlkCorBd BHK .78 6.1 ...q 14.26 12.63 55 12.72 -9.4BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 264 10.60 -3.1BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 162 12.14 -8.9BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 104 11.27 -3.7BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 64 15.14 +6.8BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 72 16.77 +2.4BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 308 9.38 +1.6BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 4 13.07 -2.5BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 68 13.79 BlkFloatR BGT .70 5.3 ...q 14.33 13.02 60 13.18 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 10 14.23 -1.3BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 157 11.17 -10.7BlkHlthSci BME 2.40 6.0 ...q 41.44 32.81 20 39.99 +9.6BlkIT BKT .37 6.5 ...q 6.40 5.70 181 5.76 -6.6BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 217 5.85 -10.3BlkIQM BKN .74a 5.3 ...q 15.75 13.49 21 14.08 -5.6BlkLtdD BLW .95 6.4 ...q 16.30 14.77 125 14.85 -6.5BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 56 11.31 -5.8BlkMDMB BZM .65 4.1 ...q 15.00 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 76 17.42 -4.0BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 47 13.16 -5.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 5 12.61 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 109 13.01 -8.4BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 62 12.83 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 32 12.41 -7.3tBlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.90 66 12.91 -10.8BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 24 12.20 -8.8BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 71 12.30 -11.6BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 91 13.25 -9.6BlkMunyInv MYF .97 7.2 ...q 16.75 13.58 58 13.59 -8.5BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 22 13.04 -6.5tBlkMYMIQ MIY .83 6.5 ...q 14.35 12.87 48 12.85 -8.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 65 11.88 -8.0tBlkMunyPaQ MPA .86 6.5 ...q 14.91 13.23 28 13.20 -8.0BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 70 13.92 -8.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 169 12.47 -9.7BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 49 13.33 -11.0Blk2018 BPK .06 .4 ...q 15.07 14.71 52 15.02 +1.7BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 31 15.01 +.1BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.34 -5.4BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 11 13.53 -8.6BlkMunIIT BBF .87 6.4 ...q 15.80 12.75 23 13.46 -4.0BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 34 13.32 -6.1BlkMuIT BFK .78 5.9 ...q 14.72 12.64 109 13.11 -7.0BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 106 21.41 -4.2BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 90 10.38 -11.0BlkMunihld MHD .89a 5.7 ...q 18.22 14.90 15 15.62 -5.4BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 29 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 35 14.00 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 66 13.13 -11.2BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 78 13.53 -6.8tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.49 68 13.45 -14.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 25 12.08 -7.8BlkNJMB 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 9 14.85 +1.0tBlkNYMB BQH .74 5.7 ...q 15.65 12.96 4 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 17 12.47 -5.2BlkNYIT BNY .83 6.6 ...q 15.50 12.41 29 12.48 -12.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 169 9.13 -6.6BlkSciTch BST 1.20 3.6 ...q 35.83 22.34 83 33.62 +26.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.67 -7.4BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 34 20.58 -4.8BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 41 18.08 +.4BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 178 16.01 +1.9Blackstone BX 2.70e 7.8 13 37.52 29.58 4557 34.78 +8.6BlkstnMtg BXMT 2.48 7.5 12 33.38 29.51 4723 32.93 +2.3BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 55 16.56 +4.0BlockHR HRB 1.00f 4.0 9 31.80 22.45 2213 24.95 -4.8BlonderT BDR ... ... ...dd 2.20 .38 22 1.33 +119.5BlueAprn n APRN ... ... ...dd 6.90 1.72 5570 2.42 -40.0BlueCapRe BCRH 1.20 11.4 ...dd 20.20 9.50 57 10.55 -12.4BluegVac n BXG .60 2.4 ... 25.92 13.00 33 25.31 +38.6BlueLinx rs BXC ... ... 10 46.42 7.57 252 33.52 +243.4BluerkRsd BRG 1.16 12.7 ...dd 13.59 7.02 106 9.13 -9.7BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 3 25.78 -2.3BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 2 22.79 -9.6BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 0 24.65 -3.1Boeing BA 6.84 1.9 33 374.48 230.94 2718 352.76 +19.6BoiseCasc BCC .28 .7 15 49.30 28.00 318 42.60 +6.8BonanzaCE BCEI ... ... ...dd 39.29 23.33 597 37.50 +35.9BootBarn BOOT ... ... 13 26.25 7.16 1142 23.45 +41.2BoozAllnH BAH .76 1.6 23 47.71 31.56 1699 47.16 +23.7BorgWarn BWA .68 1.5 12 58.22 42.06 2432 44.17 -13.5BostBeer SAM ... ... 33 329.95 144.60 149 268.60 +40.6BostProp BXP 3.20 2.5 31 131.84 111.57 1012 129.84 -.1BosProp pfB BXPpB 1.31 5.3 ... 26.89 22.69 13 24.84 -1.6BostonSci BSX ... ... 26 37.30 24.54 5737 33.39 +34.7BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 199 10.85 -2.2BovieMed BVX ... ... ...dd 5.49 2.17 128 4.97 +91.2BowlA BWL/A .68 4.6 41 16.64 13.61 1 14.90 -.7Box Inc n BOX ... ... ...dd 29.79 17.25 2842 23.67 +12.1BoydGm BYD .20 ... 23 40.44 24.53 2705 35.48 +1.2BradyCp BRC .83 2.2 24 40.90 31.70 163 37.55 -.9BraemHot BHR .64 5.6 9 12.10 8.44 170 11.37 +16.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1414 16.58 -8.9BrasilAgro LND ... ... ... 4.55 3.21 3.85 +9.9Braskem BAK .78e 2.7 ... 33.73 21.32 374 28.95 +10.2BridgptEd BPI ... ... 20 13.28 5.31 852 13.22 +59.3BrigStrat BGG .56 3.2 11 27.34 16.26 255 17.50 -31.0BrightHrz BFAM ... ... 53 111.29 77.69 246 107.69 +14.6BrghtSch n BEDU ... ... ...cc 28.18 12.24 197 14.68 -21.4BrghtSph BSIG ... ... ... 16.31 13.46 955 13.80 -14.8Brinker EAT 1.52 3.4 14 54.14 29.50 1845 44.87 +15.5Brinks BCO .60 .8 ...dd 88.10 67.58 466 79.15 +.6BrMySq BMY 1.60 2.7 59 70.05 49.96 7723 59.62 -2.7BristowGp BRS .28 2.1 ...dd 18.91 6.86 670 13.26 -1.6 BritATob s BTI 2.24e 4.1 ... 71.45 48.00 1885 54.80 -18.2BrixmorP BRX 1.10 6.2 14 20.59 13.74 3527 17.61 -5.6BroadrdgF BR 1.46 1.3 34 120.65 71.58 1174 112.56 +24.3Brookdale BKD ... ... ...dd 14.80 6.28 3099 8.80 -9.3BrkfdAs g s BAM .60 1.4 15 44.33 37.22 432 41.76 -4.1BrookBus n BBU .25 .6 ... 41.42 27.01 30 39.61 +14.7BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 22.08 12 23.78 -17.4BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 48 12.57 -2.8BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 300 40.96 -8.6BrkRlAs n RA .20p ... ... 24.39 21.06 60 23.21 -.7BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 105 30.55 -12.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 1204 28.98 BrownFA s BF/A .79 1.5 32 57.70 37.29 32 53.64 +7.3BrownFB s BF/B ... ... 30 59.58 38.05 853 52.94 Brunswick BC .76 1.2 17 69.60 48.04 657 63.25 +14.5Buckeye BPL 5.05 14.5 11 63.98 32.03 1090 34.79 -29.8Buckle BKE 1.00e 4.2 12 28.80 13.50 361 23.70 -.2Buenavent BVN ... ... ...dd 16.80 11.83 707 13.73 -2.5BldBear BBW ... ... 27 10.45 7.25 84 7.95 -13.6BungeLt BG 2.00f 3.0 29 83.20 63.87 3673 66.00 -1.6BurlStrs BURL ... ... 32 158.96 79.07 573 151.08 +22.8BylineBc n BY ... ... ... 24.80 19.02 69 22.53 -1.9C -C&J Eng n CJ ... ... ... 36.57 21.22 883 22.81 -31.8CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 1 15.14 -.6CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 142 20.81 +12.1CAI Intl CAI ... ... 7 40.11 19.35 647 25.71 -9.2CBIZ Inc CBZ ... ... 25 24.00 14.05 252 21.95 +42.1CBL Asc CBL .80 14.3 3 9.17 3.80 2810 5.58 -1.4CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 37 19.30 -11.7CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 19 17.38 -21.2CBRE GRE IGR .60 7.9 ...q 8.05 7.17 193 7.55 -4.7CBRE Grp CBRE .05p ... 19 50.43 34.38 1685 49.86 +15.1CBS A CBS/A .72f 1.4 15 68.03 47.98 3 53.03 -11.3CBS B CBS .72 1.4 12 67.62 47.54 4063 52.55 -10.9CCA Inds CAW ... ... 13 3.75 2.44 0 2.80 -11.1CF Inds s CF 1.20 2.7 ...dd 46.20 27.77 2424 44.13 +3.7CGG rs CGG ... ... 1 7.50 1.88 11 2.67 -40.2CGI g GIB ... ... ... 66.31 49.02 400 62.49 +15.0CIT Grp CIT .64 1.2 21 56.14 43.25 600 53.42 +8.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.74 +5.5CMS Eng CMS 1.43 3.0 29 50.83 40.48 3118 47.86 +1.2CNA Fn CNA 1.40f 2.9 13 55.62 45.10 273 47.56 -10.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 2811 11.68 -12.8CNO Fincl CNO .40f 2.0 13 26.47 18.65 658 20.32 -17.7CNOOC CEO 4.92e 3.0 ... 185.72 109.23 74 164.14 +14.3CNX Midst CNXM 1.34f 6.7 12 21.05 15.25 219 20.14 +20.1CNX Resc CNX .04 .2 ...dd 18.37 11.59 2378 16.09 +10.0ConslCoal n CCR 2.05f 12.6 ... 16.65 13.15 39 16.30 +4.2CONSOL n CEIX ... ... 19 48.12 19.51 353 41.58 +5.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 19 11.58 +.7CPI Aero CVU ... ... 14 11.75 7.80 10 9.35 +4.5CRH Med CRHM ... ... ...cc 3.75 1.46 6 3.35 +26.4CRH CRH .72e 2.2 ... 39.32 32.47 638 33.23 -7.9CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 14.46 9 14.76 -16.2Csop 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 5.2 ...dd 30.29 15.13 42 15.30 -45.0CTS CTS .16 .5 29 39.20 21.55 160 34.95 +35.7CURO Gp n CURO ... ... 54 29.00 13.50 129 26.48 +88.1CVR Engy CVI 3.00f 7.9 ...cc 47.67 16.75 808 38.17 +2.5CVR Ptrs UAN .71e 21.4 ...dd 4.20 2.58 418 3.32 +1.2CVR Rfng CVRR 2.95e ... 19 26.00 6.70 969 21.55 +30.2CVS Health CVS 2.00 3.1 11 84.00 60.14 9562 64.09 -11.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYS Invest CYS .88 12.0 7 8.86 6.25 7.31 -9.0CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 3 22.35 -2.8CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 12 13.37 -9.3CabAT&T34 GYC .83 3.7 ... 24.10 21.30 1 22.51 -.2CableOne n CABO 7.00 1.0 36 788.00 597.40 20 719.78 +2.3Cabot CBT 1.32 2.0 19 68.63 50.56 249 65.48 +6.3CabotO&G COG .24 1.0 44 29.57 21.71 4395 23.29 -18.6CACI CACI ... ... 15 180.90 118.10 95 175.40 +32.5Cactus n WHD ... ... ... 37.50 19.18 785 33.00 +63.0CadencB n CADE .60f 2.2 27 31.44 20.00 1393 27.48 +1.3CaledoMn n CMCL .28 3.0 ... 9.94 5.17 5 9.21 +24.6Caleres CAL .28 .8 15 37.06 22.39 356 33.04 -1.3CalifRes rs CRC ... ... ...dd 48.85 6.47 1872 35.05 +80.3CalifWtr CWT .75 1.9 29 46.15 35.25 298 40.20 -11.4Calix CALX ... ... ...dd 8.00 4.65 201 7.00 +17.6CallGolf ELY .04 .2 41 20.82 12.42 1899 19.21 +37.9CallonPet CPE ... ... 24 14.65 9.34 4038 10.74 -11.6Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 0 52.22 +1.8Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7sCambrex CBM ... ... 24 62.65 42.55 693 62.75 +30.7CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 22 39.10 +1.8CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.85 -2.0CambGblV GVAL .54e 2.2 ...q 28.50 23.36 22 24.41 -4.7CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 25 26.71 -2.5CambGlAss GAA .55e 2.0 ... 28.60 26.33 6 27.06 -1.5CambrEmS EYLD ... ... ... 38.25 31.29 1 33.42 -3.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 11 24.84 -3.8CambTail n TAIL ... ... ... 24.68 20.50 13 20.57 -8.9CamValMom VAMO ... ... ...q 28.07 23.10 24 25.66 +2.8CamdenPT CPT 3.08 3.3 25 96.39 78.19 783 93.29 +1.3Cameco g CCJ .40 ... ... 12.19 7.68 2437 10.87 +17.8CampSp CPB 1.40 3.4 13 54.37 32.63 7630 41.43 -13.9CampWrl n CWH .54 2.6 ... 47.62 18.16 2576 21.00 -53.1Can-Fite CANF ... ... 12 2.75 1.12 40 1.19 -19.6CdaGoose n GOOS ... ... ... 68.75 16.96 667 57.05 +80.8CIBC g CM 5.32 ... 9 100.01 83.02 318 91.91 -5.6CdnNR gs CNI 1.82f ... ... 90.57 70.59 839 88.55 +7.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2866 36.33 +1.7sCP Rwy g CP 2.60f ... ... 198.68 150.91 502 199.51 +9.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 265 18.33 +7.6Canon CAJ ... ... ... 40.67 31.23 266 32.06 -14.3CantelMed CMD .17e .2 40 130.92 72.82 213 94.16 -8.5CapOne COF 1.60 1.7 15 106.50 76.98 3480 95.19 -4.4CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 25.85 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 25 26.30 -1.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 14 26.24 -2.9CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 19 25.46 +.6CpOne pf H COFpH ... ... ... 27.19 25.12 13 25.80 -4.2CapOne pfG COFpG ... ... ... 25.55 23.25 38 24.87 -.6tCapSenL CSU ... ... ...dd 16.72 9.15 1444 7.68 -43.1CapInv n CIC ... ... ... 10.10 9.60 280 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 722 8.37 -3.2Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 10 25.13 -.9CarboCer CRR ... ... ...dd 12.69 6.05 450 9.08 -10.8CardnlHlth CAH 1.90f 3.8 12 78.32 48.14 3042 50.04 -18.3Care.com CRCM ... ... ...cc 22.95 12.80 401 18.66 +3.4Carlisle CSL 1.48 1.2 21 124.34 92.09 601 123.41 +8.6CarMax KMX ... ... 19 81.67 57.05 1458 73.23 +14.2Carnival CCL 2.00 3.4 14 72.70 56.45 2498 58.62 -11.7CarnUK CUK 1.80f 3.1 ... 72.29 56.76 108 58.33 -12.0CarpTech CRS .72 1.3 42 61.49 37.01 237 54.32 +6.5tCarrSrv CSV .30 1.3 16 28.96 23.15 192 23.92 -7.0Cars.cm CARS ... ... ... 32.94 20.94 419 28.17 -2.3Carters CRI 1.80 1.7 17 129.00 83.84 880 104.41 -11.1Carvana A n CVNA ... ... ... 49.87 12.17 684 43.74 +128.8CastleBr ROX ... ... ...dd 1.82 .98 149 1.23 +.8CastlightH CSLT ... ... ...dd 5.95 3.15 898 3.25 -13.3Catalent CTLT ... ... 71 47.87 33.42 669 41.10 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 292 12.42 -5.4Caterpillar CAT 3.44f 2.5 17 173.19 112.09 6353 138.54 -12.1CatoCp CATO 1.32 5.4 24 26.88 10.76 326 24.66 +54.9tCedarF FUN 3.56 6.9 14 70.82 56.01 1216 51.63 -20.6CedarRlty CDR .20 4.3 11 6.29 3.54 403 4.69 -22.9CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 3 24.89 -1.5CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 25 23.14 -7.6CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 126 .88 -53.2sCelanese CE 2.16f 1.8 12 118.40 94.38 1132 117.17 +9.4Celestic g CLS ... ... 10 12.76 9.79 682 12.00 +14.5Cellcom CEL ... ... 6 10.62 5.43 6 5.53 -45.8Cementos CPAC .50e 4.4 ... 14.11 10.97 1 11.30 -8.9Cemex CX .29t ... ... 9.95 5.72 3619 7.43 -.9Cemig pf CIG .08e 3.8 ... 2.93 1.66 2050 2.12 +2.9Cemig CIG/C .08e 4.1 ... 3.16 1.58 1.94 +4.8CenovusE CVE .20 ... 8 11.52 7.09 4870 10.01 +9.6Centene s CNC ... ... 20 136.29 79.06 1463 132.80 +31.6CC MLPInf CEN 1.25 13.4 ...q 11.48 8.12 193 9.32 -6.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 3618 27.93 -1.5CentElBr B EBR/B ... ... ... 9.06 3.43 6 5.11 -24.7CentElecBr EBR ... ... ... 7.86 3.14 215 4.58 -19.6CnEurRusT CEE .56e 2.3 ...q 28.32 22.13 1 24.13 -1.1CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.34 131 27.74 -7.0CentSecur CET 1.78e .7 ...q 29.00 24.12 34 28.45 +3.8CentrusEn LEU ... ... ...dd 5.14 3.04 2 3.21 -20.0CentCmtys CCS ... ... 15 36.00 21.90 322 30.90 -.6CntryLink CTL 2.16 11.6 8 23.78 13.16 6646 18.57 +11.3CerdHCM n CDAY ... ... ...dd 42.46 29.68 295 33.57 +10.0Cervecer CCU .35e 1.3 ... 30.35 24.37 528 27.41 -7.3ChannAdv ECOM ... ... ...dd 15.63 8.30 51 13.80 +53.3tCharahSol n CHRA ... ... ... 12.00 7.43 60 7.03 -41.4ChRvLab CRL ... ... 25 127.88 94.15 214 124.77 +14.0ChaseCorp CCF .80f .7 36 131.35 83.35 7 121.80 +1.1ChathLTr CLDT 1.32 6.1 30 23.91 17.90 396 21.62 -5.0CheetahM CMCM ... ... ... 18.18 7.54 183 8.30 -31.3Chegg CHGG ... ... ...dd 29.84 13.21 1837 28.28 +73.3Chemed CHE 1.12 .4 28 335.99 186.09 115 315.97 +30.0Chemours n CC .68 1.5 12 58.08 42.75 1955 44.85 -10.4CheniereEn LNG .56p ... ...dd 69.50 40.36 1459 62.81 +16.7sChenEnLP CQP 2.24f 5.9 ...dd 38.22 26.41 200 38.10 +28.5ChenEnHld CQH 2.04f 6.7 30 33.59 24.03 134 30.34 +9.6CherHMtg CHMI 1.96 10.7 4 19.43 16.01 90 18.32 +1.8ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 0 25.44 -1.4ChesEng CHK ... ... 7 5.60 2.53 55115 4.45 +12.4ChesEn pfD CHKpD 4.50 8.2 ... 57.99 45.99 7 54.65 +10.0ChesGranW CHKR .32e 19.7 1 2.50 1.20 71 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 204 32.19 +18.8ChespkUtil CPK 1.48f 1.8 23 87.25 66.35 35 82.85 +5.5Chevron CVX 4.48 3.6 56 133.88 105.30 4661 125.39 +.2ChiRivet CVR .84 2.7 ... 36.74 26.50 3 30.95 -2.7Chicos CHS .34 3.9 11 10.90 6.96 1817 8.68 -1.6Chimera rs CIM 2.00 10.5 8 19.77 15.77 1369 19.07 +3.2Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 8 25.80 -.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 61 26.03 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 15 7.47 -19.4ChinaEAir CEA ... ... ... 45.33 24.44 65 30.70 -15.1ChinaFd CHN .55e 2.7 ...q 24.76 19.12 10 20.38 -5.9ChinaGreen CGA .10e 8.9 2 2.11 1.10 65 1.12 -9.8ChinaLife s LFC .14e 1.1 ... 17.85 12.23 425 12.41 -20.5ChinaMble CHL 3.50e 7.9 ... 56.93 43.25 812 44.37 -12.2ChiNBorun BORN ... ... 2 1.57 1.08 7 1.16 -7.6ChOnlEd n COE ... ... ... 19.82 9.25 4 9.74 -22.1ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 152 95.38 +30.0ChinaPhH CPHI ... ... ...dd 1.45 .15 74 .26 +45.5ChinRap n XRF ... ... ... 12.86 1.75 25 1.81 -68.4 ChinaSoAir ZNH .64e 1.8 ... 70.52 32.43 38 34.68 -33.1ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 24 46.78 -1.5ChinaUni CHU ... ... ... 16.55 11.78 283 12.43 -8.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.8 6 27.98 16.16 63 19.24 -19.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 483.29 247.52 1131 442.63 +53.1ChoiceHtls CHH .86 1.1 38 85.35 59.60 380 78.00 +.5ChrisBnk CBK ... ... ...dd 1.55 .75 52 .96 -24.2ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1325 138.45 -5.3ChungTel CHT 1.29e 3.7 ... 39.33 33.10 78 34.44 -2.8ChurchDwt s CHD .87f 1.6 ... 56.25 43.21 2573 55.15 +9.9CienaCorp CIEN ... ... 6 27.73 19.40 1307 25.36 +21.2Cigna CI .04 ... 18 227.13 163.02 6257 182.93 -9.9Cimarex XEC .64 .7 21 130.16 82.45 1216 96.45 -20.9CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.27 -3.4CinciBell rs CBB ... ... 57 22.20 11.65 542 13.05 -37.4Cinemark CNK 1.28f 3.7 15 44.00 32.03 954 34.78 -.1CinerRes CINR 2.27 8.1 14 29.36 22.61 11 27.87 +11.0Circor CIR .15 .3 26 56.37 35.16 283 43.69 -10.3Cision CISN ... ... 41 17.07 10.64 407 15.41 +29.8CapAcIII 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 22.65 -17.8Citi EUR n DEUR ... ... ... 27.48 18.78 0 26.36 +14.9Citi AUD n DAUD ... ... ... 27.22 18.62 25.71 +28.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 0 23.80 +4.3CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.46 -12.9Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 205 26.85 -2.3CgpVelLCrd UWT ... ... ... 45.10 12.13 3345 34.28 +39.9CgpVelICrd DWT ... ... ... 32.84 5.81 6784 7.23 -48.5Citigroup C 1.28 1.8 12 80.70 64.38 13608 71.93 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 48 25.10 -1.4Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 89 27.83 -3.5Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 81 27.65 -3.1Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 36 26.21 -2.7Citigrp pfL CpL 1.72 6.6 ... 27.12 25.71 34 25.95 -2.3CitizFincl CFG .52 1.3 11 48.23 31.51 4074 39.92 -4.9CitizInc CIA ... ... ...cc 8.87 6.67 43 7.94 +8.0CityOffce g CIO .94 ... 10 13.93 10.03 116 12.79 -1.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 3 24.51 -2.7Civeo CVEO ... ... ...dd 4.64 1.57 407 3.75 +37.4CivitasSolu CIVI ... ... 31 19.90 11.15 59 16.35 -4.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.51 -6.9sCleanHarb CLH ... ... ...cc 58.41 44.75 1287 63.46 +17.1ClearChan CCO ... ... ...dd 5.75 3.60 565 4.45 -3.3ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 62 11.73 +.9ClrLgCap n LRGE ... ... ... 33.55 26.78 1 32.79 +11.6ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 78 8.09 -2.3ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 99 14.83 -2.9ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 76 11.55 -2.1ClearwPpr CLW ... ... 12 50.60 21.55 207 22.45 -50.6ClevCliffs CLF ... ... 7 11.44 5.60 8687 10.64 +47.6ClipRlty n CLPR .38 ... ...dd 11.72 7.62 26 10.53 +5.4Clorox CLX 3.84 2.9 22 150.40 113.57 1593 134.16 -9.8CloudPeak CLD ... ... ...dd 5.70 2.53 573 2.56 -42.5Cloudera n CLDR ... ... ... 22.43 12.57 1213 13.94 -15.6CloughGA GLV 1.44 11.5 ...q 14.39 12.25 36 12.50 -6.3CloughGEq GLQ 1.38 9.4 ...q 14.96 12.71 59 14.72 +10.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 96 11.23 +3.2CCFemsa KOF 1.75e 2.8 ... 86.58 54.53 41 62.22 -10.6CocaCola KO 1.56 3.4 88 48.62 41.45 9902 46.39 +1.1CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1452 40.72 +2.2Coeur CDE ... ... 62 9.87 6.62 3041 6.81 -9.2Cohen n COHN .80 8.5 ...dd 12.00 7.50 2 9.36 +16.7CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 58 13.22 -.7CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 45 9.67 -2.1Cohen&Str CNS 1.32f 3.2 18 47.83 36.29 153 41.00 -13.3CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 235 23.48 -2.2C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 61 24.98 -4.2C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 71 10.70 +4.4CohStQIR RQI .96 7.9 ...q 13.19 10.55 211 12.15 -4.0CohStRE RNP 1.48 7.6 ...q 21.98 17.91 111 19.58 -7.9CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 15 27.63 -2.2CohenStTR RFI .96 7.6 ...q 12.87 11.50 71 12.56 -1.6Colfax CFX ... ... 24 43.29 28.80 684 31.63 -20.2ColgPalm CL 1.68 2.5 23 77.91 61.28 4369 66.08 -12.4ColonCap CLNS ... ... ... 14.72 5.28 2387 6.20 -45.7ColCap pfB CLNSpB 2.06 8.0 ... 25.79 22.26 12 25.70 +1.1ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 16 26.25 -1.2ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 24.16 -3.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 24 23.30 -5.1ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 8 23.38 -7.1ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 3 23.54 -5.9ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 33 29.74 -1.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.99 -5.1Col SusUS n ESGS ... ... ... 32.51 28.62 1 29.97 +1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 1 18.29 -.7ColEmxChi XCEM ... ... ...q 30.22 24.42 1 26.11 -5.6ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.76 -7.1Col EMCns ECON .10e .4 ...q 29.87 23.71 97 24.84 -11.7Col IndiaC INCO .03e .1 ...q 51.06 41.41 9 47.80 -3.7Col IndiaInf INXX .10e .8 ...q 16.79 11.99 5 13.11 -17.4Col IndSC SCIN .17e .9 ...q 25.98 16.18 1 18.07 -22.9ColumbPT CXP .80 3.4 14 23.33 19.55 798 23.31 +1.6ColSelTec STK .92a 4.2 ...q 24.58 20.09 64 21.79 -2.1Comcst29 CCZ 1.58e 3.1 ... 64.00 50.30 51.39 -18.2Comerica CMA 2.40f 2.5 16 102.66 64.04 1865 97.62 +12.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 277 55.30 +26.7ComndSec MOC ... ... ...dd 3.55 1.20 20 1.35 -56.0CmclMtls CMC .48 2.2 45 26.72 17.05 614 21.83 +2.4CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 122 63.97 +19.0CmtyHlt CYH ... ... ...dd 8.07 2.66 3267 3.11 -27.0CmtyHcT n CHCT 1.60f 5.3 ...cc 31.08 22.41 56 30.22 +7.5CBD-Pao CBD .08e .4 ... 25.90 18.36 329 22.15 -6.0CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 75 17.55 +3.5ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 11 22.04 -10.6CompssMn CMP 2.88 4.3 24 76.65 56.50 346 66.70 -7.7Compx CIX .20 1.5 12 16.50 11.95 2 13.10 -1.5ComstkM rs LODE ... ... ... 1.34 .18 233 .20 -50.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 889 8.80 +4.0ConAgra CAG .85 2.3 17 39.43 32.16 3168 36.36 -3.5ConchoRes CXO ... ... 22 163.11 106.73 3025 143.14 -4.7ConcdMed CCM ... ... ...dd 4.29 2.46 0 3.86 +16.0CondHos rs CDOR .78e 7.4 17 10.99 8.13 12 10.60 +6.5Conduent n CNDT ... ... ... 21.06 14.95 1912 18.31 +13.3ConocoPhil COP 1.14f 1.6 57 72.94 42.27 5313 71.81 +30.8ConEd ED 2.86 3.7 16 89.70 71.12 1856 77.78 -8.4CnsTom CTO .28f .4 7 67.97 51.02 19 62.91 -.9ConstellA STZ 2.96f 1.4 16 236.62 191.71 1553 208.46 -8.8ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 210.48 -7.5Constellm CSTM ... ... ... 14.10 8.00 757 12.85 +15.2CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 103.00 -.9sContainStr TCS ... ... 20 8.93 3.53 5833 9.58 +102.1Contango MCF ... ... ...dd 6.92 2.22 279 5.68 +20.6ContlBldg CBPX ... ... 21 32.75 21.00 234 31.60 +12.3ContMatls CUO ... ... ...dd 24.60 15.85 16.25 -14.5ContlRescs CLR ... ... ...cc 69.91 32.04 1573 62.75 +18.5Cnvrgys CVG .44f 1.8 16 26.72 21.13 2346 24.55 +4.5CooperCo COO .06 ... 98 261.71 216.47 275 259.03 +18.9CooperTire CTB .42 1.5 20 40.78 22.58 693 28.05 -20.7sCooperStd CPS ... ... 15 142.08 95.33 343 142.09 +16.0CopaHold CPA 3.48f 3.7 11 141.34 91.75 310 94.73 -29.3Copel ELP .26e 4.7 ... 9.69 5.24 556 5.54 -27.4CoreLabs CLB 2.20 2.0 62 130.34 86.55 343 111.91 +2.2CoreMold CMT .05 ... ... 24.50 13.01 23 13.30 -38.7CorePtLd n CPLG ... ... ... 28.30 24.85 378 25.50 -8.6Corecivic CXW 1.72 6.7 15 27.96 18.61 746 25.63 +13.9CoreLogic CLGX ... ... 21 55.79 42.00 660 49.17 +6.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 4 25.32 -1.6CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 52 38.01 -.5CoreSite COR 4.12f 3.7 42 120.85 89.76 499 112.47 -1.3Corindus n CVRS ... ... ...dd 2.05 .66 800 1.11 +9.9CorMedix CRMD ... ... ...dd .80 .17 5270 .56 +11.4CrnstTotR CRF 3.35 23.8 ...q 16.22 13.42 330 14.10 -7.8CrnrstnStr CLM 3.40 23.9 ...q 16.24 13.10 508 14.23 -8.0Corning GLW .72 2.2 ...dd 35.10 26.11 4928 32.90 +2.8CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 1 11.95 -4.9CorpCapT n CCT 1.61 9.4 ... 19.00 14.43 366 17.04 +6.6CorpOffP OFC 1.10 3.7 16 33.81 24.55 821 30.04 +2.9Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 5 30.11 -8.0CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 9 13.34 -6.5CortsJCP JBR 1.75 14.7 ... 16.25 9.82 11.90 -4.7CortsPE KTH 2.00 6.1 ... 35.00 30.26 1 33.04 +2.2Cosan Ltd CZZ .26e 3.2 ... 11.89 6.93 648 8.08 -16.7Costamre CMRE .40 5.7 ... 8.39 5.45 403 6.98 +21.0Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 8 24.07 -3.8Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 2 24.93 -2.0Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 8 25.51 -1.2Cotiviti n COTV ... ... ... 44.76 30.84 719 44.61 +38.5Cott Cp COT .24 1.5 ...cc 17.78 14.06 981 15.89 -4.6Coty COTY .50 3.7 ... 21.68 12.92 5142 13.36 -32.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3288 9.34 +1.0CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 677 17.45 +3.3CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 437 88.58 -.7CrwfdA CRD/A .28 3.3 60 9.95 6.78 9 8.36 -1.6CrwfdB CRD/B .20 2.4 60 12.40 7.54 12 8.38 -12.9Credicp BAP 8.57e 3.7 ... 239.54 185.00 185 228.58 +10.2CS EnEur50 FIEU ... ... ...q 153.69 109.31 133.00 -3.1CS FILgCG FLGE ... ... ...q 283.48 181.57 3 269.59 +18.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.46 3.11 174 3.12 -5.7CS 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 16 27.41 -10.4CS 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 0 28.15 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.6 ... 19.98 14.37 1758 16.02 -10.3CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 217 2.61 -8.1CrescPtE g CPG .12 1.8 38 9.25 6.40 1804 6.77 -11.2sCrestEq rs CEQP 2.40 6.6 ...dd 36.20 22.15 235 36.25 +40.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 41 28.27 15.50 161 18.04 -24.0CrosTim CRT 1.02e 6.9 15 15.72 12.99 5 14.83 +1.0CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1559 111.54 +.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1068.15 -5.7CrownHold CCK ... ... 19 62.27 42.07 2183 44.51 -20.9Cryolife CRY .12 .4 71 31.35 16.80 61 29.85 +55.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.46 2125 30.17 +4.3Cubic CUB .27 .4 ...dd 72.43 39.58 61 68.70 +16.5CullenFr CFR 2.68 2.4 20 121.66 81.09 494 112.59 +19.0 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 45

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 3 25.06 -.2Culp Inc CULP .36 1.5 15 34.05 23.90 19 24.45 -27.0Cummins CMI 4.56f 3.3 39 194.18 129.90 1915 139.72 -20.9CurEuro 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 27 143.38 92.58 489 131.97 +8.3Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.24 -3.6CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 59 12.09 +1.3CushngRen SZC 1.64 8.4 ...q 21.30 15.35 56 19.58 -3.6CushRoy rs SRF .48 5.1 ...q 10.10 7.81 3 9.48 +1.3CustomBcp CUBI ... ... 9 33.85 24.75 156 25.38 -2.3CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.50 -.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.65 -2.2CynergT n CTEK ... ... ... 5.45 2.70 2 3.75 -7.4CypressEn CELP .84 11.0 14 8.50 5.50 12 7.61 +26.8D -sDCP Mid DCP 3.12 7.0 63 44.65 29.95 477 44.38 +22.2DCT IndlTr DCT 1.44 2.1 32 67.47 52.58 422 67.33 +14.5DDR Corp rs DDR ... ... 9 34.35 12.50 1721 13.69 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 19 24.89 -.9DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 6 24.50 -4.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 4 25.30 -3.9tDGSE DGSE ... ... ...dd 1.71 .70 91 .72 -23.2DHI Grp DHX ... ... 6 3.25 1.25 329 2.15 +13.2DHT Hldgs DHT .20e 4.7 33 4.99 3.27 854 4.25 +18.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 250 10.87 +.6DR Horton DHI .50 1.1 17 53.32 34.95 6029 43.84 -14.2Drdgold DRD .03e 1.2 ... 4.11 2.23 23 2.47 -24.2DSW Inc DSW 1.00 3.6 28 28.34 15.14 967 27.43 +28.1DTE DTE 3.53 3.3 19 116.74 94.25 1919 107.84 -1.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 3 24.60 -2.0DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 14 24.70 -3.0DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 14 24.53 -4.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.26 -1.9DTE En un DTV ... ... ... 58.42 48.68 2 52.04 -3.6tDTF TxF DTF .84 6.4 ...q 14.81 13.03 31 13.12 -6.7DXC Tch n DXC .76f .9 ... 93.28 66.83 1479 85.89 +4.6DanaInc DAN .24 1.2 16 35.27 18.08 3042 20.77 -35.1Danaher DHR .64 .6 26 106.08 78.97 2151 102.00 +9.9Danaos DAC ... ... 2 2.50 1.05 93 1.65 +13.4DaqoNEn DQ ... ... 4 72.50 23.67 273 36.10 -39.3Darden DRI 3.00f 2.8 22 112.81 76.27 1186 106.53 +10.9DarlingIng DAR ... ... 26 20.37 15.56 810 20.19 +11.4DaVita Inc DVA ... ... 17 80.71 52.51 1562 70.34 -2.6Daxor DXR .15 2.7 ... 21.66 3.40 1 5.60 +22.5DeanFoods DF .36 3.8 12 15.22 8.14 971 9.56 -17.3DeckrsOut DECK ... ... ...cc 122.98 61.37 930 112.81 +40.6Deere DE 2.76f 1.9 28 175.26 112.87 2198 141.91 -9.3DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 52 11.44 -5.7DelaCO VCF .72 5.0 ...q 16.50 14.00 14.36 -7.5DelaDvInc DDF .62 5.0 ...q 12.56 10.18 30 12.56 +17.1DelaNatl VFL .72 5.7 ...q 13.94 12.25 8 12.55 -5.4DelaMN2 VMM .63 5.1 ...q 14.97 12.25 19 12.36 -8.2DelekLogis DKL 3.08f 10.5 14 35.54 26.50 74 29.20 -7.9Delek DK 1.00f 2.0 37 61.57 20.65 1754 51.06 +46.1DellTch n DVMT ... ... ...dd 96.15 62.73 1619 92.72 +14.1DelphiTc n DLPH .68 1.5 26 60.39 42.57 924 44.58 -15.0DeltaAir DAL 1.40f 2.6 12 60.50 44.59 4203 53.59 -4.3DeltaAprl DLA ... ... ...cc 22.50 16.50 7 16.55 -18.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.73 +2.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.62 +1.0Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.35 +7.5DltshInt n DMRI ... ... ... 56.65 49.79 1 51.87 -2.1Deluxe DLX 1.20 2.0 11 78.87 57.45 485 58.68 -23.6DenburyR DNR ... ... ...dd 5.56 .92 11185 4.46 +101.8DenisnM g DNN ... ... ...dd .64 .38 480 .51 -7.3Despg.cm n DESP ... ... ... 36.56 19.11 446 20.54 -25.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4698 12.95 -31.9DBDogs22 DOD ... ... ... 30.43 19.31 1 23.07 -9.6DBWMTR WMW ... ... ... 32.46 26.75 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 30 25.47 DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 488 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.78 -26.8DBCmdDS 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 7 2.46 -14.0DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 14.81 13.01 181 15.05 +10.6DBGoldDL DGP ... ... ...q 29.42 21.23 13 21.24 -15.0sDBGoldDS DZZ ... ... ...q 6.30 4.88 15 6.30 +17.5DBGlbHY23 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 34 8.89 +.5Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.43 -.1Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 3 23.48 -2.5DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 445 32.29 +1.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.73 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.69 -2.7Deu HYBd n HYLB ... ... ... 51.52 48.68 437 49.51 -1.8Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.16 +.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.03 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 25 32.86 +2.5DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.58 -7.8DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 766 42.71 -3.1DbXDvxEU DEEF ... ... ...q 31.76 27.77 4 29.00 -3.4Deut 300Ch ASHX .74p ... ...q 24.14 18.00 1 18.12 -17.9DbxItalyHE 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 1 25.62 -4.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 22 23.87 -3.4DbxNikk400 JPN ... ... ...q 31.67 26.55 8 28.85 -1.6Deut 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 26.36 -2.9DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 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 23.03 tDBXChiSC ASHS ... ... ...q 37.50 27.18 9 27.12 -22.2DBXHrvChi CN .30e .9 ...q 42.41 33.05 16 33.58 -10.0DBXMexHd 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 25.97 308 27.99 +.7DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.80 +1.4DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 256 28.91 +1.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 2599 25.44 -18.0DevonE DVN .32f .7 28 46.54 29.79 16519 43.47 +5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 497 146.94 +.6DiamOffsh DO .50 2.7 30 21.92 10.19 1975 18.38 -1.1DiamRk DRH .50 4.1 16 12.99 9.87 1492 12.05 +6.7DianaShip DSX ... ... ...dd 5.16 3.07 159 4.41 +8.4DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 9 24.67 -.6DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 7 25.39 -1.1DicksSptg DKS .90 2.7 11 38.99 23.88 1652 33.50 +16.6tDiebold DBD .40 5.7 8 23.70 10.40 11143 7.05 -56.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 1135 121.53 +6.7DigitlR pfG DLRpG 1.47 5.9 ... 25.86 24.27 18 25.07 -1.6DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 19 26.01 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 24.23 -3.5DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 6 26.13 -5.0Dillards DDS .40 .5 9 98.75 49.91 423 79.30 +32.1Dillard38 DDT 1.88 6.9 ... 29.08 25.13 14 27.43 +6.1DineEquity DIN 2.52m 3.6 5 82.62 36.71 1044 70.98 +39.9DiploPhm DPLO ... ... 62 28.74 14.50 1266 20.91 +4.2Dir SilMBl n SHNY ... ... ... 12.28 6.35 3 6.35 -33.3DirBrCm n COM ... ... ... 26.10 23.23 6 25.00 +1.8DirChInt n CWEB ... ... ... 69.08 41.70 126 41.95 -17.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 23.72 -9.6DirxAero n DFEN ... ... ... 58.00 30.50 41 52.92 +18.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 35.39 +2.5DxEmMkt n EMBU ... ... ... 26.61 19.37 0 21.49 -16.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 26.02 -5.6DirxInds n DUSL ... ... ... 44.53 25.95 13 34.60 -5.8DirxMex n MEXX ... ... ... 33.27 13.05 3 22.15 +7.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 23.97 -21.7DxRsaBr rs RUSS ... ... ...q 33.50 14.43 50 17.63 -23.3DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1903 10.07 -39.0tDxGBull rs NUGT ... ... ...q 44.03 20.69 6778 20.60 -35.0DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 7871 12.12 -31.8DirSPX Br SPDN ... ... ... 33.99 28.42 1 28.76 -6.0DxGlMBr rs JDST ... ... ...q 78.06 40.90 251 55.78 +8.7DirSPBear s SPXS ... ... ...q 41.27 23.01 2018 23.90 -20.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 1 38.38 +6.6DxChiABear CHAD ... ... ...q 37.17 27.67 10 36.37 +16.8DrxNGBear rs GASX ... ... ...q 47.19 14.90 19 17.56 -25.2DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 7735 6.11 -48.5DrxRBkBull DPST ... ... ...q 95.94 43.51 19 78.76 +8.3DirDGlBr rs DUST ... ... ...q 31.98 19.01 1825 28.12 +18.6DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 53.94 +8.8DxEuFnBl EUFL ... ... ... 65.95 34.09 2 37.52 -21.0DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 58.91 +15.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.72 -.4DrNsd100 rs QQQE ... ... ...q 47.46 39.20 12 46.32 +7.2DrxDlySCB LLSC .10p ... ...q 41.84 31.20 2 41.00 +15.4Dir 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 84 44.00 -12.8DiEurBll3x EURL .14e .4 ...q 47.12 31.08 35 35.05 -7.9DrxEMBll rs EDC ... ... ...q 168.70 83.80 112 97.02 -22.8Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 12 15.66 -2.1DxLatBll s LBJ ... ... ...q 49.13 17.74 12 25.40 -21.4DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.95 +2.7DxBrzBull s BRZU ... ... ...q 65.25 15.82 1173 24.53 -39.1DxBiotBll rs LABU ... ... ...q 116.54 55.10 791 93.93 +20.7DxIndiBll rs INDL ... ... ...q 120.64 67.97 24 89.77 -12.1DxNGBll rs GASL ... ... ...q 31.99 14.60 127 22.93 -9.7DrDevMBr DPK ... ... ...q 15.44 10.08 2 12.15 -1.4DxSPOGBl s GUSH ... ... ...q 47.55 15.04 2231 38.04 +25.3DxREBear DRV ... ... ...q 15.62 9.07 49 9.30 -11.2 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 69.47 -9.9DxEnBear 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 8 38.72 -37.9DxSCBear rs TZA ... ... ...q 18.57 8.31 8735 8.90 -27.5DxFnBr rs FAZ ... ... ...q 17.36 9.58 1187 9.88 -15.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 11 52.70 -42.9Dx30TBear TMV ... ... ...q 22.45 17.07 798 20.40 +15.7DxFnBull s FAS ... ... ...q 82.80 47.17 934 70.10 +2.5DxBiotBea 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 7 42.07 +1.4DxMCBr rs MIDZ ... ... ...q 19.74 10.68 17 11.23 -16.6DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 182 19.53 -34.2DxHcrBll s CURE ... ... ...q 63.45 38.85 46 54.59 +17.1DxTcBull s TECL ... ... ...q 161.70 78.86 121 144.15 +28.5DxRetlBll s RETL ... ... ...q 48.79 21.33 21 42.76 +18.6DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 404 156.36 +13.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 652 18.01 -18.5Dir10TrBear TYO ... ... ...q 16.00 13.12 9 15.35 +9.2Dx10yTBull TYD ... ... ...q 47.36 38.20 5 39.70 -9.5DxMCBull s MIDU ... ... ...q 53.91 33.43 23 50.06 +7.8DrxREBull s DRN ... ... ...q 24.73 14.68 60 22.39 -2.0DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 1424 24.56 -27.8DirxDMBull DZK ... ... ...q 100.54 68.41 2 75.98 -7.8DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2198 85.55 +21.7DrxSPBull s SPXL ... ... ...q 54.49 33.86 2445 49.03 +10.6DirxEnBull ERX ... ... ...q 44.29 21.37 1961 37.77 +8.1Discover DFS 1.60f 2.2 13 81.93 57.50 1256 71.51 -7.0Disney DIS 1.68 1.5 16 114.68 96.20 6465 112.97 +5.1Div&Inco DNI 1.63 13.4 ...q 14.25 11.61 71 12.19 -9.2DrReddy RDY .29e .9 ... 39.96 28.13 557 31.51 -16.1DocuSec rs DSS ... ... ...dd 3.16 .56 14 1.53 -15.0DolbyLab DLB .64 1.0 67 74.29 48.00 354 64.15 +3.5DollarGen DG 1.16f 1.2 16 105.82 70.30 1401 96.65 +3.9DomMidst DM 1.34f 9.0 11 34.85 12.55 1886 14.80 -51.4DomEngy D 3.34 4.7 14 85.30 61.53 4736 70.32 -13.2DomRes un DCUD ... ... ... 53.58 42.50 71 47.70 -7.7DomRs76 n DRUA ... ... ... 25.94 23.04 51 24.59 -3.8Dominos DPZ 2.20f .8 42 293.81 166.74 987 270.34 +43.1Domtar g UFS 1.74 3.6 18 52.58 37.35 1943 48.93 -1.2Donaldson DCI .76f 1.6 25 52.20 42.59 353 47.03 -3.9DonlleyRR rs RRD .56 9.6 7 12.57 5.22 792 5.84 -37.2DonnlyFn n DFIN ... ... ... 23.33 15.22 257 20.72 +6.3DorianLPG LPG ... ... ...dd 8.80 6.20 151 8.43 +2.6DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 336 20.14 -.2DblLOppCr DBL 2.00a 9.6 ...q 24.96 20.48 45 20.90 -5.8DougDyn PLOW 1.06f 2.2 34 49.50 30.23 65 48.20 +27.5DEmmett DEI 1.00 2.5 25 41.59 34.72 1655 39.32 -4.2Dover DOV 1.88 2.3 16 109.06 71.71 1113 81.42 -19.4DoverDG DDE ... ... ...dd 3.49 .92 112 3.00 +194.1DoverMot DVD .08f 3.9 9 2.35 1.80 5 2.06 +5.6DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6116 67.96 -4.6Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 31 9.09 -3.3DryHYSt DHF .35 11.0 ...q 3.57 3.08 267 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 33 12.57 -3.3DryfMu DMF .54 6.7 ...q 10.00 7.93 57 8.10 -8.9DryStrt LEO .52 6.7 ...q 9.18 7.53 118 7.70 -10.9DrySM DSM .50 6.6 ...q 8.85 7.42 130 7.60 -11.1Dril-Quip DRQ ... ... ...dd 58.95 35.85 532 50.70 +6.3DriveShack DS .48 7.5 17 8.06 2.41 264 6.43 +16.3DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 1 25.61 -.4DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.35 +.9DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.28 -.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.00 -5.8Ducomun DCO ... ... 19 35.89 25.06 12 32.68 +14.9Df&PGblUt DPG 1.40 9.3 ...q 17.02 13.50 85 15.00 -3.4DufPUC DUC .60 7.0 ...q 9.33 8.40 27 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3478 81.05 -3.6DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 17 25.04 -1.2DukeRlty DRE .80 2.7 23 30.14 24.30 2320 29.31 +7.7DunBrad DNB 2.09 1.7 18 134.25 105.42 350 124.83 +5.4Dycom DY ... ... 21 123.99 73.95 813 87.12 -21.8Dynagas DLNG 1.00 11.2 ... 15.05 7.51 800 8.94 -17.7Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 15 26.22 +.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 10.9 15 7.41 6.02 361 6.59 -6.0Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.58 +.3Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.55 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 22.44 18.72 6 20.74 -.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.6 ...q 26.25 19.00 24.40 +1.3E-TrAlerInf MLPI 1.88e 7.8 ...q 26.70 20.31 310 24.17 -.1ETBbgCmd DJCI ... ... ...q 17.00 14.60 5 15.50 -3.3ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 56 17.65 +1.9E-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 1 16.69 -6.2ETr2xBDC BDCL 3.52e 21.9 ...q 19.11 13.13 39 16.10 -2.1E-TrcCmci UCI ... ... ...q 16.37 12.85 15 14.87 -3.4E-TrcSilv USV ... ... ...q 22.76 19.66 0 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 17.2 5 2.55 1.45 19 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 13.36 443 14.23 -36.2EMCOR EME .32 .4 23 85.08 62.15 327 76.22 -6.8sEMX Roy g EMX ... ... ... 1.38 .67 95 1.28 +54.0ENI E 1.29e 3.4 ...dd 40.15 30.13 260 38.34 +15.5EOG Rescs EOG .74f .6 ...dd 131.60 81.99 3495 125.57 +16.4EP Energy EPE ... ... ...dd 3.67 1.27 1173 2.08 -11.9EPAM Sys EPAM ... ... 76 137.73 77.96 409 131.53 +22.4EPR Prop EPR 3.84 5.8 17 73.10 51.87 499 66.59 +1.7EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 27.44 +1.9EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.45 -3.8EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 4 23.06 -7.9EQT Corp EQT .12 .2 ...dd 66.16 43.70 2624 49.20 -13.6EQT GP n EQGP 1.03e 4.8 11 30.74 21.05 240 21.60 -19.7EQT Mid EQM 4.36f 8.7 10 77.97 49.95 1031 50.08 -31.5ETF SITRis RISE ... ... ...q 25.18 22.59 2 25.03 +5.3ETF JrSil SILJ ... ... ...q 13.81 9.79 57 10.07 -11.3ETF Cyber HACK ... ... ...q 39.67 28.38 239 36.61 +15.7ETF BigD BIGD ... ... ...q 27.78 27.60 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 126 39.80 +14.1ETF M AlH MJ ... ... ... 39.72 26.02 99 26.91 -8.0ETF M Vid GAMR ... ... ... 55.00 41.53 17 47.78 -.3ETF Drone IFLY ... ... ... 38.00 33.54 2 35.56 -4.9ETF AIPw n AIEQ ... ... ... 29.25 24.03 47 28.77 +11.2ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 7 35.09 +10.9ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.14 +6.3ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 47.99 +12.1ChngFnDvr CHGX ... ... ... 20.37 18.02 11 19.69 +5.1ETF EmM n EEMD ... ... ... 28.41 23.30 0 24.49 -6.3ETF spx H n SPDV ... ... ... 28.19 25.00 27.43 +4.9ETF AptF n FTVA ... ... ... 30.36 24.74 21 28.36 +4.5ETF GOP n MAGA ... ... ... 29.82 24.92 0 28.24 +1.2sNtDUSEq ef MXDU ... ... ... 28.89 25.93 5 28.50 +.4NtRkBsInt ef RBIN ... ... ... 27.90 25.45 0 26.28 -4.3RsBsUSE ef RBUS ... ... ... 27.31 24.83 27.14 -.2ETF RvCp n RVRS ... ... ... 16.76 14.84 5 16.52 +3.9ETF BrVl n BVAL ... ... ... 16.70 14.46 10 15.75 -.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 8 34.54 +5.3GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.37 -4.9ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.75 ETF Seren ICAN ... ... ... 29.02 25.44 1 28.78 +6.1PremisCap TCTL ... ... ... 31.57 27.97 0 30.53 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 6 33.64 +10.9EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 30.77 -5.5ETF Master HIPS 1.29 7.7 ...q 18.51 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 10 33.31 -.3EtfInfcMLP AMZA 2.08 26.7 ...q 9.80 6.55 580 7.80 -9.4ETF BioPr n BBP ... ... ... 46.80 37.33 0 44.40 +9.5ETF ClinT n BBC ... ... ... 36.25 25.88 3 32.70 +15.0InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.80 -1.0EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 12 24.29 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 1 23.65 -9.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.80 -2.7ETF PrMtl GLTR ... ... ...q 68.06 58.87 19 59.34 -8.7ETFS Com BCI ... ... ... 25.95 18.58 25 23.57 -3.7ETFS Comd BCD ... ... ... 28.39 24.21 25.74 ETFS EnCm BEF ... ... ... 29.22 23.77 28.21 +11.2tETFSGold SGOL ... ... ...q 132.10 117.48 35 117.46 -6.9ETF Pall PALL ... ... ...q 107.47 81.93 5 87.22 -14.1ETF Plat PPLT ... ... ...q 97.94 75.85 251 77.71 -12.2EagleCGr GRF .50e 2.2 ...q 8.59 7.16 3 8.08 +1.8EagleGrInc EGIF 1.31 8.4 ...q 17.23 14.83 11 15.56 -6.2EagleMat EXP .40 .4 23 122.49 86.51 610 97.73 -13.7EaglePtCr ECC .80 4.4 ... 21.60 17.28 328 18.13 -3.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.42 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.83 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.38 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.40 Earthstone ESTE ... ... ...dd 12.16 7.80 213 9.70 -8.7EastGvP n DEA 1.04 5.4 29 22.32 18.73 514 19.14 -10.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 98.17 77.74 153 95.73 +8.3EastChem EMN 2.24 2.2 14 112.45 82.33 840 101.88 +10.0EastCh 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 2.95 341 3.35 +8.1Eaton ETN 2.64 3.2 19 89.85 69.82 3614 82.37 +4.3EatVn 22 n EFL ... ... ... 10.09 9.08 44 9.29 +.5EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 98 9.54 -4.6EV CAMu EVM .68 6.7 ...q 12.89 10.15 41 10.26 -10.8EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.72 -6.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 8 11.38 -6.4EatnVan EV 1.24f 2.4 19 60.95 45.06 577 52.33 -7.2EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 93 15.72 +8.3EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 134 17.38 +14.2EV FltRt EFT .91 6.3 ...q 15.33 14.03 67 14.59 +1.8EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 26 16.24 -.4 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 240 12.61 -7.6EV MAMu MAB .65 5.1 ...q 16.00 12.35 4 12.83 -2.9EVMAMu MMV .69 5.4 ...q 14.04 12.26 3 12.79 -2.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.05 -3.1EVMIMu EMI .71 5.5 ...q 13.83 12.04 2 12.93 +.8EVMuniBd EIM .77 6.5 ...q 12.98 11.60 37 11.82 -5.5EVMuni2 EIV .70 5.9 ...q 12.95 11.47 34 11.85 -3.7EVMunTT ETX .85 4.3 ...q 21.20 18.81 8 19.76 -4.6EV MuIT EVN .85 7.1 ...q 13.13 11.39 49 11.90 -4.0EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 36 21.38 -5.1EV NJMu EMJ .75 6.3 ...q 13.49 11.51 10 11.98 -3.6EVNJMu EVJ .73 6.2 ...q 12.95 10.99 17 11.70 -.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 13 10.73 -7.2EV NYMu ENX .72 6.5 ...q 13.34 11.01 32 11.13 -9.7EVNYMu EVY .74 6.1 ...q 13.56 11.84 6 12.18 -4.2EV OHMu EIO .70 6.0 ...q 14.70 11.35 3 11.64 -8.4EVOHMu EVO .73 5.7 ...q 13.96 12.10 0 12.89 -1.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 11 12.16 -2.3EVPAMu EVP .73 6.2 ...q 12.66 11.20 2 11.72 -3.9EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 172 9.81 +1.9EV SrFlt EFR .95 6.7 ...q 14.97 14.01 153 14.20 -1.7EV SrInc EVF .42 6.6 ...q 6.87 6.30 194 6.40 -1.8tEVShDur EVG 1.08 8.4 ...q 14.64 12.91 42 12.90 -10.1EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 23 9.07 -11.5EV TxAd EVT 1.74 7.3 ...q 24.43 21.01 80 23.72 +1.9EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 71 17.77 +2.5EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 38 25.23 -.7EV TxDiver ETY 1.01 8.0 ...q 12.74 10.17 213 12.65 +3.8EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 504 9.48 +1.1EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 154 16.79 +.4EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 181 12.00 +.7EVTxBWOp ETV 1.33 8.4 ...q 15.93 14.19 225 15.76 +2.5EclipseRs ECR ... ... 23 3.07 1.23 790 1.59 -33.8Ecolab ECL 1.64 1.1 31 150.46 125.74 2381 144.70 +7.8Ecopetrol EC .16e .7 ... 23.34 9.00 760 21.57 +47.4Edenor EDN ... ... ... 63.29 27.92 88 34.54 -30.5Edgewell EPC ... ... 13 76.76 39.50 716 53.30 -10.3EdisonInt EIX 2.42 3.7 15 83.38 57.63 2457 66.08 +4.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 1399 41.31 +18.3EdwLfSci s EW ... ... 48 156.87 100.20 1070 142.78 +26.7eHiCarSvc EHIC ... ... ... 14.65 8.89 61 12.75 +10.28x8 Inc EGHT ... ... ...dd 23.10 12.00 643 20.10 +42.6ElPasoEl EE 1.44 2.3 26 62.70 48.05 374 62.20 +12.4ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 0 47.00 -3.6EldorGld g EGO .02e ... 10 2.44 .80 7219 1.02 -28.7Electrmed ELMD ... ... 21 7.96 4.60 0 5.34 -12.0ElevCr n ELVT ... ... ... 11.27 5.90 361 9.07 +20.5sEliLilly LLY 2.25 2.3 ...dd 99.20 73.69 4972 98.70 +16.9Elk 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 ... ... 72 116.90 79.71 545 102.32 +14.5sEllingtnF EFC 1.76 10.7 12 16.48 14.12 36 16.48 +13.6EllingtRM EARN 1.48 13.4 14 14.95 10.23 49 11.07 -8.1Ellomay ELLO ... ... ... 11.09 7.50 1 8.95 -.6EllswthFd ECF .80e 8.3 ...q 9.88 8.81 26 9.65 +2.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.70 -1.7eMagin EMAN ... ... ...dd 2.60 1.23 26 1.70 +3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 21.46 -19.0EAndinB AKO/B .74e 3.0 ... 31.80 21.64 39 24.40 -16.7Embraer ERJ .13e .6 ... 28.55 18.36 1184 20.34 -15.0EmerExp n EEX .29f 1.5 ... 24.56 18.19 86 19.08 -6.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 1997 6.65 -7.5EmergBio EBS ... ... 31 55.94 32.48 207 54.50 +17.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 2611 71.30 +2.3EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 11 16.87 -18.4EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 16.85 -17.3EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 43 21.24 15.94 1480 16.96 -17.4EmployH EIG .80 1.8 16 50.45 38.35 80 45.65 +2.8EElChile EOCC 1.07e 5.1 ... 29.41 19.32 4 21.06 -21.7EnLinkLP ENLK 1.56 9.3 ... 18.58 12.75 1319 16.72 +8.8EnableMid ENBL 1.27 7.0 20 19.24 12.89 325 18.14 +27.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 411 10.79 -19.4EnbrdgEPt EEP 1.40 12.4 13 16.34 8.89 1094 11.33 -18.0Enbridge ENB 2.68 ... ... 42.10 29.00 1929 35.26 -9.8EnCana g ECA .06 .4 24 14.31 8.79 24903 14.02 +5.2sEncompHlth EHC 1.08 1.4 28 76.05 42.21 820 75.59 +53.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 454 2.87 +20.1EnduroRT NDRO 1.45e 44.6 9 4.41 2.33 28 3.25 +3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.74 842 74.64 +29.7Energizer n ENR 1.16 1.9 21 65.42 40.64 1864 60.79 +26.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.05 1.30 433 2.95 +64.8EgyTrEq s ETE 1.22 6.6 22 19.34 12.80 2678 18.43 +6.8EngyTrfPt ETP 2.26 10.7 21 21.68 15.06 5468 21.21 +18.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.56 8.23 673 13.14 +34.2EnersisAm ENIA .21e 2.4 ... 12.11 8.39 1438 8.65 -22.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 129 5.19 -8.6sEnerSys ENS .70 .9 29 82.50 61.33 343 81.06 +16.4sEngility EGL ... ... ...cc 35.84 21.19 305 36.06 +27.1EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 1276 17.35 -1.4Ennis Inc EBF .90f 4.2 16 22.98 17.65 73 21.55 +3.9EnovaIntl ENVA ... ... 18 39.00 11.15 418 31.95 +110.2EnPro NPO .96 1.3 42 94.79 66.01 153 75.07 -19.7ENSCO ESV .04 .6 ...dd 8.00 4.10 8862 7.27 +23.0Enservco ENSV ... ... ... 1.50 .31 107 .00 +54.5EnSync ESNC ... ... ... .65 .32 32 .34 -13.4Entercom ETM .36 4.9 9 12.43 6.30 2094 7.35 -31.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 20 24.31 -3.3EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.82 -4.5EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 6 24.72 -2.0Entergy ETR 3.56 4.4 36 87.85 71.95 2616 81.82 +.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.26 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 9 25.00 -.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.74 -4.3EntMS FtM EMP ... ... ... 25.49 23.18 8 24.37 -3.1EntgyNO n ENO ... ... ... 28.45 24.25 9 25.31 -1.2EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 24.84 -.5EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 1 25.89 -2.3EntProdPt EPD 1.72f 5.8 21 30.05 23.10 5651 29.41 +10.9Entravisn EVC .20 4.5 45 7.90 3.90 258 4.45 -37.8EntrResc EGI ... ... ... .69 .34 13 .44 -26.4Envestnet ENV ... ... 48 62.95 37.95 181 59.20 +18.8EnviroStr EVI .20e ... 82 43.25 21.30 10 40.05 +.1EnvisnHl n EVHC ... ... ...dd 58.05 23.79 1380 44.16 +27.8Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 32 29.35 +6.1EnzoBio ENZ ... ... ...dd 11.52 4.19 67 4.41 -45.9Equifax EFX 1.56 1.2 22 146.50 89.59 968 125.22 +6.2EquityCmw EQC ... ... 32 32.31 27.96 995 31.71 +3.9EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 285 26.00 -1.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 389 91.18 +2.4EqtyRsd EQR 2.16 3.3 41 70.46 54.97 2066 65.91 +3.4EquusTR EQS ... ... 27q 2.54 2.13 5 2.13 -11.2EraGroup ERA ... ... 13 14.23 8.10 56 13.97 +30.0Eros Intl EROS ... ... ...dd 16.90 6.65 153 13.30 +37.8EscoTech ESE .32 .5 20 66.80 50.30 72 61.50 +2.1Espey ESP 1.00 3.8 54 29.97 21.07 4 26.37 +10.0Essent ESNT ... ... 9 50.08 32.73 651 38.08 -12.3EssentPr n EPRT ... ... ... 14.15 13.27 114 13.62 -.4EssexPT ESS 7.44f 3.1 28 270.04 214.03 556 240.89 -.2EsteeLdr EL 1.52 1.1 45 158.80 97.57 2198 134.43 +5.7Esterline ESL ... ... 19 98.80 67.15 211 84.30 +12.9EtfSilver SIVR ... ... ...q 17.70 14.85 64 14.99 -9.3EthanAl ETH .76 3.4 15 32.90 21.50 244 22.25 -22.2Etrac2xMtg MORL 3.31e 20.6 ...q 19.30 12.50 384 16.03 -9.2Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 4 71.54 -2.3Etr2xHomb HOML ... ... ...q 70.00 34.00 6 41.77 -30.6EtrCrdOil n OILX ... ... ... 43.69 27.56 0 40.10 +23.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 2 26.52 -17.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.30 82 15.73 -13.2EtrcDvsHi DVHL 2.85e 14.5 ...q 22.31 17.57 7 19.60 -3.0EtrWFxEn LMLP 1.90e 10.8 ... 19.00 14.10 6 17.65 +12.1EtracReit LRET 2.00e 8.0 ...q 27.57 19.32 2 25.00 -4.9UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 38 168.11 -2.3FI EnhEu n FIEE ... ... ... 202.02 151.77 1 171.35 -3.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 41.27 -3.7Etr MLP In MLPQ .08p ... ... 46.78 25.63 54 35.69 -5.3EtrAlerTRt 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 0 15.98 -1.9EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 12 15.96 -9.9EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 23 19.14 -2.5Euronav n EURN 2.41e ... ...dd 10.10 6.90 1276 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 6 9.55 -3.2EvansBc EVBN .92f 2.0 19 49.23 37.80 3 46.75 +11.6Evercore EVR 2.00f 1.8 26 117.49 69.55 454 114.20 +26.9EverestRe RE 5.20f 2.4 24 270.94 208.81 725 219.87 -.6Evergy EVRG 1.60 2.9 24 57.44 47.06 915 55.60 +5.3EveriHldgs EVRI ... ... ...dd 8.99 6.08 388 7.53 -.1EversrceE ES 2.02 3.4 19 66.15 52.76 2446 59.74 -5.4sEvertec EVTC .40 1.7 20 24.68 12.60 859 23.80 +74.4EvolentH n EVH ... ... ...dd 24.95 10.30 656 20.20 +64.2EvolPetrol EPM .40 3.7 22 12.00 6.35 126 10.70 +56.2EvoquaWt n AQUA ... ... ...cc 25.36 18.05 440 21.31 -10.1ExantasCap XAN .20 1.9 ...dd 11.38 8.51 135 10.44 +11.4ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 38 18.37 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 36.00 169 40.82 -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 8 27.48 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 3 19.23 +1.0RxVlmxInF VMIN ... ... ... 46.55 2.37 20 3.26 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 107 35.14 -7.7Exelon EXC 1.38f 3.3 12 43.20 35.57 5461 42.00 +6.6Express EXPR ... ... 30 11.34 5.28 1104 9.42 -7.2Exterran n EXTN ... ... ...cc 33.69 23.29 88 27.35 -13.0ExtraSpce EXR 3.44f 3.7 22 101.96 74.44 1431 92.63 +5.9ExxonMbl XOM 3.28 4.1 17 89.30 72.16 8935 80.39 -3.9F -FB Finl n FBK .24 .6 16 45.43 32.84 45 42.90 +2.2FBL Fn FFG 1.84 2.2 19 85.00 64.00 11 81.85 +17.5FCB Fin FCB ... ... 18 62.95 39.90 787 51.10 +.6FGL Hldg n FG ... ... ... 11.94 8.14 607 9.00 -10.6FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1423 88.27 -6.8FNBCp PA FNB .48 3.7 13 14.92 12.02 2072 12.94 -6.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 12 28.83 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 46

FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.99 +3.7FTFQMom MOM ... ... ...q 26.26 22.77 1 24.61 +2.4FTFQuSize 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 9.4 10 9.15 6.95 1337 8.05 +9.5FTE Net n FTNW ... ... ... 26.25 14.10 52 16.05 -2.7FTI Cnslt FCN ... ... 34 79.39 31.77 523 78.75 +83.3tFTS Intl n FTSI ... ... ... 22.60 11.27 2897 11.95 -39.1Fabrinet FN ... ... 14 45.89 24.02 378 39.56 +37.8FactsetR FDS 2.56 1.3 24 217.36 155.09 237 200.35 +3.9FairIsaac FICO .08 ... 52 212.44 131.52 396 205.55 +34.2FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.5 1 5.69 3.01 841 3.09 -44.6FarPtAc un FPAC/U ... ... ... 10.45 10.13 1 10.19 +.3Farmland FPI .51 7.6 61 9.68 5.15 209 6.67 -23.2Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 20 23.56 -8.6FedExCp FDX 2.60f 1.1 11 274.66 203.13 1095 241.10 -3.4FedAgric AGM 2.32 2.5 ... 99.11 62.72 20 93.05 +18.9FdAgricA AGM/A 2.32 2.8 25 87.76 62.47 0 84.18 +15.7FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 2 25.13 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 7 26.38 +.1FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 3 25.72 -7.5FedRlty FRT 4.00 3.2 22 135.12 106.41 593 124.98 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 22 24.00 -4.6FedSignl FSS .28 1.2 28 25.00 17.95 214 23.54 +17.2FedInvst FII 1.08 4.7 8 36.76 22.33 1084 23.10 -36.0FedPMu FMN .88 6.6 ...q 15.07 13.18 36 13.38 -4.7Ferrari n RACE ... ... ... 149.85 103.17 6429 118.00 +12.6Ferrellgs FGP .40 12.9 ...dd 5.75 2.87 77 3.11 -27.3Ferro FOE ... ... 18 25.50 17.78 559 22.71 -3.7FiatChrys FCAU ... ... ... 24.95 11.54 6868 16.60 -7.0FibriaCelu FBR .09e .5 ... 22.05 10.53 724 19.48 +32.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 5 48.56 -4.7FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 9 49.34 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 19 48.74 -3.0FidCnsDis FDIS .40e .9 ...q 44.32 34.66 111 43.08 +10.1FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 64 32.08 -6.5FidEnergy FENY .53e 2.5 ...q 22.21 17.01 192 21.23 +5.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 143 41.09 +.8FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 155 43.80 +9.5FidIndls FIDU .56e 1.4 ...q 41.28 34.01 109 39.07 +1.0Fid Val n FVAL ... ... ... 35.18 29.09 8 33.85 +3.0Fid Qual n FQAL ... ... ... 34.02 28.61 8 33.45 +5.2FidInfoTch FTEC .42e .7 ...q 59.28 43.93 439 56.92 +13.9Fid Moment FDMO ... ... ... 34.26 27.86 23 33.68 +7.7Fid LowVol FDLO ... ... ... 32.67 27.81 23 32.47 +6.1Fid RisR n FDRR ... ... ... 32.71 27.94 59 31.49 +2.7Fid CoreD n FDVV ... ... ... 30.41 26.24 35 30.11 +4.9FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 4222 24.84 +.6FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 72 34.59 +.2FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 25 28.75 -7.0FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 32 34.34 -2.0FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1328 40.49 +3.2FidNatInfo FIS 1.28 1.2 19 109.95 88.97 3046 102.95 +9.4FidClayOp FMO 1.72f 13.8 ...q 15.43 10.27 82 12.48 -5.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 78 89.90 49.50 1123 66.00 -7.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 365 56.26 +.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 28 8.44 4.48 1872 8.35 +63.7FstCash FCFS .88 1.1 30 95.40 57.55 332 80.70 +19.6FstCwlth FCF .36 2.1 21 17.91 12.07 509 17.11 +19.5FstData n FDC ... ... 12 24.25 14.73 5437 23.28 +39.3FstHorizon FHN .48 2.7 16 20.86 15.84 3033 18.00 -10.0FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.33 +.5FstInRT FR .87 2.7 22 34.04 27.61 731 32.82 +4.3FMajSilv g AG ... ... ...dd 8.48 4.93 2047 6.53 -3.1FstRepBk FRC .72 .7 21 105.52 84.56 808 100.05 +15.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 0 25.15 -1.4FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 15 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.50 -1.1FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 2 24.83 -2.2FtRpBk pfG FRCpG ... ... ... 27.05 24.09 12 24.94 -3.5FtTr 22 n FIV ... ... ... 10.00 9.02 45 9.27 +1.5FtTrGlob FAM .90 9.0 ...q 11.97 9.88 31 10.04 -13.3FT MCGr FNY .15e .3 ...q 45.34 33.90 191 44.01 +12.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.49 +.6FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 58 48.92 +15.1FT SCVal FYT .26e .7 ...q 39.88 32.07 20 38.78 +5.2FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.42 +5.7FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 122 13.39 -2.5FTDJMic FDM .49e 1.0 ...q 52.62 41.86 89 51.34 +8.2FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 43 16.22 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 20 22.77 +1.9FtT EqTact TERM ... ... ... 23.62 19.41 25 22.82 +2.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 866 19.24 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.88 -4.8FT LgShEq FTLS .16e .4 ...q 41.72 35.71 11 39.58 +.7FT PfInc n FPEI ... ... ... 21.03 18.88 59 19.12 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.71 -1.8FT VolD n HUSV ... ... ... 23.72 21.53 24 23.46 +2.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 71 22.93 -13.5FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 44 16.30 -8.5FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 29 16.39 +1.2FTArcaBio FBT ... ... ...q 152.19 111.23 154 149.01 +19.6FTDJInet FDN ... ... ...q 147.73 96.08 875 136.41 +24.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 85 23.02 +1.1FT ConDis FXD .30e .7 ...q 45.57 35.88 120 41.93 -.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 55 45.96 -5.6FT Engy FXN .33e 1.9 ...q 17.75 12.25 430 16.93 +9.4FT Fincl FXO .65e 2.0 ...q 32.92 28.10 196 32.14 +2.6FT HlthCr FXH ... ... ...q 78.10 63.96 68 77.20 +10.6FT IndPrd FXR .16e .4 ...q 42.74 34.52 519 40.89 +.7FT Matls FXZ .37e .9 ...q 46.43 37.58 87 42.74 -2.5FT Tech FXL .13e .2 ...q 59.99 43.96 251 57.15 +11.4FT Utils FXU .67e 2.6 ...q 28.28 23.46 260 26.13 +.4FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 45 25.26 -4.1FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 45.49 FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 406 23.80 -3.1FT HiLgSh FSD 1.20 8.3 ...q 17.21 14.35 85 14.53 -11.6FT USIPO FPX .32e .5 ...q 74.54 59.20 41 71.08 +4.2FTChnd FNI .19e .5 ...q 43.90 36.62 25 37.39 -5.6FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.69 +2.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 18 56.54 -5.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.39 41.72 43 49.67 +2.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 162 21.77 -10.7FT LCCore FEX .58e 1.0 ...q 62.82 52.42 211 60.45 +3.3FT LCGr FTC .24e .4 ...q 69.06 54.43 69 66.90 +9.3FT LCVal FTA .82e 1.5 ...q 57.69 49.07 151 53.55 -2.0FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 90 13.36 -14.0FT MCCore FNX .51e .7 ...q 71.16 57.71 32 69.54 +5.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 162 29.28 -2.7FTFutStrt FMF ... ... ... 51.53 37.80 5 48.26 +1.3tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.23 3 13.20 -7.2FT MultCG FAD .20e .3 ...q 75.09 57.62 11 72.97 +11.2FT MultCV FAB .45e .8 ...q 59.34 50.58 5 56.83 -.3FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 96 10.81 -8.9FT REIT FRI .39e 1.7 ...q 24.11 20.20 88 23.63 +1.5FT SCCore FYX .38e .6 ...q 68.71 53.07 52 66.75 +9.1FTSpecFin FGB .70 10.9 ...q 7.57 5.65 40 6.43 +4.7FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.46 +.4FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 954 31.27 +1.3FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 22 14.00 -14.2FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 54 12.62 -1.7FirstEngy FE 1.44 3.9 8 37.00 29.34 7430 36.46 +19.1Fitbit n FIT ... ... ...dd 7.79 4.51 14263 5.92 +3.7500.com WBAI ... ... 61 23.22 9.05 51 13.97 +38.2FvPntHld n FPH ... ... ... 15.45 10.25 153 11.21 -20.5FlagstarB FBC ... ... 25 40.06 30.85 226 34.29 -8.4F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 48 24.14 -9.5FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 17 13.84 -7.6FlrtyPfdOp PFO .88 7.5 ...q 12.32 10.60 36 11.74 -.6FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 91 19.14 -6.5FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 23 19.74 -8.7Flanign BDL .25f .9 16 29.00 20.20 1 28.95 +22.7Fleetcor FLT ... ... 27 225.92 138.43 860 218.23 +13.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 12 116.70 +4.3FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 419 54.94 -8.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 592 33.55 +.8tFlx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 207 23.95 -1.6tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 141 24.29 -2.7FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.17 -3.5FlexEMTilt TLEH ... ... ...q 33.14 28.37 29.46 -4.5FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.72 -1.6FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 9 62.60 -.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 26 47.05 -3.5FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 63.88 11 66.16 -4.4FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 100 23.66 -7.3FlxIntDvDy IQDY 1.02e 3.8 ...q 30.65 25.73 8 26.58 -7.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 47 24.86 -7.2FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 5 45.69 +3.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 44.56 +.8FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 50 46.47 +3.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.39 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 23 1.63 -10.5Flor&Dec n FND ... ... 50 58.28 32.72 1264 47.71 -2.0Flotek FTK ... ... ...dd 8.49 2.81 273 3.02 -35.2FlowrsFds FLO .72f 3.5 21 22.82 16.80 953 20.10 +4.1Flowserve FLS .76 1.7 ...cc 48.10 37.51 645 43.53 +3.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.6 38 62.09 37.04 1424 51.09 -1.1FlyLeasing FLY 1.00 7.3 12 14.97 11.54 54 13.78 +6.7FEMSA FMX .74e .8 ... 102.36 80.86 212 97.50 +3.8FootLockr FL 1.38 2.9 19 59.40 28.42 3029 47.85 +2.1tFordM F .60a 6.1 5 13.48 9.84 44105 9.90 -20.7ForestCA FCE/A .72 2.9 20 26.30 19.24 17907 24.99 +3.7Forestar FOR ... ... 14 26.39 15.35 21 22.55 +2.5ForsightEn FELP .13 ... ...dd 4.88 3.28 37 3.70 -15.3Fortis n FTS 1.70 5.2 ... 38.24 30.88 289 32.78 -10.6sFortive n FTV .28 .3 ... 82.25 63.97 2233 80.94 +11.9FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 116 18.74 -6.0FortunaSlv FSM ... ... 22 6.08 4.03 1061 5.38 +3.1FBHmSec FBHS .80 1.4 19 73.62 52.63 1917 56.96 -16.8ForumEn FET ... ... ...dd 17.95 10.05 1104 12.35 -20.6FoundBld n FBM ... ... ... 16.40 11.03 81 14.20 -4.0FourCorP s FCPT 1.10 4.4 19 26.96 21.28 317 25.13 -2.2FourSeEd n FEDU 3.32 67.8 8 10.45 4.65 24 4.90 -45.6FrancoN g FNV .96f 1.3 70 86.06 66.19 361 73.16 -8.5FrankCov FC ... ... ...dd 31.20 17.35 52 25.25 +21.7FrankFn n FSB .40p ... 19 40.30 30.30 175 39.45 +15.7FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.48 +.5FrankLibEm FLQE ... ... ... 35.59 29.55 13 31.16 -5.7FrankLibGl FLQD ... ... ... 30.47 26.92 2 28.30 -2.7FrankLbGlE 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 0 23.73 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9FrkL US Eq FLQL ... ... ... 30.35 25.65 9 30.06 +4.0FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 1 29.28 +11.8FrkL USMid FLQM ... ... ... 29.28 24.87 1 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 4250 32.45 -25.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 497 8.63 -19.6FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 55 11.20 -5.3FrkUnv FT .47 7.0 ...q 7.36 6.55 22 6.74 -6.0FranksIntl FI .30 3.6 ... 8.65 4.93 562 8.35 +25.6FrptMcM FCX .20 1.3 10 20.25 13.22 19369 15.58 -17.8FresenMd FMS .51e 1.0 ... 57.94 44.88 106 49.49 -5.8FDelMnt FDP .60 1.6 16 52.43 34.29 426 37.16 -22.0FriedmInd FRD .12f 1.2 ...dd 10.74 5.15 59 10.25 +80.5Frontlne rs FRO .60e ... ...dd 6.43 3.79 217 5.07 +10.5FullerHB FUL .62f 1.1 24 58.74 46.62 229 56.23 +4.4FutureFuel FF .24a 1.7 17 16.22 11.32 72 13.72 -2.6G -tGAMCO s GBL .10f .4 ... 31.11 23.97 18 24.16 -18.5GATX GATX 1.76f 2.1 16 91.12 56.00 334 82.93 +33.4GATX 66 GMTA ... ... ... 27.00 22.81 17 25.47 -3.0GCP ApT n GCP ... ... 26 34.79 27.25 605 28.15 -11.8GDL Fund GDL .64 6.9 ...q 10.31 9.05 23 9.21 -5.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 4656 21.17 -9.5GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 26 24.12 -4.4GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.46 40 26.59 +2.5GMS Inc n GMS ... ... 15 39.98 23.50 257 25.60 -32.0GNC GNC .80 25.8 3 10.44 2.90 1866 3.10 -16.0GP Strat GPX ... ... 24 31.25 17.45 43 18.15 -21.8GTT Comm GTT ... ... ...dd 62.32 28.30 263 44.70 -4.8GabCvInc GCV .48 7.4 ...q 6.68 4.91 21 6.50 +10.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.85 -2.4GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 70 23.88 +2.0GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 12 25.62 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.57 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.02 -1.3GabelliET GAB .60 9.3 ...q 6.65 5.87 222 6.43 +3.9GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.58 -2.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.56 -.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.45 -.4GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 2 24.94 -.8GabGSmM GGZ ... ... ... 13.61 11.73 15 12.17 -4.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.47 -.1GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.70 -12.2GabGUtil 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 42.00 -2.3GabHlthW GRX .52 5.0 ...q 10.95 9.12 69 10.35 +.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.66 25.02 1 25.38 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.31 25.49 25.80 -2.0GabMultT GGT .88e 9.9 ...q 10.09 8.42 48 8.91 -3.2GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 1 25.62 -2.5GabMul pfE GGTpE ... ... ... 25.30 22.97 0 24.32 -3.1GabUtil GUT .60 10.3 ...q 7.20 5.68 160 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.65 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.11 -1.3Gasa rs GFA ... ... ... 12.99 5.12 4 6.51 -48.4Gain Cap GCAP .24 3.3 12 13.26 5.77 725 7.20 -28.0Gallaghr AJG 1.64 2.3 27 73.11 57.19 912 71.34 +12.7GamGldNR GGN .84 16.5 ...q 5.77 4.80 364 5.08 -2.5GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 1 23.46 -5.5GamNRG&I GNT .84 13.5 ...q 7.23 6.00 24 6.20 -7.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.64 -5.5GameStop GME 1.52 10.3 ...dd 22.37 12.20 2080 14.73 -17.9Gannett n GCI .64 6.2 ...cc 12.38 7.94 756 10.32 -11.0Gap GPS .97 3.3 14 35.68 21.84 3728 29.21 -13.7GardDnv n GDI ... ... ... 38.00 21.76 2417 27.67 -18.4Gartner IT ... ... 40 142.16 111.57 1328 130.89 +6.3GasLogPt GLOP 2.09f 8.4 11 25.55 21.85 134 24.90 +.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 4 26.05 -.2GasLog GLOG .56 3.3 34 22.55 15.60 432 17.00 -23.6GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 2 25.83 -2.9GastarExp GST ... ... ...dd 1.39 .09 13013 .17 -83.4Gastar pfA GSTpA 2.16 56.5 ... 19.10 3.48 177 3.82 -78.7Gastar pfB GSTpB 2.69 69.2 ... 22.50 3.50 85 3.89 -79.4GatesInd n GTES ... ... 28 18.72 14.60 928 15.23 -15.8GazitGlobe GZT .37e 4.0 ... 11.00 8.82 7 9.33 -11.4GeeGroup JOB ... ... ...dd 5.47 2.00 12 2.48 -10.8GencoSh rs GNK ... ... ...dd 20.07 9.75 279 14.71 +10.4sGenerac GNRC ... ... 20 54.19 35.51 1451 54.47 +10.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 44 35.75 +3.9GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 3 25.80 -3.0GenDynam GD 3.72 1.9 21 230.00 184.21 1464 196.01 -3.7GenElec GE .48 3.6 ...dd 25.89 12.61 44480 13.24 -24.2GECap5-53 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 5684 45.08 -24.0GenMoly GMO ... ... ...dd .51 .28 14 .40 +21.9GenMotors GM 1.52 4.1 ...dd 46.76 34.50 11119 37.14 -9.4GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 190 40.05 +23.2sGenesWyo GWR ... ... 29 86.11 64.31 1088 85.94 +9.2GenesisEn GEL 2.88f 12.5 56 30.86 18.42 319 23.05 +3.1GenesisHlt GEN .24 15.8 ...dd 2.86 .60 340 1.52 +99.2GenieEn n GNE .30 5.8 ... 7.17 3.82 31 5.17 +18.6GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 5 7.73 +5.3Genpact G .30 ... 20 34.79 27.83 645 30.75 -3.1GenuPrt GPC 2.88f 3.0 21 107.75 79.86 843 97.15 +2.3Genworth GNW ... ... 3 4.92 2.66 3558 4.66 +49.8GeoGrp s GEO 1.88 7.3 15 29.77 19.05 753 25.65 +8.7GeoPark GPRK ... ... ... 21.88 7.45 432 19.97 +101.5GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.66 -3.7Gerdau GGB .02e .5 ... 5.32 2.89 14123 4.32 +16.1GerNew GF 1.23e .4 ...q 21.49 16.90 18 18.95 -2.5GettyRlty GTY 1.28 4.4 16 29.89 22.68 83 28.78 +6.0GigCapit n GIG ... ... ... 10.22 9.60 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.7 15 34.19 25.33 1070 25.98 -19.6Glatfelter GLT .52 2.9 14 23.85 15.76 875 17.69 -17.0Glaukos n GKOS ... ... ... 45.00 23.08 307 43.51 +69.6GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 3322 41.09 +15.8GblBrCopp BRSS .24 .7 13 36.50 27.50 58 32.50 -1.8GlbMed n GMRE .20p ... ...cc 9.83 6.34 66 8.43 +2.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.88 -1.7GlobNetL n GNL .94 4.5 34 22.42 15.55 281 21.00 +2.0GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.22 -1.8sGlobPtrs GLP 1.90f 9.8 ...dd 19.10 15.17 69 19.30 +15.6GlobPay s GPN .04 ... 38 119.69 92.82 1776 111.90 +11.6GlbShipLs GSL .40 30.5 ...dd 1.94 .97 103 1.31 +12.9GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.75 +3.5GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.57 -.6GbXSpDvE SDEM .63e ... ...q 17.90 13.81 3 14.58 -10.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.90 +2.2GblXEffic EFFE .16p ... ...q 27.69 25.00 26.50 -.5GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 4 13.04 +9.6GblXColum GXG .41e 3.9 ...q 11.51 9.33 101 10.54 +5.2GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 3 22.51 -6.2GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 296 13.82 +1.7GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 0 18.97 -9.1GblXArg ARGT .09e .3 ...q 38.46 26.36 12 29.60 -16.2GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 73 25.28 -1.3GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 41 11.95 -1.7GblXGuru GURU .28e .9 ...q 32.47 26.85 7 31.81 +7.1GbXGreece GREK .13e 1.4 ...q 11.56 8.57 132 9.24 -10.1GblXChCon CHIQ .12e .7 ...q 19.98 15.14 1780 16.75 -10.3GblX MLP MLPA .90e 9.2 ...q 11.06 8.14 364 9.79 -.7GblXFertil SOIL .25e 2.3 ...q 11.01 9.30 2 10.65 +1.1GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 12.90 +13.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 174 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 28 16.91 -6.1GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 2 16.30 -4.1GblXPakist PAK ... ... ...q 16.55 10.21 8 11.30 -8.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.30 0 14.34 -6.1GblXNorway NORW .83e 5.7 ...q 14.95 12.46 217 14.54 +10.7GblXScUS n SCIU ... ... ...q 32.63 28.49 3 32.29 +4.4GblXScEu n SCID ... ... ...q 29.75 26.69 2 27.58 -.5GblXScAs n SCIX ... ... ...q 27.08 24.48 25.94 +.2GblXScJp n SCIJ ... ... ... 33.72 29.13 0 30.22 -4.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 25 24.37 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 5 20.24 -6.8GbX US Inf PAVE ... ... ... 17.80 13.80 7 16.91 +.8GblFound n BOSS ... ... ... 20.72 15.50 1 19.49 +12.5GlbXCop rs COPX .43e 1.8 ...q 29.34 22.80 40 23.55 -13.9tGlbXSilv rs SIL ... ... ...q 36.36 27.28 46 27.25 -16.5GlbXLith rs LIT ... ... ...q 41.21 30.84 218 32.19 -17.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.50 -7.8GbXUran rs URA ... ... ...q 16.36 11.81 116 13.16 -12.6GlblScape GSB .06 1.6 20 5.15 3.27 45 3.67 +3.4Globalstar GSAT ... ... ...dd 2.08 .40 19988 .55 -58.0GlobantSA GLOB ... ... 58 59.97 34.82 203 55.91 +20.3GlobusMed GMED ... ... 44 57.55 27.79 1080 52.85 +28.6Glowpoint GLOW ... ... ...dd .65 .15 213 .18 -50.3GoDaddy n GDDY ... ... ...cc 80.42 40.78 1496 75.00 +49.2GolLinhs s GOL ... ... ... 14.48 5.06 621 7.19 -17.9GoldFLtd GFI .02e .5 ... 4.70 3.45 2242 3.70 -14.0GoldResrc GORO .02 .4 67 7.33 3.37 1502 5.32 +20.9GoldStdV g GSV ... ... ... 2.01 1.15 370 1.69 -3.4Goldcrp g GG .24 1.9 17 15.55 11.64 4983 12.33 -3.4GoldenMin AUMN ... ... ... .65 .26 109 .27 -37.0GoldStr g GSS ... ... 7 .92 .56 2171 .73 -18.0GldFld GV ... ... 12 6.38 3.60 117 4.85 -1.0GoldS pfJ GSpJ 1.38 5.4 ... 27.91 25.36 68 25.43 -4.1GS BDC n GSBD 1.80 8.5 11 23.20 18.78 72 21.09 -4.9GS ActbtInt GSIE ... ... ...q 32.48 27.98 53 29.83 -.6GS ActEM GEM ... ... ...q 39.44 32.27 74 33.70 -5.9GS ActEur GSEU .60e ... ... 33.94 30.00 9 31.32 -1.2GS ActJpn GSIY ... ... ... 36.02 30.42 33.25 -1.2GS US LgC GSEW ... ... ... 46.27 40.58 15 45.02 +3.5GS HYBd n GHYB ... ... ... 50.32 48.01 12 48.56 -1.9GS CpBd n GIGB ... ... ... 50.44 47.71 5 48.06 -4.3GS ActLgC GSLC ... ... ...q 57.42 48.05 139 56.58 +6.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 1540 99.98 GS Indus n GVIP ... ... ... 57.99 48.84 9 56.16 +6.0GS SCap n GSSC ... ... ... 48.61 39.39 2 47.29 +9.2GSCI37 GSC ... ... ...q 28.00 17.55 2 25.58 +6.7GoldmanS GS 3.20f 1.4 19 275.31 214.64 2510 236.04 -7.3tGoldS pfK GSpK 1.59 6.0 ... 29.68 26.65 38 26.69 -6.5GoldS pfN GSpN ... ... ... 28.34 25.95 20 26.13 -6.1GoldS pfB GSpB 1.55 6.0 ... 26.91 25.20 7 25.99 +.4GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 27 23.67 +4.0GoldS pfA GSpA .96 4.2 ... 24.19 21.25 18 23.03 +2.1GoldS pfD GSpD 1.02 4.5 ... 23.95 21.46 82 22.80 +.9GS MLPEn GER .64 9.6 ...q 7.42 5.25 198 6.66 +8.3GS MLPInc GMZ 1.38 14.5 ... 10.33 7.55 191 9.51 +6.4GoodrPet n GDP ... ... ... 15.75 8.20 7 12.36 +13.3sGormanR GRC .50 1.3 33 37.94 26.53 113 37.13 +19.0vjGrace GRA .96 1.3 21 77.37 58.48 685 72.44 +3.3Graco s GGG .53 1.2 15 49.69 36.57 713 46.01 +1.7GrahamCp GHM .36 1.4 19 27.51 17.97 22 25.90 +23.7GrahamH s GHC 5.32f 1.0 21 625.45 536.90 17 553.90 -.8sGraingr GWW 5.44 1.6 24 348.14 155.00 760 341.97 +44.7Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.30 -6.0 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1090 27.39 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 963 3.34 +23.7GranaMon GRAM .25e 6.6 ... 5.15 2.25 23 3.78 +32.6GraniteC GVA .52 1.0 26 68.58 47.29 222 53.12 -16.3GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 876 18.88 +6.4GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 41.43 +6.0tGran Gld n BAR ... ... ... 142.87 121.43 14 121.42 -6.8GranCom n COMB ... ... ... 27.39 24.67 81 25.19 -3.7GranSP n COMG ... ... ... 32.29 24.96 0 28.97 +4.6sGrphTInt n EAF ... ... ... 22.39 14.44 1911 22.37 +44.3GraphPkg GPK .30 2.1 15 16.74 12.65 2835 14.22 -8.0GrayTelev GTN ... ... 8 17.80 10.70 817 14.90 -11.0GrayTvA GTN/A ... ... 22 15.75 9.50 0 14.40 +.3GrtAjax n AJX 1.20 9.0 9 15.40 12.27 33 13.36 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 42 24.92 -1.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 285 1.14 -11.6GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 174 42.68 +7.2GreenDot GDOT ... ... 42 84.48 38.96 579 80.34 +33.3GreenTrH n GHG ... ... ...cc 25.10 10.75 22 16.66 +28.6GreenbCos GBX .92f 1.6 12 58.80 41.95 500 57.70 +8.3Greenhill GHL .20 .6 ...dd 33.25 13.80 207 32.75 +67.9Greif A GEF 1.68 3.1 17 65.60 47.97 93 53.78 -11.2Greif B GEF/B 2.51e 4.3 13 71.95 52.50 3 57.90 -16.5Griffon GFF .28f 1.6 18 24.50 17.00 149 17.65 -13.3Group1 GPI 1.00 1.4 10 84.47 51.62 697 70.26 -1.0GrubHub GRUB ... ... ...cc 141.06 45.61 1799 125.00 +74.1GAeroPac PAC 2.78e 2.8 ... 115.58 82.19 120 97.58 -5.0GpoASur ASR 3.31e ... ... 215.43 152.41 26 181.65 -.5GpoAvalAc AVAL .40 5.1 ... 9.51 7.75 206 7.79 -8.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.72 +4.0GpSuprvi n SUPV ... ... ... 33.85 9.99 333 13.59 -53.6GpTelevisa TV ... ... ... 27.37 14.20 544 19.90 +6.6tGuangRy GSH .63e 2.5 ... 37.43 25.53 2 25.18 -24.6Guess GES .90 4.1 ...cc 26.15 11.98 388 22.06 +30.7GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 33 21.54 -5.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 25 22.08 +.7GuggChina 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 95 8.82 -.9GugChinTc 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 18.80 111 21.84 +1.2Guidewire GWRE ... ... ...dd 96.19 67.89 570 87.56 +17.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 15 37.49 +31.6H -sHCA Hldg HCA .35p ... 19 126.41 71.18 2156 124.58 +41.8HCI Grp HCI 1.50 3.5 ...dd 45.56 27.11 46 42.33 +41.6HCP Inc HCP 1.48 5.7 14 32.04 21.48 3821 26.00 -.3HDFC Bk HDB .37e .4 ... 112.10 89.07 1751 103.67 +2.0HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.42 -.2HFF Inc HF 1.80e ... 20 51.74 32.99 415 45.50 -6.5HMG HMG ... ... ...dd 16.33 8.94 4 14.50 +16.1HNI Corp HNI 1.18f 2.7 21 45.40 31.16 242 43.34 +12.4HP Inc HPQ .56f 2.4 9 24.75 18.36 4344 23.01 +9.5HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1265 47.41 -8.2HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 43 26.07 +1.0HSBC 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 1672 96.92 +66.9HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 4138 3.77 -50.2Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 9212 42.06 -13.9HamBchBr HBB .34 1.3 ... 41.00 20.97 58 26.94 +4.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.62 -1.8HanJS JHS .87e 6.4 ...q 15.12 12.97 16 13.54 -8.8HanJI JHI 1.45e 9.0 ...q 18.85 15.85 36 16.20 -7.4HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 79 16.10 -6.0HanPfEq 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 62 21.27 -1.0HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 47 18.46 -1.5HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 38 23.37 -5.2Hanesbds s HBI .60 3.3 9 25.73 16.38 27440 17.96 -14.1HannArms HASI 1.32 6.8 35 25.28 17.33 172 19.38 -19.5sHanoverIns THG 2.16 1.7 68 127.20 87.91 102 125.55 +16.2HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 3 25.35 +.1HarleyD HOG 1.48 3.5 15 56.50 39.34 2474 42.66 -16.2HarmonyG HMY .05 ... ... 2.53 1.52 2932 1.66 -11.2HarrisCorp HRS 2.28 1.4 29 170.54 111.72 1506 163.93 +15.7Harsco HSC .20m .8 65 26.75 15.05 867 25.45 +36.5HarteHk rs HHS ... ... ... 12.16 7.27 0 10.12 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.91 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1tHartfFn42 HGH 1.97 7.0 ... 31.34 28.33 62 28.27 -3.4HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1605 52.58 -6.6HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.5 21 27.23 17.70 133 20.70 -8.6HavertyA HVT/A .38a 1.8 16 27.10 18.00 0 21.00 -10.1HawaiiEl HE 1.24 3.5 24 38.72 31.72 474 34.93 -3.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 130 5.73 -3.7HlthcrRlty HR 1.20 4.0 47 34.26 26.09 907 29.78 -7.3HlthcreTr HTA 1.22 4.4 53 31.87 24.06 993 27.56 -8.3HeclaM HL .01e .3 ...dd 5.58 3.06 4464 3.09 -22.2HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.19 202 76.35 Heico A s HEI/A ... ... 50 79.00 55.80 100 65.10 HelixEn HLX ... ... 5 10.42 5.44 1741 9.99 +32.5HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1106 61.76 -4.5Hemisphrx rs HEB ... ... ... .65 .28 213 .30 -14.5HennCap n HCAC ... ... ... 11.00 8.97 1 10.13 +3.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 10.82 +4.3Herbalif s HLF ... ... 22 56.75 30.36 1966 51.08 HercHld n HRI ... ... ... 72.99 35.89 284 54.47 -13.0HercTGC HTGC 1.24 9.2 13q 13.97 11.55 327 13.47 +2.7HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 10 25.09 -2.1HeritageIns HRTG .24 1.4 57 19.15 8.85 130 16.61 -7.8Hersha pfC HTpC 1.72 7.0 ... 25.99 23.82 1 24.47 -2.7Hersha rs HT 1.12 5.1 28 22.57 16.60 371 21.83 +25.5Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 23 23.18 -6.0Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.35 -5.6Hershey HSY 2.89f 3.0 21 115.82 89.10 1375 96.53 -15.0HertzGl HTZ ... ... ... 27.27 12.70 3170 15.14 -31.5Hess HES 1.00 1.5 ...dd 71.14 37.25 2772 64.80 +36.5Hess pfA HESpA ... ... ... 79.62 48.24 36 72.09 +24.6HessMidP n HESM 1.38f 6.3 21 23.34 18.32 49 22.03 +11.2HP Ent n HPE .45e 2.9 12 19.48 12.82 5640 15.45 +7.6Hexcel HXL .60f .9 24 73.42 50.89 591 68.86 +11.3Hi-Crush HCLP 1.67e 11.2 17 16.65 7.25 3939 15.00 +40.2HighPtRs HPR ... ... ...dd 7.60 2.66 1475 6.46 +25.9HighlFlR n HFRO ... ... ... 16.60 15.00 79 15.89 +2.5HighwdPrp HIW 1.85 3.7 26 53.34 41.34 752 49.67 -2.4Hill Intl HIL ... ... ...dd 6.11 4.25 75 5.45 Hill-Rom HRC .80 .9 24 96.14 71.91 368 93.38 +10.8HillenInc HI .83 1.7 24 50.43 34.65 221 49.70 +11.2HillmCT pf HLMp 2.90 9.3 ... 36.95 26.41 9 31.18 -9.2HilltopH HTH .28 1.3 11 28.32 20.66 709 21.27 -16.0HilGrVa n HGV ... ... ... 47.75 32.20 1427 34.39 -18.0Hilton HLT .60 .8 39 88.11 60.54 2667 78.54 -1.7HoeghLP HMLP 1.76f 9.8 11 19.90 15.33 243 18.05 -3.2Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 18 25.74 -4.3HollyEngy HEP 2.64f 8.9 14 36.05 26.09 281 29.80 -8.3HollyFront HFC 1.32 1.8 18 83.28 27.04 2589 73.81 +44.1HomeDp HD 4.12 2.1 26 207.61 146.89 3087 196.30 +3.6Honda HMC .84e 2.7 ... 37.29 27.36 535 30.60 -10.2HonwllIntl HON 2.98 1.9 73 165.13 134.50 3375 156.89 +2.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 97 43.75 -.8HorizGbl n HZN ... ... 33 19.26 5.13 379 6.91 -50.7HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.69 +1.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 19 51.20 +1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 47

HorGKWld KLDW ... ... ...q 35.73 30.63 4 34.40 +2.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 5 20.13 -5.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 3 23.02 +3.3Hormel s HRL .75 2.1 22 38.00 29.75 2851 35.93 -1.3Hornbeck HOS ... ... ...dd 5.35 2.07 168 4.75 +52.7HostHotls HST 1.00a 4.6 18 22.47 17.26 8130 21.51 +8.4HoulihnL n HLI 1.08 2.2 19 53.20 34.41 370 49.02 +7.9HstnAEn HUSA ... ... ... .76 .22 180 .25 -25.8HovnanE HOV ... ... ...dd 3.41 1.51 464 1.56 -53.4HHughes HHC ... ... 28 142.36 114.28 146 135.61 +3.3HuanPwr HNP 2.45e 8.4 ... 31.03 23.64 47 29.23 +16.9Hubbell HUBB 3.08 2.6 21 149.03 100.55 470 119.88 -11.4HubSpot HUBS ... ... ...dd 143.00 65.70 895 128.60 +45.5tHudBayM g HBM .02 ... 7 10.25 5.05 1656 4.95 -43.8HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1004 34.25 HugotnR HGT .09e 15.8 2 1.90 .52 31 .57 -59.3sHumana HUM 2.00f .6 27 321.27 229.84 1281 318.14 +28.2HuntCoFn HCFT .40m 11.8 5 4.98 2.55 98 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 29 40.39 +5.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.99 +3.2HuntgtnIng HII 2.88 1.3 21 276.69 201.91 457 229.49 -2.6Huntsmn HUN .65 2.0 12 36.09 24.51 2195 32.65 -1.9Huya n HUYA ... ... ... 50.82 15.25 4508 34.50 +114.8Hyatt H .60 .8 37 84.89 54.67 1029 79.41 +8.0tHysterYale HY 1.21 2.0 16 93.90 62.62 108 60.92 -28.5I -IAMGld g IAG 1.52f 27.8 91 7.25 4.80 2488 5.46 -6.3ICICI Bk IBN .16e 1.8 ... 11.26 7.61 6716 8.77 -9.9IDT Cp IDT 1.00f 19.2 ...dd 16.48 4.82 238 5.20 -50.9IEC Elec IEC ... ... ...cc 6.80 3.42 125 5.14 +24.8ING ING .14e .9 ... 20.58 14.14 1893 15.15 -17.9ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 13 25.73 +.7ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 30 25.89 +.8ION Geo rs IO ... ... ...dd 32.45 3.40 153 25.90 +31.1iPInvVix 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 29.42 171 30.60 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.30 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.92 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.89 53 28.90 +3.0IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.31 +2.0IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.14 -4.0IQ CorePl n AGGP ... ... ... 20.27 18.45 53 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 18.60 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 0 21.85 -3.2IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 20.01 -1.6IQ 50HIntl HFXI ... ... ...q 22.80 20.05 41 21.20 -2.1IQ RealRtn CPI ... ... ...q 27.95 27.17 49 27.87 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 13 26.60 +1.1IQMrgArb MNA ... ... ...q 31.92 30.25 52 31.14 +.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 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 14 26.95 -5.7IQVIA Hldg IQV ... ... 15 125.35 87.45 861 122.06 +24.7IRSA IRS ... ... ... 32.97 16.51 174 18.67 -36.9iShGold IAU ... ... ...q 13.11 11.65 8918 11.66 -6.8iShGSCI GSG ... ... ...q 18.31 13.93 1293 17.03 +4.6iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 2033 22.73 -1.9iSAstria EWO .37e 1.6 ...q 27.41 22.25 151 23.72 -3.7iShBelg EWK .51e 2.5 ...q 23.00 19.45 4 20.35 -3.2iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 20540 35.99 -11.0iShCanada EWC .48e 1.6 ...q 30.60 26.91 2273 29.11 -1.8iShEMU EZU .86e 2.0 ...q 47.13 40.28 3727 42.32 -2.4iSFrance EWQ .58e 1.8 ...q 33.73 29.16 811 31.56 +1.1iShGerm EWG .60e 1.9 ...q 35.87 29.32 2950 31.06 -5.9iSh HK EWH .61e 2.5 ...q 26.93 23.79 5531 24.35 -4.2iSh SKor EWY .65e 1.0 ...q 79.07 64.89 2492 66.82 -10.8iShMexico EWW .78e 1.5 ...q 57.82 43.55 3429 51.72 +4.9iShNeth EWN .66e 2.1 ...q 34.09 29.99 145 31.66 -.2iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 953 46.33 -3.1iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 338 60.27 -13.9iShSpain EWP .99e 3.2 ...q 36.38 29.62 417 31.28 -4.5iSSwedn EWD .76e 2.4 ...q 36.71 29.81 62 32.28 -4.8iShSwitz EWL .75e 2.2 ...q 37.84 31.94 881 34.59 -2.8iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 834 30.02 -9.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 57 49.29 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 51.35 6 52.66 -3.3iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 17 48.36 -5.5iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 60 46.53 -6.9iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 4 45.50 -9.2iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 35 40.81 -2.4iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 50 9.57 -11.7iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 5 23.35 +8.3iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 1 29.05 -1.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 9 89.83 +2.0iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 31 48.89 -7.9iShEMkBd LEMB .42e .9 ...q 50.78 43.94 903 45.41 -5.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 56 85.46 +1.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 230 59.52 -2.0iShJpnSC SCJ 1.81e 2.3 ...q 85.34 71.52 91 77.90 -2.4iShThai THD 1.88e 2.1 ...q 103.71 78.41 191 89.95 -2.8iShIsrael EIS .81e 1.5 ...q 54.66 46.67 43 53.50 +4.3iShChile ECH .71e 1.5 ...q 56.53 42.73 398 47.45 -9.0iShBRIC BKF .54e 1.3 ...q 50.94 39.66 18 42.40 -4.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.68 +4.0iShSilver SLV ... ... ...q 17.14 14.35 5024 14.48 -9.4iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 332 124.71 +5.1iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 15 105.24 -.3iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 14 177.27 +13.3iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 26 162.05 +2.0iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 211 13.79 -15.3iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 1 17.65 -5.4iShSPTUS s ITOT ... ... ...q 65.40 55.13 851 64.55 +5.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 90 105.05 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 30 110.59 -2.2tiShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2502 111.10 -2.6iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 28685 42.65 -7.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 503 197.56 +3.1iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 110 49.60 -1.9iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2680 282.88 +5.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 10 188.55 +1.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 4534 105.70 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 42.15 61754 44.46 -5.6iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7256 115.01 -5.4iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 66.53 +2.9iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 761 24.38 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.24 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 12 55.94 -7.6iShGblTech IXN 1.10e .7 ...q 174.94 135.10 82 168.52 +9.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 10 50.51 -4.4iSMrnMCG JKH .59e .3 ...q 229.36 180.50 5 222.78 +10.0iShIndones EIDO .35e 1.4 ...q 30.61 21.90 1013 24.22 -14.8iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 552 168.74 +10.5iShNYMun s NYF ... ... ...q 56.36 54.26 16 54.50 -2.3iShGblHcr s IXJ ... ... ...q 61.56 53.45 367 60.10 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 79 66.93 -4.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 656 86.32 +4.1iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 104 37.52 +5.5iShCalMn s CMF ... ... ...q 59.75 57.68 70 58.35 -1.4iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 25 49.70 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 161 86.40 +3.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 180 43.18 -4.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 86 36.79 +3.8iSh JPXNik JPXN ... ... ... 70.78 58.84 1 63.59 -2.1iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 344 85.34 +2.1iShLatAm ILF .60e 1.8 ...q 39.54 28.68 2128 32.55 -4.7iShUSAMo MTUM .81e .7 ...q 115.33 90.67 936 111.86 +8.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 161.37 +1.2iShPhilpns EPHE .20e .6 ...q 40.19 28.80 196 33.12 -14.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 987 113.88 -.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 763 108.57 -2.0iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.20 1 43.13 -1.1iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 8 52.49 +.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 6 38.36 -2.9iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 35 62.94 -4.7iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 13313 118.46 -6.6iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 35 80.86 +10.5iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 4 65.08 +5.9iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 429 33.06 -2.2iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 25401 68.53 -2.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 6 62.81 -2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 429 89.75 +.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 165 59.79 -7.7iSRusMCG IWP 1.02e .8 ...q 132.67 106.74 383 128.99 +6.9iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 1 27.95 +8.3iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 128 215.53 +3.6iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 5 180.84 +3.8iShIreland EIRL .55e 1.2 ...q 50.12 42.91 51 46.78 -2.5iSCorSPMid IJH 1.89e 1.0 ...q 201.21 168.25 1054 197.56 +4.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 15 58.26 -7.8iShiBxHYB HYG 5.09 5.9 ...q 88.99 84.07 23292 85.83 -1.6iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 41.24 +4.6iShSft IGV .12e .1 ...q 197.86 137.14 444 186.59 +20.7iShCorUS n FTY ... ... ... 51.01 43.20 150 49.76 +.3iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 7 67.40 -.3iShNetw IGN .25e .5 ...q 55.29 44.16 3 51.62 +6.5iShNATch IGM .73e .4 ...q 206.49 148.00 50 197.43 +17.0iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 142 63.10 +1.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 30 25.37 +.2iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 292 101.56 +.2iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 47 104.01 +5.9iShGbl100 s IOO ... ... ...q 49.47 42.39 26 47.90 +4.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.41 +.1iShConsSv IYC 1.50e .8 ...q 202.80 160.53 35 197.61 +10.2iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.28 -3.2iShIndia bt INDA .24e .7 ...q 38.21 32.16 5005 35.63 -1.2iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 3076 124.69 +.3iSMrnSCG JKK .87e .4 ...q 211.03 156.02 6 201.50 +12.3iShPoland EPOL .42e 1.7 ...q 30.19 21.30 217 24.32 -10.2iSMCGth IJK 1.88e .8 ...q 233.15 190.88 210 227.39 +5.4iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 23 107.29 -2.3iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1649 148.03 +9.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 20 44.06 -16.2iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 865 156.36 +5.2iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 598 133.49 +6.2iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1540 207.75 +11.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 134 129.12 -5.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1971 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 17938 165.76 +8.7iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 250 87.75 -2.7iShChina MCHI .61e 1.0 ...q 76.72 58.04 3821 62.68 -5.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 272 72.68 -.4iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 167 166.87 +5.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 12 68.33 -2.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 43 133.03 +.1iSUSAMinV USMV .87e 1.6 ...q 55.45 49.50 2441 54.77 +3.8iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 4 154.28 +1.3iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 160 164.77 +2.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 20 49.35 -.4iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 1002 27.57 -6.3 iShTech IYW 1.20e .7 ...q 191.62 143.35 258 184.35 +13.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 3 91.60 -1.4iShGblCSt s KXI ... ... ...q 54.58 47.79 21 50.31 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 18394 81.52 +.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 26 116.13 +6.2tiSh0-5Tips STIP ... ... ...q 100.84 99.02 107 98.68 -1.2iShHmCnst ITB .09e .2 ...q 46.56 33.10 2551 37.64 -13.9iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 60 150.09 +1.8iShAerosp ITA 1.31e .6 ...q 207.47 164.58 222 204.65 +8.8iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 46 189.90 +9.0iShFinSv IYG 1.21e .9 ...q 142.14 110.22 54 135.43 +3.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 72 51.14 +3.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 65.43 -1.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 94 122.08 +2.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 86 65.24 +3.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 443 41.88 +5.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 23 116.09 +4.5iShCrSPS s IJR ... ... ...q 87.35 66.77 3513 86.13 +12.1iShMedDev IHI 1.57e .8 ...q 212.08 160.37 96 208.71 +20.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 22 119.02 -6.1iShHltcPrv IHF .24e .1 ...q 185.45 139.65 123 183.00 +16.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 891 61.32 -2.8iShPharm IHE 3.11e .9 ...q 166.06 139.28 76 161.97 +4.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 51 101.14 -1.0iShPeru EPU .70e 1.7 ...q 44.95 35.55 141 40.23 -1.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5152 64.72 -2.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 59 36.23 +.9iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 9 140.86 +5.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 84 75.34 +16.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 36 54.13 +.5iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 229 46.00 -2.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 59 44.77 -.3iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 61 105.49 +10.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 101 37.67 -1.0iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.81 -3.9iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 262 52.59 -4.7iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 227 166.83 +8.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 27 34.15 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 61 80.37 -.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 6 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 25.64 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 15 25.91 -.7iStar STAR ... ... 4 12.22 9.75 276 10.83 -4.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.31 -.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.00 -2.0iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 4 24.79 -1.5IT TchPck ITP ... ... 3 2.45 .75 3 .96 -25.7ITT Inc ITT .54 1.0 18 57.62 38.66 1355 55.82 +4.6iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 378 92.90 +1.7sIDEX IEX 1.72 1.1 34 153.86 110.25 397 152.65 +15.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 25 179.07 134.66 1575 139.17 -16.6Imax Corp IMAX ... ... ...cc 26.70 17.58 554 21.90 -5.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 129 .23 -26.3ImpacMtg IMH ... ... 3 15.50 7.18 4 8.56 -15.7sImpOil g IMO .57 1.7 67 34.25 25.91 213 33.64 +7.9IncOpR IOR ... ... 29 14.25 8.51 1 13.25 +19.6IndCDrillg ICD ... ... ...dd 5.48 2.72 92 3.92 -1.5IndepHld IHC .25f .7 13 39.85 20.53 19 36.05 +31.3IndepRT IRT .78a 7.7 20 10.63 8.26 381 10.19 +1.0IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 110 25.59 -2.0IndiaGCap IGC ... ... ...dd 1.63 .30 73 .43 -56.9IndoTel s TLK .67 ... ... 36.19 23.66 391 24.37 -24.4IndBach IBA .87e 1.5 ... 67.61 53.00 8 59.96 +4.6Infosys INFY .40e 1.9 18 20.68 13.88 4547 20.35 +25.5InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 445 21.30 +14.6InfuSystem INFU ... ... ...dd 3.60 1.75 18 3.05 +32.6IngerRd IR 2.12f 2.2 22 99.00 79.63 1047 97.42 +9.2Ingevity NGVT ... ... ... 100.86 55.07 206 97.83 +38.8Ingredion INGR 2.40 2.5 13 146.28 95.01 1137 96.30 -31.1InnovInd n IIPR 1.00 3.0 ... 39.75 16.35 51 32.80 +1.5InnoInd pfA IIPRpA ... ... ... 29.15 25.50 0 28.53 +2.1Innsuites IHT .01 .8 ...dd 3.70 1.23 16 1.28 -26.9Inphi IPHI ... ... 19 44.25 23.65 613 31.01 -15.3InsightS n INSI .80 4.4 ... 21.10 18.03 16 18.33 -7.9sInsperity s NSP ... ... 35 104.05 37.40 774 105.25 +83.5sInsprMed n INSP ... ... ... 47.26 22.50 302 45.45 +81.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 51.30 134 54.10 -28.8Instructre n INST ... ... ...dd 49.18 28.85 671 38.30 +15.7IntegerHl ITGR ... ... ...dd 74.10 42.50 332 71.40 +57.6Intellichk IDN ... ... ...dd 3.37 1.50 3 2.36 -7.8IntellgSys INS ... ... ...dd 11.62 3.61 14 11.15 +144.5Intelsat I ... ... ... 21.48 2.44 3692 21.09 +522.1InterXion INXN ... ... ... 67.19 46.90 577 65.72 +11.5IntcntlExc s ICE .88e 1.2 17 77.22 63.22 1946 73.67 +4.4IntCtlHtls IHG ... ... ... 69.23 49.03 123 62.10 -2.2IBM IBM 6.28f 4.4 11 171.13 137.45 3387 143.50 -6.5IntFlav IFF 2.76f 2.1 34 157.40 122.11 761 132.38 -13.3IntlGmeT n IGT .80 3.4 ... 31.00 18.89 6959 23.65 -10.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1847 52.43 -9.5IntlSeaw n INSW ... ... ... 24.78 15.23 62 21.62 +17.1IntTower g THM ... ... ...dd .78 .29 135 .49 +14.2Interpublic IPG .84 3.8 15 26.01 18.30 3200 21.98 +9.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 10 24.91 -2.2inTestCorp INTT ... ... 18 10.25 5.75 21 7.20 -16.8IntPotash IPI ... ... ...dd 5.31 2.90 751 4.19 -12.0Intrexon XON ... ... ...dd 22.51 10.26 845 14.58 +26.6Inuvo INUV ... ... ...dd 1.24 .65 3 .68 -16.0Invacare IVC .05 .3 ...dd 20.00 13.13 217 17.90 +6.2Invesco24 n IHTA ... ... ... 10.33 8.28 30 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 57 9.96 +1.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 69 10.68 -6.2Inv Bond VBF .83a 4.7 ...q 20.29 17.47 29 17.71 -11.0InvCAVal VCV .79 6.7 ...q 13.20 11.53 90 11.84 -5.9InvDynCrd VTA .90 7.8 ...q 12.10 11.33 149 11.51 -1.7PSAerDef 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 44 13.61 -7.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 89 14.12 -5.2Invesco IVZ 1.16 4.5 11 38.43 25.19 6072 25.82 -29.3InvMtgCap IVR 1.68 10.2 7 18.86 15.15 643 16.48 -7.6InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 6 25.20 +.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 2 25.96 +.8InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 8 24.98 Invsco oia OIA .39 5.1 ...q 8.25 7.34 48 7.78 -2.8InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 78 11.85 -4.4InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 176 11.90 -4.8InvPAVal VPV .79 6.5 ...q 12.68 11.54 51 12.08 -.6Invsco iqi IQI .76 6.4 ...q 13.04 11.70 130 11.96 -4.4InvSrInco VVR .31 7.2 ...q 4.57 4.26 506 4.34 -1.1tInvTrIG VGM .88 7.3 ...q 13.80 12.09 528 12.05 -8.6InvTrNY VTN .85 6.7 ...q 14.00 12.61 36 12.61 -8.1InvTech ITG .28 1.3 ...dd 23.96 17.63 170 22.22 +15.4InvRlEst IRET .28 5.1 6 5.99 4.05 221 5.44 +9.0InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 5 24.62 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 651 8.69 -4.3InvitHm n INVH .44 1.9 ... 24.30 20.25 2257 23.16 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.55 1 28.90 -1.2iPS&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 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 2493 35.30 -6.4iShItaly rs EWI ... ... ...q 34.45 28.36 1134 29.26 -3.9iShJapan rs EWJ ... ... ...q 64.71 54.04 5217 58.91 -1.7iSMlasia rs EWM ... ... ...q 36.56 30.46 731 32.75 -.7iShSing rs EWS ... ... ...q 28.35 23.23 313 24.33 -6.2iSTaiwn rs EWT ... ... ...q 39.36 35.01 3945 37.81 +4.4iSh UK rs EWU ... ... ...q 38.05 33.13 1702 34.67 -3.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 46 49.53 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.94 36.15 -2.8iShCvBd ICVT .67e ... ...q 60.09 52.59 47 57.95 +5.1iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 11461 53.75 -5.5iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.09 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 9 15.04 +4.2iShEnhBd n IGEB ... ... ... 50.77 47.60 6 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 2 49.36 -2.6iShFSIntSC ISCF .12p ... ...q 34.73 29.03 34 32.05 -1.2iShRs2500 n SMMD ... ... ... 47.27 38.87 1 46.33 +6.1iShFacSIntl INTF .17p ... ...q 31.21 26.82 287 28.24 -2.1iShArgGl n AGT ... ... ... 32.94 22.40 0 25.07 -16.9iShFS USA LRGF .19e ... ...q 33.93 28.60 197 32.83 +3.3iShFSUsaSC SMLF .23e ... ...q 43.67 34.88 138 43.00 +8.8iShFacSGbl ACWF .11p ... ...q 34.07 27.48 6 30.57 -.3iSh iBd23 n IBML ... ... ... 25.96 24.64 15 24.98 -.9iSh IntDv n IDEV ... ... ... 62.47 54.22 22 57.26 -2.1iShMgRE rs REM ... ... ...q 47.64 39.80 441 44.64 -1.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.00 45.93 225 46.76 -.8iShDvlValu IVLU ... ... ...q 28.44 24.41 12 25.69 -2.8iSh 3-10yr n IMTB ... ... ... 50.17 47.14 50 47.70 -4.0iShSaudi KSA ... ... ... 31.99 24.69 79 31.14 +18.9iSh MinVl n SMMV ... ... ... 32.13 27.25 2 31.54 +8.1iShIntDevM IMTM .30p ... ...q 33.00 28.45 46 30.01 -1.6iShIntDevQ IQLT .55p ... ...q 31.40 27.86 12 29.38 -.9iShLwCarb CRBN .94p ... ...q 125.97 108.50 7 118.38 +1.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.59 -2.6iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 14 25.99 -1.9iShMsciChA CNYA ... ... ... 35.68 26.34 8 26.61 -16.9iSh IntDvGr IGRO ... ... ... 62.04 53.84 15 56.65 -4.6iShMultiTc TCHF ... ... ... 43.69 35.26 1 41.94 +8.2iShMultInd INDF ... ... ... 33.67 29.24 32.14 +.8iShMultHl HCRF ... ... ... 35.18 29.11 8 34.40 +8.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 27 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 33.28 -2.7iSh MultFin FNCF ... ... ... 37.85 30.16 34.97 -1.0iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.53 +4.3iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 22 92.10 +1.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.72 +.9iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 1065 35.92 +3.3iSh MulConD CNDF ... ... ... 34.76 27.45 0 33.72 +7.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.00 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 703 30.33 +1.7iShGblReit REET .94e 3.6 ...q 26.68 23.40 1538 25.91 -.7iSh 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 47 52.36 +.6iShEurSC HEUS ... ... ...q 31.56 27.52 0 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 47 58.45 -2.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.38 5 97.06 -.3iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 11 26.94 +2.0iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 4 67.91 iShEafeMV HEFV ... ... ...q 28.30 26.08 28.23 +2.4iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 1 25.29 -.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.72 -2.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 254 48.96 -2.4iShxJMinV AXJV .84p ... ...q 38.95 33.94 2 35.61 -2.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 25 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 0 51.02 -5.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 12 24.18 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 12 25.43 iSHgxUSHY HHYX .67e ... ...q 28.14 27.36 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 29.53 132 34.71 +3.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 399 29.84 +.5iShCHMex HEWW 1.41p ... ...q 21.67 18.16 1 19.81 -.9iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 26.11 -1.2iShCHSpain HEWP .31p ... ...q 23.79 20.85 67 22.18 iShHEmBd EMBH .30e ... ...q 27.04 25.12 26.03 -1.9iShCHItaly HEWI .55p ... ...q 19.17 16.48 17.32 +2.9iShShMMu MEAR .27e ... ...q 50.18 49.61 79 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 2 31.35 +1.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 26.92 +.2iShGbMM rs PICK ... ... ... 37.91 29.49 62 33.03 -4.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 1 30.15 +2.6iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 43 50.23 iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.27 -.2iSh ESG s ESGE ... ... ... 37.04 16.64 55 34.52 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 0 27.17 +.5iShEMktMV HEMV ... ... ...q 29.20 26.01 0 27.31 -.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 38 50.07 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 391 32.82 -1.6iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.31 -6.4iShFacEmg EMGF .13p ... ...q 53.84 44.17 51 46.40 -6.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 19 23.28 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 28 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 113 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 91 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 61 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 143 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 73 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 56 24.03 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 128 24.28 -2.1IsoRay ISR ... ... ...dd 1.22 .36 964 .58 +45.4sIsraelChm ICL .27e 5.3 ... 4.99 3.85 384 5.07 +25.5IssuerDir ISDR .20 1.1 65 21.85 12.00 18.90 +3.0ItauCorpb ITCB 2.48e 15.8 76 16.34 10.28 1 15.68 +16.7ItauUnibH ITUB .32e 2.6 ... 16.98 9.92 8550 12.10 -6.9IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 70 14.41 -4.7J -JAlexHld n JAX ... ... 30 12.80 8.70 26 10.60 +9.3JJill n JILL ... ... 6 12.43 4.17 356 8.03 +2.9JBG Smth n JBGS .90 2.4 ... 38.91 30.79 314 36.81 +6.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.94 -1.4JMP Grp JMP .36 6.7 77 5.78 4.92 4 5.39 -3.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 5 25.57 +1.1JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 73 25.66 -5.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 4 61.35 -1.8JPMIntEq JPIN 1.08e 1.8 ...q 63.18 56.37 77 58.49 -2.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 6 55.93 -4.1JPM DREq JPUS .26p ... ...q 74.59 64.75 95 72.82 +3.3JPM DivInt JPIH ... ... ... 30.68 27.59 30.40 +1.4JPMDsfEu JPEU ... ... ... 64.34 57.74 60.01 -.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 1 26.43 +1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 27.32 +6.6JPM MinV n JMIN ... ... ... 26.66 24.93 26.62 +3.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.17 -1.2JPM DivAlt JPHF ... ... ... 28.92 24.74 27 24.77 -5.3JPM FutSt n JPMF ... ... ... 25.34 23.93 0 23.97 -4.7JPM UlSh n JPST ... ... ... 51.03 48.88 465 50.15 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 8 31.83 +7.2JPM GlB n JPGB ... ... ... 52.67 49.61 4 50.26 -1.8JPM Evnt n JPED ... ... ... 26.37 24.55 25.85 +2.6JPM Disc n JPHY ... ... ... 52.80 49.30 14 49.73 -3.0JPM USMid JPME ... ... ... 66.92 58.25 1 66.00 +3.5JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 13523 115.66 +8.2JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.85 24.52 57 25.12 -1.0JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.76 51 25.85 -4.4JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1631 28.08 +2.2JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 51 25.75 -3.4JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 56 26.04 -3.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 57 26.16 -2.9JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 910 28.24 +7.6JacobsEng JEC .60 .9 26 72.18 49.31 559 67.05 +1.7JaggedPk n JAG ... ... ... 16.55 10.55 1296 13.98 -11.4JHardie s JHX .38e 2.3 75 18.79 13.55 7 16.25 -7.7Jan 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 49.94 104 50.03 -.3tJanusHn n JHG 1.44f 4.8 ... 41.64 30.28 3865 29.98 -21.6JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 26 11.59 -1.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 1738 23.87 -9.9tJeldWen n JELD ... ... ...dd 42.27 26.32 681 26.37 -33.0JernignC n JCAP 1.40 7.3 11 22.08 15.90 309 19.10 +.5Jianpu n JT ... ... ... 9.49 4.75 76 4.96 -23.5JinkoSolar JKS ... ... 27 30.50 11.48 114 13.91 -42.2JBeanTch JBT .40 .4 42 122.65 84.81 308 107.85 -2.7JHMultLgC JHML .10p ... ...q 37.14 31.35 41 36.35 +4.5JH MultMdC JHMM .08p ... ...q 36.38 30.55 49 35.65 +4.5JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.90 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.47 +1.9JH MultHltC JHMH .05p ... ...q 34.56 29.08 9 33.92 +8.9JH MultTch JHMT .09p ... ...q 47.62 35.86 4 45.75 +11.4JH MultEn JHME ... ... ... 33.93 24.30 1 32.51 +9.6JH MultMat JHMA ... ... ... 38.20 30.90 35.49 -1.2JH SmCap n JHSC ... ... ... 28.88 24.27 18 27.40 +4.9JH MultDev JHMD ... ... ... 32.58 28.28 11 29.62 -2.6JH MultUt JHMU ... ... ... 29.74 25.00 1 27.90 +1.5JH MulCnSt JHMS ... ... ... 28.79 24.55 26.43 -4.7JH MultInd JHMI ... ... ... 37.55 29.96 0 35.60 +1.5JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 53 16.13 -7.4JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 15 8.57 -2.9JohnJn JNJ 3.60f 2.7 19 148.32 118.62 5770 132.64 -5.1JohnContl n JCI 1.04e 2.8 26 42.60 32.89 7859 37.68 -1.1JonesEngy JONE ... ... ...dd 2.21 .28 941 .30 -72.7JonesLL JLL .82f .5 29 178.75 115.71 242 170.21 +14.3tJumei Intl JMEI ... ... 21 4.20 2.00 1599 1.91 -34.6JnprNtwk JNPR .72 2.8 14 29.95 23.61 4280 25.93 -9.0Jupai n JP .40f 2.4 9 29.00 7.36 87 17.01 -8.0JustEngy g JE .41 ... 1 5.91 3.48 128 3.78 -11.9JustEn pfA JEpA ... ... ... 26.40 21.29 0 23.38 -6.0K -K12 LRN ... ... 59 18.46 12.72 159 16.39 +3.1KAR Auct KAR 1.40 2.4 21 61.57 40.43 1100 59.37 +17.5KB FnclGp KB ... ... ... 63.96 44.21 147 47.74 -18.4KB Home KBH .10 .4 22 38.80 20.68 2263 23.97 -25.0KBR Inc KBR .32 1.6 14 21.70 14.40 1578 20.00 +.9KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 1 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 80 16.85 +5.0 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 5 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 48

KKR RE n KREF 1.72e ... ... 21.82 18.09 51 20.70 +3.4KMG Chm KMG .12 .2 17 79.35 45.65 81 71.49 +8.2KT Corp KT ... ... ... 18.61 12.55 2179 14.01 -10.2Kadant KAI .88f .9 27 114.00 76.40 54 94.20 -6.2Kadmon n KDMN ... ... ... 5.86 2.05 490 3.39 -6.4Kaman KAMN .80 1.2 32 75.08 47.66 183 65.34 +11.0KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.43 -6.7KC Southn KSU 1.44f 1.3 21 117.79 99.47 1295 115.02 +9.3KapStoneP KS .40 1.1 12 35.01 20.42 316 34.83 +53.5KaynAEnD KED 1.60 8.9 ...dd 19.07 14.10 33 17.89 +2.8KA EngTR KYE 1.32m 13.7 ...q 11.42 8.30 63 9.61 -4.5KA MLP KYN 1.80 9.6 ...q 20.38 14.38 232 18.81 -1.3KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 5 25.06 -.8KAMidsEn KMF 1.80m 13.6 ...q 15.39 11.36 23 13.20 -4.3KeanGrp n FRAC ... ... ... 19.83 11.90 1384 13.98 -26.5Kellogg K 2.24f 3.2 17 72.26 56.40 3177 69.43 +2.1KelsoTch g KIQ .03f 6.4 ... .96 .24 48 .47 -9.2Kemet KEM ... ... 5 29.85 13.73 1282 25.50 +69.3Kemper KMPR .96 1.2 24 82.53 38.95 636 78.85 +14.4Kemper 54 KMPA 1.84 7.1 ... 27.07 25.40 11 25.95 -.5Kennamtl KMT .80 2.1 24 52.52 32.23 1099 37.74 -22.0KennWils KW .76 3.6 ...cc 22.28 15.95 676 21.05 +21.3KenonHld n KEN ... ... ... 33.22 12.99 15.32 -29.2sKeurDrPep KDP 2.32 9.6 5 20.14 13.23 2318 24.20 +56.8KeyEngy KEG ... ... ... 19.80 8.20 93 15.91 +34.9Keycorp KEY .48f 2.3 14 22.40 16.28 9242 21.09 +4.6Keycorp pfI KEYpI ... ... ... 29.97 26.55 23 27.04 -6.5Keysight KEYS ... ... 44 62.41 39.21 658 58.74 +41.2KilroyR KRC 1.82f 2.5 16 77.73 62.91 681 73.39 -1.7KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 7 22.40 +37.8KimbClk KMB 4.00 3.6 22 124.15 97.10 4284 112.34 -6.9Kimco KIM 1.12 6.7 17 20.78 13.16 4035 16.66 -8.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 5 25.15 -.2Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 17 23.79 -5.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 3 24.31 -3.2Kimco pfL KIMpL ... ... ... 25.99 20.01 15 22.47 -9.2KindMorg KMI .80 4.6 22 20.51 14.69 9874 17.53 -3.0KindM pfA KMIpA ... ... ... 44.39 29.98 116 33.07 -12.9Kingsway KFS ... ... ...dd 6.15 2.65 11 2.95 -41.6Kinross g KGC ... ... 27 4.91 3.48 3718 3.57 -17.4KirbyCp KEX ... ... 35 94.05 59.25 404 83.15 +24.5sKirklLak n KL .02e ... ... 23.33 11.52 1306 23.19 +51.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.25 13.87 511 17.02 -13.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 20 51.94 29.00 3428 32.09 -26.6Knoll Inc KNL .60 2.6 16 24.00 17.56 350 22.73 -1.3KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 52 22.15 +6.7Knowles KN ... ... 15 18.32 10.95 1035 17.73 +20.9Kohls KSS 2.44 3.5 14 79.92 36.50 2751 70.47 +29.9Koppers KOP 1.00 2.6 10 51.80 35.75 144 38.35 -24.7KoreaElc KEP ... ... ... 20.21 13.40 357 14.30 -19.3KoreaFd KF 4.50e ... ...q 44.64 36.07 10 37.10 -10.1KornFer KFY .40 .6 27 68.34 31.53 863 66.52 +60.8KosmosEn KOS ... ... ...dd 8.94 5.15 2127 7.68 +12.1KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.01 -4.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1953 55.30 -5.6KranChinA KBA 9.93e ... ...q 39.22 28.30 364 28.62 -16.9KraneChCm KCNY .22e .6 ...q 37.87 33.91 0 34.30 -2.3KranShFtse KEMP ... ... ...q 29.85 24.27 1 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.62 21.49 -15.0KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 24.10 -5.7KrS CnTc n KEMQ ... ... ... 28.97 23.42 9 23.79 -6.8KratonCp KRA ... ... 16 53.99 31.48 275 48.82 +1.3Kroger s KR .56f 2.0 11 31.45 19.69 7644 28.69 +4.5KronosWw KRO .68 3.0 8 29.49 17.11 604 22.65 -12.1Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.7 10 63.10 30.42 3958 31.33 -48.0L-3 Tch LLL 3.20 1.5 21 218.71 172.59 688 211.70 +7.0LCI Inds LCII 2.40f 2.7 15 132.73 80.95 342 87.85 -32.4LG Display LPL ... ... ... 15.88 7.77 717 9.66 -29.8LGL Grp LGL ... ... 19 6.70 4.25 106 5.90 +5.0LMP CapIn SCD 1.24f 9.1 ...q 14.75 12.22 24 13.57 -2.7LSB Inds LXU ... ... ...dd 10.05 4.75 123 6.39 -27.1LSC Com LKSD 1.04 6.9 ... 21.73 11.58 309 15.05 -.7LTC Prp LTC 2.28f 5.4 18 51.84 34.46 111 42.24 -3.0LaZBoy LZB .48 1.6 20 34.25 23.15 349 30.20 -3.2LabCp LH ... ... 21 190.36 146.68 539 174.86 +9.6sLadderCap LADR 1.30f 7.8 16 16.30 12.99 1100 16.57 +21.6LadThalFn LTS .04 1.2 ...dd 3.84 2.21 69 3.35 +6.0LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 11 25.55 +.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.44 -1.9LambWst n LW .77 1.1 26 71.32 42.90 429 69.70 +23.5Lannett LCI ... ... 5 30.35 11.90 476 12.55 -45.9LaredoPet LPI ... ... 4 13.40 7.41 2721 9.30 -12.3LVSands LVS 3.00 4.3 19 81.45 59.16 5444 69.01 -.7LaSalleH LHO .90m 2.6 55 36.13 24.10 463 34.68 +23.5LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 2 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 4 25.06 -2.6Latam Air LTM ... ... ... 17.39 9.49 352 11.04 -20.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 10 10.37 -9.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 314 28.93 -.9LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 3 23.77 -7.8Latt RE n RORE ... ... ... 16.02 13.27 15.58 +.5LattUSEqt ROUS .39e ... ...q 33.42 27.25 3 32.30 +3.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 32.01 +1.4HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.50 -.9LazGlobTR LGI .95 5.2 ...q 19.39 15.68 24 18.34 +1.9Lazard LAZ 1.76 3.3 14 60.00 40.50 887 53.47 +1.8LazWldDiv LOR .69 6.5 ...q 12.63 10.28 23 10.55 -9.3LeafGrp LFGR ... ... ...dd 12.05 6.35 32 11.50 +16.2LearCorp LEA 2.80f 1.6 13 206.36 140.45 726 175.20 -.8Lee Ent LEE ... ... 7 3.30 1.80 249 3.10 +31.9LegacyAc n LGC ... ... ... 9.91 9.51 51 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 20 10.09 +1.5LeggMason LM 1.36 4.2 9 47.13 32.10 1214 32.66 -22.2LegMas56 n LMHA ... ... ... 28.47 25.57 19 26.27 -3.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 45 24.36 -3.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.35 -2.9LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.41 +3.2LeggPlat LEG 1.52f 3.6 20 51.99 39.57 1444 42.58 -10.8LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 0 26.35 +4.8LeidosHld LDOS 1.28a 1.9 24 70.11 52.04 967 68.62 +6.3LejuHldgs LEJU .20e ... ...dd 2.23 .96 35 1.66 +15.3LendingClb LC ... ... ...cc 6.56 2.57 7736 3.93 -4.8LennarA LEN .16 .3 14 72.17 48.71 2954 51.74 -18.2LennarB LEN/B .16 .4 11 58.65 39.76 33 42.75 -17.3Lennox LII 2.56f 1.2 27 223.05 160.18 352 213.96 +2.7Leo Hld un LHC ... ... ... 10.90 9.40 0 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 3.25 13 3.26 -25.1LexRltyTr LXP .71 8.1 11 10.65 7.59 640 8.78 -9.0LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 0 49.66 -3.3sLibbey LBY .47 4.3 ...dd 10.30 4.60 979 10.85 +44.3LbtyASE USA .72e 11.0 ...q 6.82 5.53 413 6.53 +3.7LbtyASG ASG .38e 5.7 ...q 7.28 4.72 66 6.70 +20.9LibOilSv n LBRT ... ... 57 23.90 16.00 427 19.40 -15.3LibtProp LPT 1.60 3.7 15 45.40 37.77 878 43.30 +.7LifeStorg LSI 4.00 4.2 33 101.28 69.00 616 95.43 +7.1LightInBox LITB ... ... ...dd 3.46 1.61 1 1.82 -20.9LilisEn n LLEX ... ... ...dd 6.30 2.96 753 4.78 -6.5LincNat LNC 1.32 2.0 10 86.68 61.18 1986 67.66 -12.0LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 46 92.07 +4.4LineCp n LN ... ... ... 47.81 34.39 35 43.87 +7.0LionsGat A LGF/A .36 1.5 ... 36.48 21.54 515 23.65 -30.1LionsGat B LGF/B .36 1.6 ... 34.41 19.97 238 22.72 -28.4sLiqTech LIQT ... ... ...dd .88 .26 415 .89 +56.5LithiaMot LAD 1.16 1.3 11 127.99 78.85 401 86.87 -23.5LiveNatn LYV ... ... ...cc 52.84 35.94 1602 49.12 +15.4LloydBkg LYG .47a 14.1 ... 4.21 3.23 2940 3.36 -10.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.03 1392 324.93 +1.2Loews L .25 .5 15 53.59 45.01 1769 51.59 +3.1LomaNeg n LOMA ... ... 12 26.89 9.20 328 10.96 -52.4LaPac LPX .13p ... 14 31.19 23.39 2256 26.47 +.8Lowes LOW 1.92f 2.0 22 108.98 70.76 2942 97.96 +5.4Lubys LUB ... ... ...dd 3.20 2.35 41 2.51 -4.9LumberLiq LL ... ... ...dd 41.33 18.26 2635 19.19 -38.9LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 63.55 31.50 194 38.30 -31.2Lydall LDL ... ... 14 60.00 37.50 237 42.15 -16.9LyonBas A LYB 4.00f 3.6 9 121.95 85.35 1511 110.11 -.2M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 742 173.56 +1.5M&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 1011.95 -1.8tMAG Slv g MAG ... ... ... 13.84 9.23 252 9.16 -25.9MBIA MBI ... ... ...dd 10.97 6.04 1558 10.41 +42.2MDC MDC 1.20 4.0 11 35.18 26.45 741 30.27 -5.1MDU Res MDU .79 2.9 23 29.62 24.29 2116 27.61 +2.7MFA Fncl MFA .80 10.0 10 8.90 6.72 4181 8.04 +1.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 25.69 -2.5MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 8 25.34 +.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.53 -16.2MFS CAMu CCA .60 5.9 ...q 14.00 10.16 9 10.20 -11.4MCR MCR .72a 9.2 ...q 8.75 7.74 80 7.83 -7.7MGF MGF .41 9.2 ...q 4.99 4.45 48 4.48 -6.5MFS HInM CXE .30 6.0 ...q 5.51 4.82 74 4.96 -5.3MFS HYMu CMU .28 6.1 ...q 4.89 4.37 89 4.49 -2.8MFS IHI CIF .25 9.7 ...q 3.03 2.46 115 2.55 -13.3tMIN MIN .42 11.2 ...q 4.35 3.77 482 3.77 -9.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 20 9.16 -5.7MMT MMT .52 9.4 ...q 6.29 5.55 144 5.55 -8.6MFM MFM .38 5.6 ...q 7.36 6.41 63 6.84 -.4MFV MFV .58 10.4 ...q 6.84 5.34 68 5.58 -5.7MGIC Inv MTG ... ... 8 16.21 9.97 3667 12.34 -12.5MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 562 29.98 +2.8MGM Rsts MGM .48 1.7 8 38.41 27.88 30705 28.51 -14.6MI Homes MHO ... ... 12 37.41 24.08 389 25.90 -24.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.9 33 39.38 31.60 1367 36.52 +3.0MRC Glbl MRC ... ... 24 22.98 14.01 1347 22.55 +33.3MSA Safety MSA 1.52f 1.5 57 101.62 65.95 194 98.26 +26.8MSC Ind MSM 2.32 2.8 15 99.94 65.42 588 83.25 -13.9MSCI Inc MSCI 1.52 .9 44 176.88 106.13 1022 163.00 +28.8MSG Netw MSGN ... ... 10 26.30 16.25 325 23.05 +13.8MV OilTr MVO .76e 7.1 8 12.21 4.80 9 10.58 +26.0MVC Cap MVC .60 6.4 ...q 10.97 9.25 11 9.39 -11.1MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.76 -.3MacQUtlDv MFD 1.20 10.8 ...q 14.75 10.71 34 11.10 -10.7MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 41 22.81 -11.5Macerich MAC 2.96 5.0 33 69.73 52.12 1360 59.46 -9.5MackCali CLI .80 4.1 9 26.97 15.86 365 19.65 -8.0Macquarie MIC 5.24e 11.6 8 76.78 36.20 1006 45.07 -29.8Macys M 1.51 4.0 12 41.33 17.41 7791 37.94 +50.6MadCvCall MCN .72 9.4 ...q 8.00 7.09 28 7.64 -1.0MadSqGd n MSG ... ... 96 330.00 205.22 165 309.55 +46.8MadStSec MSP 1.04 8.8 ...q 12.16 10.72 2 11.85 +1.2MagellMid MMP 3.83f 5.3 21 75.82 54.82 549 71.97 +1.5Magna g s MGA 1.32f 2.2 10 67.47 45.37 1462 58.92 +4.0MagnaChip MX ... ... 8 13.40 8.85 1181 12.00 +20.6Maiden prA MHpA 2.06 8.3 ... 25.71 18.80 14 24.95 +1.0Maiden pfC MHpC 1.78 7.7 ... 26.67 16.73 14 23.10 -5.4 MaidnH pfD MHpD 1.68 7.9 ... 25.05 14.85 12 21.21 +1.3MaidenHld n MHLA .60 2.8 ... 26.87 16.68 9 21.18 -7.9MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 9 23.20 -5.0MainStCap MAIN 2.28f 5.8 13 41.79 34.37 216 39.59 -.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 35 19.70 -.7sMajesco n MJCO ... ... ... 7.85 4.35 6 7.83 +45.8Mallinckdt MNK ... ... ... 46.24 11.65 2024 23.26 +3.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 45 14.29 +6.4ManchUtd MANU .36 1.7 1 22.25 16.05 9 20.60 +4.0Manitowc rs MTW ... ... ... 44.03 22.64 570 24.69 -37.2ManngNap MN .32 10.7 13 4.35 2.95 42 3.00 -16.7ManpwrGp MAN 1.86 2.0 11 136.93 81.85 923 92.83 -26.4Manulife g MFC .44 ... ... 22.16 17.73 1483 18.51 -11.3MarathnO MRO .20 1.0 ...dd 22.74 10.55 12591 20.31 +20.0MarathPt s MPC 1.84 2.3 12 83.33 49.30 4279 80.76 +22.4MarcusMill MMI ... ... 25 41.45 24.34 152 39.90 +22.4Marcus MCS .60f 1.6 30 39.05 23.55 145 38.40 +40.4MarineP MPX .40 2.1 34 23.19 12.00 27 19.06 +49.6MarineMx HZO ... ... 18 25.05 14.50 388 18.65 -1.3sMarkel MKL ... ... 68 1194.98 995.30 58 1203.56 +5.7MarriotVac VAC 1.60 1.4 19 154.14 107.17 382 116.94 -13.5MarshM MMC 1.66f 2.0 23 87.89 76.68 2001 83.05 +2.0MartMM MLM 1.76 .9 29 241.33 189.27 1196 201.65 -8.8Masco MAS .42 1.1 20 46.45 35.79 3965 39.97 -9.0Masonite g DOOR ... ... 13 78.50 50.40 167 67.40 -9.1Mastec MTZ ... ... 12 55.53 38.40 1477 47.40 -3.2MastechD MHH ... ... 24 20.74 8.48 22 20.44 +103.2MasterCrd MA 1.00 .5 47 214.28 127.40 4613 201.20 +32.9MatadorRs MTDR ... ... 25 35.22 21.81 1568 33.19 +6.6sMaterion MTRN .42f .7 40 63.45 36.75 85 63.50 +30.7MatinasB n MTNB ... ... ... 1.60 .32 146 .35 -69.5Matson MATX .80 2.2 7 40.32 21.63 311 35.93 +20.4MauiLand MLP ... ... 22 18.80 9.95 10 12.75 -26.3MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 648 45.91 -28.6Maximus MMS .18 .3 19 72.71 58.75 600 64.52 -9.9MaxLinear MXL ... ... 12 28.06 15.39 470 17.14 -35.1McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.59 +7.4McCorm vot MKC/V 2.08f 1.8 ... 119.77 93.54 0 117.59 +17.0McCorm MKC 2.08 1.8 17 120.23 92.93 682 117.46 +15.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4253 156.92 -8.8McKesson MCK 1.56f 1.3 10 178.86 122.92 3180 124.79 -20.0McEwenM MUX .01 .5 ...dd 2.86 1.82 4227 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 0 .94 -10.5Mechel rs MTL ... ... ... 5.80 2.82 42 2.94 -44.1Medequit n MRT .84 7.6 ... 12.18 9.67 95 11.12 -.9MedProp MPW 1.00 6.9 16 14.52 11.82 1299 14.44 +4.8Medifast MED 1.92 1.1 74 182.82 41.24 169 169.47 +142.8MedleyCap MCC .40m 11.7 5 6.65 3.35 142 3.42 -34.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 5 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 3 25.00 -3.1Medley n MDLX .22p ... ... 25.09 23.60 3 24.04 -3.0Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.95 -1.0MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 86 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 814 42.89 -19.7sMedtrnic MDT 2.00f 2.2 36 90.35 76.41 4810 90.24 +11.8Merck MRK 1.92 2.9 24 66.41 52.83 7586 65.49 +16.4MercGn MCY 2.50 4.8 47 61.51 41.41 498 52.14 -2.4Meredith MDP 2.18 4.2 12 72.25 47.30 312 52.10 -21.1Meritage MTH ... ... 11 55.50 38.80 756 42.75 -16.5Meritor MTOR ... ... 7 29.54 16.78 2198 22.72 -3.2MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 12 26.05 -.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 0 15.50 +5.4MLRRD29 PYS 1.58 8.6 ... 23.38 17.20 5 18.33 -9.5MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.92 +4.6MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.60 -.4MesaRoyl MTR 1.46e 10.2 14 19.85 11.75 7 14.30 -22.5Mesab MSB 1.49e ... ... 30.92 13.20 72 28.10 +11.7Methode MEI .44 1.1 25 48.44 36.75 200 38.55 -3.9MetLife MET 1.68 3.7 10 55.91 43.09 5232 45.62 -9.8MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 35 25.24 +1.6MetroBkH n MCB ... ... ... 55.00 36.35 26 50.01 +18.8MettlerT MTD ... ... 40 697.26 540.24 146 587.52 -5.2MexcoEn MXC ... ... ...dd 14.49 3.00 8 5.58 +42.0MexEqt MXE 1.62e .1 ...q 12.09 9.50 15 11.46 +11.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.08 14.03 21 16.52 +4.9MKors KORS ... ... 20 70.00 35.73 2048 65.76 +4.5MicrFoc n MFGP ... ... ... 36.21 12.67 758 16.05 -52.2MicrSol n MICR ... ... ... 4.20 2.88 4 3.27 -6.6MidAApt MAA 3.48 3.4 18 110.24 85.16 502 101.12 +.6MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 2 64.00 -4.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 40 13.90 +4.9MidstPet MPO ... ... ... 19.04 11.79 36 12.84 -22.6Milacron n MCRN ... ... ... 22.62 15.09 165 20.01 +4.5MilestnSci MLSS ... ... ... 1.60 .64 66 .80 -32.3MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 40 12.35 -1.0MillerInds MLR .72 2.8 15 29.00 23.90 12 25.75 -.2MinTech MTX .20 .3 18 78.35 62.55 101 74.65 +8.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.29 -1.4Mistras MG ... ... 39 23.83 17.00 207 21.01 -10.5MitsuUFJ MUFG ... ... ... 8.11 5.49 1073 6.28 -13.6MiX Tele MIXT .22e ... ... 21.00 7.79 69 17.50 +37.1MizuhoFn MFG ... ... ... 4.00 3.28 410 3.54 -2.7MobileTele MBT .53e 6.1 ... 12.80 8.33 1842 8.73 -14.3Model N MODN ... ... ...dd 20.33 12.40 128 18.80 +19.4Modine MOD ... ... 13 25.75 15.25 225 17.40 -13.9Moelis&Co MC 1.88f 3.0 47 67.65 37.75 228 61.75 +27.3Mohawk MHK ... ... 14 286.85 177.00 1521 189.39 -31.4sMolinaHlth MOH ... ... ...dd 107.73 56.68 3505 121.94 +59.0MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 68.00 -19.0MolsCoorB TAP 1.64 2.4 11 94.02 58.75 7643 69.33 -15.5MonRE MNR .68 4.1 26 18.45 13.87 223 16.66 -6.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 5 24.37 -2.6Moodys MCO 1.76 1.0 37 187.98 126.28 888 171.15 +15.9Moog A MOG/A 1.00 1.4 19 93.93 71.56 96 74.04 -14.7Moog B MOG/B 1.00 1.3 19 91.71 72.60 0 74.42 -16.1MorgStan MS 1.20f 2.4 11 59.38 43.84 9195 50.18 -4.3tMorgSt pfE MSpE 1.78 6.4 ... 29.99 27.94 42 27.91 -3.6tMorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 44 27.23 -4.3MorgSt pfI MSpI 1.59 5.9 ... 28.86 26.51 32 26.83 -3.7MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 38 25.88 -3.1MorgSt pfK MSpK ... ... ... 27.72 25.54 53 25.79 -4.8MS Asia APF .14e .8 ...q 19.99 16.61 13 16.88 -8.3MS China CAF 13.33e ... ...q 27.79 21.02 312 21.41 -8.4MS CushHi MLPY 1.28e 19.0 ...q 8.00 6.09 0 6.75 -4.4MS EMD MSD .57e 6.4 ...q 10.27 8.55 54 8.88 -11.0MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 192 6.90 -10.4MSEmMkt MSF .05e .3 ...q 19.86 15.63 12 16.57 -7.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 17 27.44 -17.2MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 0 11.85 -4.0MkVRMB CNY ... ... ...q 49.16 40.13 4 44.62 +3.7MkVRupee 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 1 53.24 +9.9MorgSt pfA MSpA 1.01e 4.3 ... 23.89 21.49 40 23.24 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 325 9.74 +.4Mosaic MOS .10 .3 40 30.36 19.23 5077 29.53 +15.1MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 1062 120.90 +33.8Movado MOV .80 1.6 ...cc 53.73 21.50 116 48.80 +51.6Mueller MLI .40 1.2 24 37.57 25.26 344 33.05 -6.7MuellerWat MWA .20 1.6 28 12.99 9.59 495 12.26 -2.2MurphO MUR 1.00 3.1 ...dd 35.98 22.21 1406 32.67 +5.2MurphUSA MUSA ... ... 15 89.69 61.05 385 79.42 -1.2MyersInd MYE .54 2.4 44 24.60 15.40 346 22.05 +13.1Myomo n MYO ... ... ... 11.40 2.07 533 2.33 -37.9Myovant n MYOV ... ... ...dd 25.54 9.92 73 20.75 +64.2N -NCI BldSy NCS ... ... 17 23.35 13.05 593 15.90 -17.6NCR Corp NCR ... ... 24 39.14 26.00 2430 27.19 -20.0NGL EnPt NGL 1.56 12.5 ...dd 17.65 8.58 514 12.50 -11.0NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 12 24.33 -.3NL Inds NL ... ... 6 16.05 6.90 20 8.85 -37.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 22.90 4341 31.90 +12.0NRG Yld A NYLD/A 1.12f 6.1 37 19.91 15.30 77 18.32 -2.8NRG Yld C NYLD 1.24f 6.7 25 20.15 15.55 474 18.45 -2.4NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4.56 +8.3NVR NVR ... ... 18 3700.00 2584.29 29 2725.00 -22.3nVent El n NVT ... ... ... 28.93 21.00 834 27.23 +19.9Nabors NBR .24 3.8 ...dd 8.87 5.32 24689 6.37 -6.7NACCO NC .66 2.0 4 92.60 23.80 11 33.00 -12.4NamTai NTP .28 2.7 39 13.90 9.30 17 10.55 -15.9NanoViric NNVC ... ... ...dd 1.51 .36 26 .38 -56.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 91 40.27 +24.2NatFuGas NFG 1.70f 3.2 16 59.90 48.31 540 52.83 -3.8NatGrid NGG 2.89e 5.5 ... 65.60 51.44 746 52.77 -10.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 258 75.41 NHltcre NHC 1.92f 2.6 27 73.25 57.00 43 72.46 +18.9NOilVarco NOV .20 .4 ...dd 49.08 29.90 5889 47.42 +31.6NatPresto NPK 1.00a .8 17 136.65 88.80 28 124.45 +25.1NatRetPrp NNN 2.00f 4.5 21 45.32 36.25 1683 44.54 +3.3NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 10 25.04 -2.0NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 23 23.99 -4.4NatlStor n NSA 1.16f 4.0 99 32.28 21.17 322 28.65 +5.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 92 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 44.83 +.6tNatGsSvcs NGS ... ... 65 29.55 21.70 27 21.95 -16.2NatrlGroc NGVC ... ... 38 17.46 4.79 299 12.54 +40.4NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 9 31.85 +22.5Natuzzi NTZ ... ... ... 2.74 1.41 1 1.56 -2.5Nautilus NLS ... ... 16 17.75 11.30 341 14.10 +5.6tNavideaBio NAVB ... ... ...dd .68 .15 468 .16 -56.0NavigCons NCI ... ... 20 25.25 14.62 270 21.85 +12.6NavigatrH NVGS ... ... ... 13.55 9.25 49 12.45 +26.4NaviosAcq NNA .08 13.6 ...dd 1.45 .53 46 .59 -46.8Navios pfG NMpG 2.19 14.8 ... 19.99 10.18 1 14.75 -9.0Navios NM ... ... ...dd 1.90 .68 231 .85 -29.2NavMH pfH NMpH 2.16 14.8 ... 18.89 10.27 1 14.60 -10.5NavMMid NAP 2.00f 56.7 ... 10.70 3.25 106 3.53 -62.9NaviosMar NMM .08 3.9 7 2.62 1.61 182 2.04 -13.6Navistar NAV ... ... 27 47.73 29.53 529 41.21 -3.9Navistr pfD NAVpD ... ... ... 26.60 9.50 1 24.00 +40.4NeenahP NP 1.64 1.9 19 95.40 75.50 75 87.20 -3.8Nelnet NNI .64 1.1 13 64.00 43.92 38 59.10 +7.9NeoPhoton NPTN ... ... ...dd 8.72 4.56 475 6.48 -1.5Netshoes n NETS ... ... ... 20.72 1.84 12 2.52 -68.1Netw1Tch NTIP .10 3.6 8 4.60 2.25 16 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.48 5 12.52 -7.9NeuB HYld NHS .96 8.8 ...q 12.35 10.76 41 10.86 -7.7NBIntMu NBH .90 6.7 ...q 15.90 13.37 22 13.46 -9.0NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 12 11.53 -5.2NBRESec NRO .36 7.0 ...q 5.70 4.29 345 5.15 -6.9NevGCas UWN ... ... 24 2.86 1.80 137 2.14 -19.9NevroCorp NVRO ... ... ...dd 94.34 35.41 996 58.40 -15.4Nevsun g NSU .04 1.1 ...dd 3.86 1.96 483 3.69 +51.2NewAmHi HYB .78a 9.3 ...q 10.20 8.35 93 8.41 -10.5NewConcEn GBR ... ... 49 12.75 1.16 214 2.47 +58.4NE Realty NEN 1.00 1.5 2 75.25 65.00 1 67.00 -8.7NwGold g NGD ... ... ...dd 4.25 1.18 3905 1.25 -62.0NewHome NWHM ... ... 9 13.55 8.72 39 9.25 -26.2NwIreland IRL 2.15e 1.4 ...q 14.17 11.19 8 11.20 -10.6 NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 357 45.45 +13.1NewMedia NEWM 1.48 8.4 31 19.10 13.10 625 17.66 +5.2NwMtnFin NMFC 1.36 9.6 10q 14.70 12.05 169 14.15 +4.4NewOriEd EDU .40e ... 42 108.40 74.66 2154 86.63 -7.8NewRelic NEWR ... ... ...dd 114.78 42.69 1128 100.38 +73.8NewResid NRZ 2.00 11.2 6 18.74 15.24 2864 17.93 +.3NewSenInv SNR 1.04 14.7 13 10.47 6.77 388 7.08 -6.3NY&Co NWY ... ... ...dd 5.55 1.40 308 4.85 +69.6NY CmtyB NYCB .68 6.3 13 14.53 10.40 6333 10.75 -17.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 26.73 -6.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 49.65 -2.1NY REIT rs NYRT 4.85c ... ... 19.63 15.04 33 18.36 NY Times NYT .16 .7 ...cc 26.85 16.95 984 24.55 +32.7NewellRub NWL .92f 3.5 5 53.10 22.60 4326 26.18 -15.3NewdExp NFX ... ... 14 35.20 22.72 6737 28.68 -9.0NewMarket NEU 7.00 1.7 21 464.57 358.33 18 404.21 +1.7NewmtM NEM .56 1.5 27 42.04 34.20 3801 36.44 -2.9NewpkRes NR ... ... ...dd 11.65 7.30 853 10.75 +25.0NexGen g NXE ... ... ... 2.85 1.65 237 1.99 -22.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 91 22.53 -10.9sNxPtRsT n NXRT 1.00 3.3 10 30.10 22.84 135 30.44 +8.9NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 195 46.90 +8.8NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 17 24.91 -.2NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 9 24.64 -1.3NextEra76 NEEpK ... ... ... 25.98 23.62 37 24.89 -2.7NxtEra pfQ NEEpQ 3.19 4.3 ... 76.14 65.79 503 74.42 +7.0NextEraEn NEE 4.44 2.6 12 171.50 144.70 2107 167.90 +7.5NxtEra pfR NEEpR ... ... ... 59.70 53.67 808 57.23 +1.8NiSource s NI .78 3.0 32 27.76 22.44 3275 25.90 +.9NiaM 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 6.0 14 43.61 20.53 10457 23.45 -35.6NikeB s NKE .80 1.0 67 81.00 50.35 6878 77.54 +24.0NoahHldgs NOAH ... ... 29 69.56 26.53 214 51.29 +10.8NobilisH n HLTH ... ... ... 1.75 1.10 135 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.84 3.14 3754 5.77 +27.7NobleEngy NBL .44 1.3 35 37.76 22.99 3675 35.14 +20.6NobleMid n NBLX 1.91e ... 13 57.98 41.99 246 53.31 +6.6NokiaCp NOK .19e 3.5 ... 6.59 4.51 14739 5.43 +16.5NomadF n NOMD ... ... ... 19.81 13.73 581 18.96 +12.1tNomura NMR ... ... ... 6.83 4.73 298 4.67 -19.8Norbord n OSB 1.29 3.6 ... 45.45 32.22 150 36.05 +6.6NordicAOff NAO .18 16.8 ... 1.60 1.02 51 1.07 -10.8NordicAm NAT .23e 10.2 ...dd 6.07 1.82 1140 2.25 -8.5Nordstrm JWN 1.48a 2.9 19 54.61 37.79 1984 50.26 +6.1NorkSo NSC 3.20f 1.9 25 172.81 111.44 1729 167.93 +15.9NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 6.10 10 7.90 +13.5NoWestCp NWE 2.20 3.8 15 64.47 50.01 315 58.23 -2.5NDynMn g NAK ... ... ... 2.34 .43 705 .58 -67.0NthnO&G NOG ... ... 46 3.80 .63 4536 3.69 +80.0NorthropG NOC 4.80f 1.6 32 360.88 263.04 1477 300.90 -2.0NStREur n NRE .60 4.4 ... 14.81 10.08 182 13.62 +1.4NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 114 64.15 +7.5NorwCruis NCLH ... ... 15 61.18 46.16 1274 49.22 -7.6NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.40 -37.7NovaGld g NG ... ... ...dd 5.05 3.35 1246 4.27 +8.7Novartis NVS 2.75e 3.3 17 94.19 72.30 1740 83.69 -.3NovoNord NVO .96e 1.9 ... 58.37 41.09 2447 49.63 -7.5NOW Inc DNOW ... ... ...dd 16.16 9.12 1601 14.71 +33.4NuSkin NUS 1.47 2.0 35 84.00 53.50 386 73.09 +7.1Nucor NUE 1.52 2.3 13 70.48 51.67 3228 65.69 +3.3Nush EnhYl NUAG ... ... ... 24.87 23.37 9 23.49 -3.8tNush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.30 -1.9NushLCGr NULG ... ... ... 35.95 28.72 3 35.17 +12.7NushLCVal NULV ... ... ... 30.70 26.13 2 29.71 +4.0NushMCGr NUMG ... ... ... 32.84 26.52 6 32.26 +9.9NushMCVal NUMV ... ... ... 29.85 25.59 4 28.41 +.7NushSmCap NUSC ... ... ... 31.78 25.30 3 31.01 +9.0NushShTrm NURE ... ... ... 27.75 23.57 27.34 +3.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 6 24.13 -3.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 25 44.30 19.22 454 25.82 -13.8NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 11 24.00 -3.4Nustar pfB NSpB 1.91 8.6 ... 25.75 20.00 16 22.26 -1.7Nustar pfC NSpC ... ... ... 26.43 22.31 31 25.04 -3.5Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 11 25.60 +2.4Nutrien n NTR 1.60 2.9 ... 55.18 40.41 1769 54.38 +4.8NuvNYVl2 n NYV ... ... ... 15.50 13.22 7 13.45 -6.2NuvCr22 n JCO ... ... ... 10.10 9.26 29 9.50 +.1Nuv Mun21 NHA ... ... ... 10.20 9.29 16 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 162 12.91 -5.1Nuv Pf22 n JPT ... ... ... 27.14 23.01 30 23.16 -7.8Nuv 11-21 n JHB ... ... ... 10.15 9.42 58 9.57 -3.9NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.65 -7.9NvHiInDc19 JHD ... ... ... 10.36 9.72 66 9.85 -1.7Nuv RE In JRS ... ... ... 11.46 9.39 48 10.02 -11.0tNuvMO Pr NOM ... ... ... 17.58 12.87 6 12.89 -7.6NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 29 8.06 -5.8NuvAZ NAZ .80 6.4 ...q 14.99 12.53 8 12.54 -11.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 82 20.36 -7.4NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 27 22.01 -4.5NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 98 13.39 -12.9NCADvA NAC .91 6.9 ...q 15.58 13.18 255 13.30 -7.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 17 9.60 -5.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 10 13.91 -6.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.56 11.38 24 11.62 -2.5NuvCorEqA JCE 1.21a 7.6 ...q 16.19 13.95 41 15.93 +9.1NvCredStr JQC .62 7.8 ...q 8.75 7.83 607 7.88 -4.1NvDvrsDiv JDD 1.04 9.3 ...q 13.25 11.11 49 11.22 -8.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 408 13.18 -6.3NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 59 18.88 +.2NuEnMLP JMF 1.35 12.3 ...p 12.97 9.65 128 10.99 -3.5NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 49 13.87 -2.3NuvFloat JFR .72 7.0 ...q 11.95 10.21 227 10.28 -8.3NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 123 10.25 -10.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 16 11.19 -11.0NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 93 15.63 -7.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 35 9.91 NuvHIDec18 JHA ... ... ...q 10.12 9.67 82 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 268 14.78 -4.3NNYAmtF NRK .70 5.8 ...q 13.44 11.88 101 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 421 12.96 -5.7NuvIntMu NID .68 5.4 ...q 13.77 12.10 82 12.58 -3.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 34 12.50 -2.9NMDPI NMY .67a 5.5 ...q 13.27 11.88 100 12.12 -3.7tNvMAP NMT .71a 5.8 ...q 15.00 12.21 63 12.20 -14.5NMIQI NUM .74 5.9 ...q 14.05 12.41 29 12.60 -4.9NuvMNMu NMS .80 6.0 ...q 17.00 13.29 10 13.30 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 22 23.61 -4.4NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 22 22.75 -4.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 5 7.04 -7.6NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 11.03 -4.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 332 9.46 -6.6Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 31 15.30 -11.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 104 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 50 12.48 -9.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.21 -3.1NuvNYSel NXN .55 4.3 ...q 14.36 12.58 3 12.94 -5.1NNCPI NNC .59a 4.8 ...q 13.67 12.06 31 12.19 -5.5NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.87 -5.3NvPA NQP .81a 6.4 ...q 13.78 12.34 35 12.72 -3.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 33 23.25 -6.1NvPfdInco JPC .80 8.5 ...q 10.75 9.29 230 9.45 -8.6NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 448 8.94 -12.4NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 94 16.25 -8.7NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 122 14.38 +.9NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 43 16.81 -2.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.73 -2.3NSTFI NXP .55a 3.8 ...q 15.16 13.85 12 14.37 -1.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.70 -1.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 25 14.62 -3.8NuvSnIn NSL .42 6.8 ...q 6.87 6.10 241 6.14 -5.7NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 53 16.75 +.7Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 153 17.25 -1.9NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 23 13.70 -1.8NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 17 12.29 -4.1NuverEnv n NES ... ... ... 26.50 9.00 12 10.91 -40.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.05 7.80 443 17.00 +80.9OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 10 24.55 +1.8OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 24.43 +10.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 2 24.82 +10.6OGE Engy OGE 1.33 3.7 19 37.32 29.59 1598 35.90 +9.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 279 75.75 +3.4OaktreeC OAK 3.59e 8.5 12 48.50 38.80 353 42.10 OasisMid n OMP 1.57 7.8 ... 20.41 15.57 15 20.08 +15.1OasisPet OAS ... ... ...dd 13.87 6.69 7867 11.89 +41.4Obsidian g OBE ... ... ... 1.44 .82 686 1.08 -12.9OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3418 82.64 +12.2Oceaneerg OII .60 2.2 ...cc 27.66 17.11 1882 26.81 +26.8Och-Ziff OZM .87e 42.4 23 3.95 1.88 371 2.05 -18.0OcwenFn OCN ... ... ...dd 4.84 2.66 649 3.90 +24.6Oi SA C OIBR/C ... ... ... 9.71 3.89 276 4.32 -23.3OilStates OIS ... ... ...dd 38.95 20.23 532 33.55 +18.6Oil-Dri ODC .96f 2.3 46 50.82 35.42 6 42.15 +1.6OldRepub ORI .78 3.6 19 22.34 17.92 1573 21.46 +.4Olin OLN .80 2.7 9 38.84 27.68 3826 29.54 -17.0Om 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 1037 29.81 +8.2Omnicom OMC 2.40 3.6 14 83.34 65.32 1589 67.47 -7.4Omnova OMN ... ... ...dd 11.90 8.10 85 9.00 -10.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 288 6.83 +19.0OncoCyte n OCX ... ... ... 7.64 1.10 98 2.25 -51.6OneLibrty OLP 1.80 6.7 15 27.89 21.02 35 27.00 +4.2OneSmart n ONE ... ... ... 16.00 8.56 209 10.12 -7.2OneMain OMF ... ... 16 36.39 23.70 818 34.37 +32.2ONEOK OKE 3.30f 4.8 50 71.99 49.65 3539 68.12 +27.4sOoma n OOMA ... ... ... 16.45 7.30 128 16.30 +36.4OppLgCap RWL .72e 1.4 ...q 55.31 45.76 46 52.25 +1.7Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 33 62.72 +3.3OppSmCap RWJ .59e .8 ...q 77.03 60.34 50 74.95 +7.3OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 284 38.24 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 1 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 0 26.14 -.2Op R1000D n OMFL ... ... ... 27.80 24.74 5 27.64 +5.9OpIntRev n REFA ... ... ... 30.89 25.86 6 26.76 -3.9OpGlbRv n RGLB ... ... ... 30.09 25.62 3 27.24 -2.3Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.40 +1.1OppGlRv n ESGF ... ... ... 33.63 29.00 1 30.58 -2.6OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.80 -1.7OpEMRev n REEM ... ... ... 30.65 24.95 26.11 -6.1sOppenHldg OPY .44 1.4 ...dd 29.90 15.35 280 31.40 +17.2Oracle ORCL .76 1.6 54 53.48 42.57 22903 47.35 +.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 Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 49

Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 133 17.07 -1.9OrchidIsl ORC 1.08e 13.4 42 10.47 6.77 879 8.07 -13.0OrchidsPP TIS 1.40 29.7 7 15.74 3.44 259 4.71 -63.2OrionECarb OEC .72 ... 71 33.95 19.90 353 32.65 +27.5OrionGpHl ORN ... ... ...dd 9.49 5.17 222 9.19 +17.4Orix IX ... ... ... 100.03 77.59 40 78.88 -7.0OrmatTc ORA .49 .9 32 70.68 50.20 211 53.72 -16.0OshRusS n OUSM ... ... ... 28.13 24.76 19 27.78 +2.7OshIntQ n ONTL ... ... ... 29.06 25.73 2 27.07 -2.1OshkoshCp OSK .96 1.3 16 100.26 67.75 1770 71.67 -21.1OsiskoGl n OR .20 ... ... 14.39 9.14 690 9.41 -18.6OutfrontM OUT 1.44 6.9 12 25.30 17.75 716 20.98 -9.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 471 3.63 +32.5OwensMin OMI 1.04 5.5 12 32.36 14.26 1061 18.80 -.4OwensCorn OC .84 1.4 19 96.52 56.25 2117 61.25 -33.4OwensIll OI ... ... 22 25.90 16.22 1232 18.68 -15.7OwensRM ORM .80f 4.8 11 18.72 13.71 13 16.73 +4.5OxfordInds OXM 1.36 1.5 22 97.19 57.36 65 90.76 +20.7P-QPBF Engy PBF 1.20 2.6 14 50.99 19.46 2110 45.95 +29.6PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 28 21.10 +.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 51 11.59 +.2PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 6081 42.51 -5.2PGT Inc PGTI ... ... 30 25.15 12.25 598 23.55 +39.8PHH Corp PHH ... ... ...dd 15.00 8.01 154 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 8 49.87 -.8tPimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.38 39 51.22 -1.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 23 65.98 -4.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 4 56.74 -2.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 3 99.35 -1.0PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 43 102.57 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.93 97.52 203 100.11 -.4PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 54 100.44 -5.0PimShMat MINT .82e .8 ...q 101.87 101.35 980 101.41 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 13 52.61 -1.9PimSTMun SMMU .47e .9 ...q 50.80 49.49 10 49.98 +.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 11 110.49 -9.0PJT Part n PJT .20 .3 ...dd 60.82 35.47 246 58.93 +29.2PLDT Inc PHI 1.60e 6.3 ... 34.51 21.58 90 25.28 -16.0PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 101 27.20 -3.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.11 -.9PNC PNC 3.80f 2.6 13 163.59 119.77 1490 145.02 +.5PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1375 38.85 -4.0POSCO PKX ... ... ... 93.12 67.17 152 73.93 -5.4PPDAI n PPDF ... ... ...dd 13.68 3.82 1666 4.01 -43.6PPG s PPG 1.92f 1.7 20 122.07 100.36 1155 109.73 -6.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.78 24.83 15 25.11 -1.9PPL Corp PPL 1.64 5.7 12 39.90 25.30 5163 28.54 -7.8PQ GrpH n PQG ... ... 36 18.69 12.88 101 17.71 +7.7PS BusPk PSB 4.20f 3.3 32 137.60 107.91 65 127.86 +2.2PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.18 -.3PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 16 24.94 -1.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 4 23.24 -5.5PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 16 23.70 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 3 23.59 -6.6PVH Corp PVH .15 .1 18 169.22 118.17 668 150.17 +9.4PcrTrnd750 PTLC ... ... ...q 30.73 25.96 168 30.31 +5.9PcrTrnd450 PTMC ... ... ...q 33.22 27.70 70 32.61 +4.8PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 40 34.38 +13.7PacrCash n GCOW ... ... ... 34.59 29.33 45 31.31 -.5PacrTrendp PTEU ... ... ... 33.39 27.44 78 28.43 -7.4Pacr Wlth n PWS ... ... ... 27.67 23.99 76 26.00 +3.1Pac Cash n CALF ... ... ... 32.73 22.60 5 28.65 +9.8PacDvCsh n ICOW ... ... ... 31.03 26.54 1 28.25 -3.7PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.8 6 2.75 1.36 218 2.52 +29.9PacDrill rs PACD ... ... ...dd 1.58 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.11 21.19 21 24.99 -11.4PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 23.06 -10.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.15 -14.0PacGE pfD PCGpD 1.25 6.1 ... 26.85 20.01 1 20.65 -14.5PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.68 -16.1PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 6 19.95 -18.8PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.17 -16.9PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 4 19.05 -15.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 680 111.90 -7.2Pagsegur n PAGS ... ... ... 39.97 25.15 3710 26.44 -16.6PalatinTch PTN ... ... ...dd 1.59 .38 364 .97 +12.5PaloAltNet PANW ... ... ...dd 219.38 126.56 971 200.18 +38.1PampaEng PAM ... ... ... 72.98 32.18 260 40.75 -39.4Pandora P ... ... ...dd 9.48 4.09 35968 7.73 +60.4PanhO&G PHX .16 .8 100 25.30 17.65 11 19.90 -3.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 47 19.10 7.31 56 19.10 +104.3ParaGold n PZG ... ... 3 1.80 1.12 4 1.14 -12.3ParamtGp PGRE .40 2.6 ... 16.79 13.70 1603 15.47 -2.4Paretem rs TEUM ... ... ...dd 3.59 .54 838 2.89 +39.6ParkEl PKE .40 1.8 18 24.16 14.59 117 22.25 +30.5ParkHot n PK 2.20f 6.9 ... 32.62 23.91 1726 31.97 +11.2ParkNatl PRK 3.84 3.5 16 119.00 92.42 22 110.32 +6.1ParkDrl rs PKD ... ... ... 21.60 4.20 141 4.54 ParkerHan PH 3.04f 1.8 20 212.80 152.47 1454 165.66 -17.0ParsleyEn PE ... ... 52 33.43 21.12 3977 31.14 +5.8PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 7 25.29 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 5 26.42 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.47 26.81 12 27.69 -3.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.32 -3.6PartyCity n PRTY ... ... 14 16.95 9.50 470 15.40 +10.4sPaycomSft PAYC ... ... ...cc 118.45 64.50 4369 125.94 +56.8PeabodyE n BTU .60 1.4 ... 47.84 26.73 805 42.54 +8.1PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 327 11.80 +20.2Pebblebrk PEB 1.52 3.9 22 41.65 31.29 389 38.70 +4.1Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 3 25.00 -1.1Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 7 24.36 -5.4Pedevco rs PED ... ... ... 4.44 .26 510 2.03 +534.4Pembina g PBA 1.56 ... 27 36.99 29.28 611 35.84 -.9Penney JCP ... ... 41 5.63 2.25 4793 2.44 -22.8PennaRE PEI .84 7.8 15 12.52 8.86 1140 10.81 -9.1PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 21 24.38 -3.2PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 10 23.19 -10.5PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 4 22.49 -10.4PennyMFn PFSI .47p ... 6 25.20 16.00 104 19.15 -14.3PennyMac PMT 1.88 9.8 20 19.67 14.87 286 19.11 +18.9Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 20 25.17 -.2PennyM pfB PMTpB ... ... ... 25.45 23.68 1 25.20 +.1Penske PAG 1.40f 2.7 12 54.83 38.33 539 51.34 +7.3Pentair PNR .70 1.6 13 74.84 41.28 1476 43.20 -38.8Penumbra n PEN ... ... ...dd 167.35 77.75 350 144.90 +54.0PerfFood n PFGC ... ... 22 39.45 25.40 963 35.35 +6.8PerkElm PKI .28 .4 31 84.49 62.43 793 79.90 +9.3PermRck n PRT ... ... ... 16.69 15.00 59 15.67 +1.1Prmian PBT .64e 7.0 25 10.30 7.80 67 9.07 +2.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 956 79.28 -9.0Perspecta n PRSP ... ... ... 25.45 19.84 1088 22.09 -10.0PetChina PTR .70e .9 ... 85.02 60.94 65 74.16 +6.0PetrbrsA PBR/A ... ... ... 14.98 7.55 4860 10.58 +7.6Petrobras PBR ... ... ... 17.20 8.41 10734 11.72 +13.9Pfenex PFNX ... ... ...dd 8.42 2.07 125 5.02 +88.7sPzer PFE 1.36 3.4 16 39.99 32.32 31041 40.27 +11.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.0 ... 7.33 4.89 159 6.00 +2.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.3 21 119.43 76.21 4657 85.54 -19.0PhilipsNV PHG .88e 2.0 ... 44.71 35.47 986 43.80 +15.9sPhillips66 PSX 3.20f 2.6 28 123.88 80.73 2674 123.01 +21.6Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 277 53.52 +2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.59 167 4.28 -34.1PhysRltTr DOC .92 5.8 42 19.07 14.13 1118 15.80 -11.0PiedmOfc PDM .84 4.2 9 21.19 16.69 936 19.98 +1.9Pier 1 PIR .28 13.3 ...dd 5.92 2.08 675 2.11 -49.0PimUS Eq n MFUS ... ... ... 29.49 25.01 76 28.75 +4.1Pim IntEq n MFDX ... ... ... 28.41 25.25 3 26.09 -2.4PimEmMkt MFEM ... ... ... 28.32 23.49 2 24.75 -5.4PimcoCA PCQ .92 5.5 ...q 17.89 14.43 42 16.86 -2.4PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 67 8.23 -19.0PimcCA3 PZC .72 6.8 ...q 11.12 9.55 46 10.57 +1.2sPimcoCp&I PCN 1.35 7.4 ...q 18.12 15.84 80 18.18 +5.7PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 289 17.97 +9.2PimDyCrd PCI 1.97 8.2 ...q 24.28 21.61 492 24.09 +7.4sPimDyInco PDI 2.65a 8.0 ...q 33.07 28.60 218 33.02 +9.9PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 68 12.24 +4.8PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 171 10.74 +3.0PimStPls PGP 2.20 14.2 ...q 18.00 12.37 29 15.44 +.4PimcoHiI PHK 1.24 14.2 ...q 8.80 7.19 632 8.74 +17.2PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 200 27.67 +6.8PimcoMuni PMF .98 7.3 ...q 14.23 12.29 68 13.37 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 78 13.16 -.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 95 11.50 -.7PimcoNY PNF .68 5.3 ...q 13.63 11.26 22 12.73 -.4PimcoNY2 PNI .80 7.3 ...q 12.51 10.40 24 10.88 -9.3PimcNY3 PYN .63 6.7 ...q 10.27 8.50 10 9.44 -4.8PimcoStrIn RCS .96 9.5 ...q 10.53 8.62 163 10.08 +9.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 2149 66.20 +11.3PinWst PNW 2.78 3.5 18 92.42 73.41 805 79.58 -6.6PionDvrsHi HNW 1.38 9.6 ...q 16.86 14.25 36 14.42 -8.4PionEnSvc PES ... ... ...dd 6.35 1.60 1133 3.30 +8.2PionFltRt PHD .72 6.5 ...q 12.22 11.00 69 11.08 -3.4PionHiIn PHT 1.14 12.2 ...q 10.12 9.17 106 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 56 10.97 -3.5PioMunHi MHI .84 7.2 ...q 12.35 11.10 150 11.59 -2.2PioNtrl PXD .32f .2 ...cc 213.40 125.46 997 187.66 +8.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 59 77.45 -10.2tPitnyBw PBI .75 9.3 5 15.84 8.11 5497 8.07 -27.8PitnyBw 43 PBIpB 1.67 6.9 ... 26.22 21.46 39 24.50 +.5PivotSft n PVTL ... ... ... 31.24 15.11 759 22.69 +44.2PlainsAAP PAA 1.95 7.8 33 26.65 18.38 2057 25.04 +21.3PlainsGP rs PAGP 1.70 ... 40 27.41 18.98 1171 24.59 +12.0PlanetFit n PLNT ... ... 2 50.73 22.50 830 48.02 +38.7Plantron PLT .60 .9 22 82.28 41.28 466 68.61 +36.2PlatfmSpc PAH ... ... 17 14.82 9.09 3642 12.17 +22.7PlatGpM rs PLG ... ... 1 .78 .08 1727 .11 -65.5PlayAGS n AGS ... ... ... 29.81 16.66 164 28.26 +52.8PlymInd n PLYM 1.50 10.0 ...dd 19.00 14.37 34 15.02 -18.7PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.80 -1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 86.96 1073 105.98 -14.5PolyMet g PLM ... ... ...dd 1.36 .58 205 .80 -6.5PolyOne POL .70 1.6 20 47.48 34.15 226 44.42 +2.1PortGE POR 1.45 3.2 21 50.11 39.02 621 44.75 -1.8PostHldg POST ... ... 52 90.00 70.66 696 85.17 +7.5PowrREIT PW ... ... ...dd 8.20 5.50 0 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 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 4 58.65 -33.9PwSBMetS 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 6.07 +19.1PSCrudeSh 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 37 168.54 127.36 1415 165.48 +7.0PrecDrill PDS .28 ... ...dd 4.14 2.26 1428 3.66 +21.2PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 289 16.91 -16.5Prestige rs PBH ... ... 3 269.50 27.84 556 35.21 -20.7Pretium g PVG ... ... ... 12.44 6.17 1863 8.07 -29.3Primerica PRI 1.00 .9 15 115.80 71.60 208 114.30 +12.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.42 -2.1PrinActGl GDVD ... ... ... 29.52 25.74 0 28.21 +.7Prin Cont n PVAL ... ... ... 26.97 25.45 26.87 +5.4Prn MegC n USMC ... ... ... 28.10 24.58 3 27.14 +3.3PrinSpec n PREF ... ... ... 101.70 94.59 1 95.14 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 22 17.98 +4.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 34.95 497 41.50 -27.4ProLogis PLD 1.92 2.9 27 67.53 58.28 2862 66.11 +2.5ProPetr n PUMP ... ... ... 22.88 10.84 828 16.26 -19.3PrShtDow 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 33.53 381 45.32 ProUltMC s MVV ... ... ...q 45.43 32.29 29 43.67 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1171 91.78 +25.2ProUltSP s SSO .40e .3 ...q 125.72 89.11 1213 118.89 +8.6PrUShCnG SZK ... ... ...q 17.35 12.80 2 14.94 +9.8tProShtHY SJB ... ... ...q 23.91 22.81 134 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 5 72.97 -12.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 15 52.95 -7.8ProSShOG DDG ... ... ...q 27.58 20.60 20.79 -9.5ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 16 69.42 +4.0ProUltTl s LTL ... ... ...q 53.22 35.57 37.81 -12.5ProHdgRep HDG ... ... ...q 46.26 44.03 41 45.46 +.3ProUltEM EET ... ... ...q 114.48 73.70 3 81.20 -13.6ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.79 -2.2ProUSL7-10T PST ... ... ...q 23.82 20.50 18 23.24 +7.8ProShtEafe EFZ ... ... ...q 27.40 23.78 57 25.57 +.4ProShtEM EUM ... ... ...q 20.17 16.23 501 18.56 +3.4ProUltEaf s EFO ... ... ...q 50.26 38.42 3 42.15 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 60 66.88 +1.4ProUltFin s UYG ... ... ...q 47.86 33.38 59 43.70 ProShtRE REK ... ... ...q 17.94 15.33 4 15.44 -2.4ProShtChi50 YXI ... ... ...q 21.96 16.42 9 19.95 +3.7ProUltSem s USD ... ... ...q 54.11 27.75 14 44.49 ProUltUt s UPW ... ... ...q 54.09 37.86 0 46.38 -1.4PrUltTech s ROM ... ... ...q 118.26 68.50 54 109.20 +24.4ProUltJpn s EZJ ... ... ...q 50.46 35.37 40.46 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 36 43.18 +9.0ProUltInd s UXI ... ... ...q 83.64 56.44 0 73.94 +1.2PrUltHCr s RXL .63e .6 ...q 107.49 77.00 5 102.21 +15.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 39 95.17 +16.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.78 -12.7ProUBasM UYM .15e .2 ...q 82.75 56.75 1 70.66 -4.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 79 100.68 +22.3PUltM400 s UMDD .03e ... ...q 134.39 80.45 0 125.11 +7.1ProUltSC s SAA ... ... ...q 125.00 75.95 1 121.30 +20.5ProUPD30 s UDOW ... ... ...q 116.82 62.61 390 95.88 +1.7ProUlR2K s UWM ... ... ...q 86.27 54.70 70 81.89 +15.9ProSht20Tr TBF ... ... ...q 23.81 21.58 634 23.20 +6.1PUltSP500 s UPRO ... ... ...q 57.48 34.35 1987 51.70 ProUChin50 XPP ... ... ...q 113.86 65.48 6 69.61 -17.0PrUSSilv s ZSL ... ... ...q 38.40 27.80 3 37.63 +19.8PUVixST rs UVXY ... ... ...q 45.62 8.52 27556 9.41 -7.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1567 25.65 +10.8PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 375 50.25 +35.0PrUCrude rs UCO ... ... ...q 34.79 14.48 2251 29.84 +27.3PrUltYen rs YCL ... ... ...q 65.77 55.52 2 56.72 -1.3PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 12 21.50 +1.7PrUltSilv AGQ ... ... ...q 39.51 26.51 97 26.95 -20.4PrUltShN s KOLD ... ... ...q 52.12 30.06 21 42.34 +6.8ProUShGld GLL ... ... ...q 80.18 63.08 18 80.15 +16.0PrSUShAus CROC ... ... ...q 51.30 42.20 0 49.83 +9.0PrUltShYen YCS ... ... ...q 76.95 64.93 5 74.95 tProSUltGold UGL ... ... ...q 44.38 34.40 22 34.37 -15.5ProShtVx s SVXY ... ... ...q 139.47 9.53 9329 13.82 -89.2PrUShCrd s SCO ... ... ...q 42.33 14.69 2345 16.72 -31.9ProShtEuro EUFX ... ... ...q 42.23 38.37 1 41.69 +4.3ProUltEuro ULE ... ... ...q 18.97 15.76 9 15.97 -8.5ProUShEuro EUO ... ... ...q 23.33 19.46 44 22.93 +8.2ProctGam PG 2.87 3.6 21 94.67 70.73 7556 80.65 -12.2ProgsvCp PGR .69e 1.1 24 64.77 43.59 3348 60.52 +7.5ProsHldg PRO ... ... ...dd 41.10 21.36 219 37.42 +41.5ProShtQQQ PSQ ... ... ...q 39.66 29.80 1558 30.77 -13.5ProShSP rs SH ... ... ...q 33.54 28.00 2411 28.36 -6.0PrUShSP rs SDS ... ... ...q 50.76 34.82 4348 35.70 -13.0PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.76 -10.6PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 469 23.28 -28.1PrUShD3 rs SDOW ... ... ...q 29.93 15.67 2329 16.50 -15.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 7.02 -13.4PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 1 15.97 +14.2ProUShL20 TBT ... ... ...q 39.86 32.99 2713 37.63 +11.4PrShR2K rs RWM ... ... ...q 48.41 37.50 512 38.43 -9.1tPrUShHC rs RXD ... ... ...q 34.67 24.63 3 24.58 -18.3PrUShCnS rs SCC ... ... ...q 30.80 18.60 1 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 26.99 34 27.35 -6.4PUShtR2K TWM ... ... ...q 22.96 13.54 980 14.21 -18.6PrUShtSC SDD ... ... ...q 21.13 11.83 12.03 -22.9PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 3 32.38 -3.3PUShtIndl SIJ ... ... ...q 21.83 14.55 4 15.40 -8.6PS OnlSt n CLIX ... ... ... 51.84 37.63 8 49.02 +24.7PrShtSmC SBB ... ... ...q 39.75 29.97 1 30.50 -11.1PUPShtMC SMDD ... ... ...q 15.02 8.08 2 8.65 -13.8PrSh K1 n OILK ... ... ... 27.25 17.91 21 25.16 +16.2PUShtEur EPV ... ... ...q 35.75 26.83 4 30.31 -2.2PUShtSPX 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 1 26.40 -.2ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 735 64.70 +1.0PUltShEafe EFU ... ... ...q 26.55 19.90 22.69 -.4tPrUGMin rs GDXX ... ... ...q 50.96 33.50 6 33.33 -20.8PrUltBra rs UBR ... ... ...q 107.88 44.12 2 59.18 -24.2PrSht20yTr TTT ... ... ...q 31.13 25.65 166 28.42 +6.8ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 1 42.67 -.5PUltShOG DUG ... ... ...q 53.46 28.56 47 30.42 -17.8PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.1 ...q 43.52 34.68 2 37.32 +4.2ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.95 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 69.68 65.87 9 67.57 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.94 +3.2ProSPxHC SPXV .24p ... ...q 59.33 50.89 0 58.85 +8.1ProMerger MRGR .12e .3 ...q 36.52 34.73 4 36.40 +.4ProSPxFin SPXN .23p ... ...q 58.08 49.37 57.74 +6.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.65 +3.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 26 97.52 -7.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 72.76 26 75.51 -2.0ProSht7-10y TBX ... ... ...q 29.77 27.55 17 29.41 +3.9ProUShHm 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 21 55.46 +1.7ProSR2KDv SMDV .47e ... ...q 58.99 51.18 15 58.07 +5.2PSSTEm 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 10 24.16 -4.2PrUltShtTc REW ... ... ...q 22.03 11.18 5 12.10 -26.5PrUShtFn SKF ... ... ...q 27.17 18.61 34 19.20 -8.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 37.97 -.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 8 29.34 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 58.00 -1.0ProCdNASh WYDE ... ... ...q 33.50 32.10 32.25 -.5Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.50 25.03 31 25.04 -3.3ProspBcsh PB 1.44 2.0 18 79.20 55.84 399 70.97 +1.3Protalix PLX ... ... ...dd .92 .38 522 .50 -24.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 140.20 68.50 116 122.30 +18.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 166 25.52 -5.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 2429 100.51 -12.6Prudentl18 PFK .65 2.6 ... 25.71 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 17 25.61 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 27 25.26 -.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 8 26.26 +.3PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 4 26.02 -.3Prud UK PUK 1.49e 3.2 ... 55.36 45.27 160 46.87 -7.7PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.6 17 54.50 44.54 3613 50.54 -1.9PubStrg PSA 6.80 3.1 24 234.90 180.48 2014 217.48 +4.1PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 15 25.10 -.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 17 24.81 -1.6 PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 20 24.61 -1.5PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 19 24.66 -1.3PubSt pfY PSApY 1.59 6.2 ... 27.68 25.72 7 25.83 -2.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 11 25.83 -2.3PubSt pfG PSApG ... ... ... 25.63 22.49 37 24.55 -1.6PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 10 24.65 -1.5PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.08 -3.3PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 23 24.49 -2.1PubSt pfC PSApC ... ... ... 26.45 23.05 15 24.71 -3.0PubSt pfB PSApB ... ... ... 26.69 23.90 16 25.37 -1.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 25.74 -3.0PulteGrp PHM .36 1.3 16 35.21 24.23 8074 28.77 -13.5PureStrg n PSTG ... ... ...dd 25.62 12.00 1724 21.76 +37.2PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 117 7.09 -4.3PMIIT PIM .31 6.8 ...q 4.89 4.54 84 4.59 -3.8PMOT PMO .71 6.1 ...q 12.85 11.44 67 11.65 -5.7PPrIT PPT .31 6.0 ...q 5.50 5.05 235 5.24 -1.7tPuxin n NEW ... ... ... 35.00 16.78 118 17.00 -19.0PzenaInv PZN .41e 4.4 18 13.15 8.61 38 9.38 -12.1Q2 Hldgs QTWO ... ... ...dd 63.80 31.95 356 60.20 +63.4QEP Res QEP .08 .8 29 13.77 7.02 5565 10.15 +6.1sQIAGEN QGEN ... ... 41 37.61 30.20 2457 37.62 +21.6QTS RltTr QTS 1.64 3.8 40 61.55 31.58 424 43.66 -19.4QuadGrph QUAD 1.20 4.8 12 31.29 17.73 1047 24.82 +9.8QuakerCh KWR 1.48f .9 34 178.90 129.98 65 171.03 +13.4QuanexBld NX .16 .9 22 24.60 16.25 227 16.85 -28.0QuantaSvc PWR ... ... 23 40.11 32.19 2543 34.10 -12.8QntmDSS rs QTM ... ... 22 8.35 1.58 246 1.74 -69.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.29 +4.6QnForSm n FFSG ... ... ... 27.15 24.51 9 26.81 +4.0QnForTcG n FFTG ... ... ... 26.55 24.19 6 24.98 -2.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 37 28.69 +4.9InspCpBd n IBD ... ... ... 28.29 24.07 2 24.33 -3.5QuaInsp n ISMD ... ... ... 31.78 23.78 6 28.86 +9.1QuaInsLg n BLES ... ... ... 30.44 26.17 3 28.74 +1.1FormInco n FFTI ... ... ... 27.57 23.70 40 24.12 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.03 7 29.11 +5.7QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1sQuanDyn n XUSA ... ... ... 30.05 25.12 0 30.07 +7.7QuanMulT n QXTR ... ... ... 26.83 24.56 2 25.99 -.1QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.39 +2.2Qudian n QD ... ... 50 34.91 7.48 992 7.55 -39.8QstDiag DGX 2.00f 1.9 21 116.49 90.10 550 106.94 +8.6QuintEn n QES ... ... ... 10.67 6.62 58 6.83 -24.1QuormHl n QHC ... ... ... 10.00 2.91 99 4.68 -25.0QuotientTc QUOT ... ... ...dd 17.85 10.35 1982 12.90 +9.8Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 37 22.51 -4.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 13 25.27 +.4Qwest 4-52 CTX 1.75 7.5 ... 25.85 21.27 27 23.24 -2.2Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 15 23.13 -2.6Qwest53 CTY 1.53 7.4 ... 25.57 18.66 22 20.64 -6.2Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 30 21.98 -2.9Qwest 56 CTAA ... ... ... 27.25 21.51 20 23.21 -6.1Qwest57 n CTDD ... ... ... 25.97 20.51 46 22.29 -2.6Qwest56 n CTBB ... ... ... 25.60 19.86 52 21.82 -3.1R -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 20.06 129 21.84 -5.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 178 21.98 -7.3RH RH ... ... 47 164.49 44.00 688 132.45 +53.6sRLI Corp RLI .88f 1.2 31 75.57 50.34 179 75.59 +24.6RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 686 22.63 +3.0RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 9 26.44 -2.1RPC RES .40 2.7 19 27.07 12.98 1689 14.62 -42.7RPM RPM 1.28 2.0 26 65.35 46.36 709 63.84 +21.8RYB Edu n RYB ... ... ...cc 31.80 15.50 56 20.97 +24.2RadianGrp RDN .01 .1 11 23.49 14.06 2099 19.10 -7.3RadiantLog RLGT ... ... 67 5.45 3.46 35 4.02 -12.6RadLog pfA RLGTpA 2.44 9.6 ... 26.99 23.56 3 25.35 -2.0RafaelHl n RFL ... ... ... 10.31 3.05 44 9.12 +86.1RLauren RL 2.50f 1.9 19 147.79 74.22 1757 128.85 +24.3RamcoG RPT .88 6.7 10 15.00 11.15 340 13.20 -10.4RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.79 -8.4RangeRs RRC .08 .5 17 21.77 11.93 5975 15.38 -9.8RngrEnS n RNGR ... ... ...dd 15.70 6.88 1 9.49 +2.8RJamesFn RJF .88f 1.0 19 102.17 74.14 983 91.51 +2.8RayAdvM RYAM .28 1.6 23 22.96 12.68 799 17.72 -13.3RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 124.49 -13.5Rayonier RYN 1.08 3.1 37 39.73 27.71 1014 34.89 +10.3Raytheon RTN 3.47 1.8 28 229.75 170.71 1684 197.35 +5.5RealityETF DIVY .46p ... ...q 28.89 25.52 10 26.78 +2.7RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.12 +3.7RealDivc n DFND ... ... ...q 28.60 25.12 0 27.72 +1.7RealDivG n GARD ... ... ...q 26.84 21.91 25.62 +2.5Realogy RLGY .27p 1.2 14 35.18 21.70 1842 22.11 -16.6RltyInco O 2.53 4.5 31 60.05 47.25 2043 55.98 -1.8ReavesUtl UTG 1.82 6.0 ...q 36.73 27.13 210 30.42 -1.7ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 95.88 1386 141.36 +17.7RedLionH RLH ... ... ...dd 12.75 6.15 79 12.40 +25.9RedwdTr RWT 1.20f 7.3 12 17.50 14.29 1001 16.53 +11.5Reeds REED ... ... ... 3.10 1.30 68 2.70 +74.2RegalBel RBC 1.12 1.3 16 86.38 67.84 199 84.00 +9.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.5 23 70.64 54.87 1824 63.63 -8.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.08 .16 84 .20 +19.4RegHlt pfA RHEpA 2.72 108.8 ... 22.90 2.10 2.50 -68.8RegnlMgt RM ... ... 14 37.21 21.47 79 33.31 +26.6RegionsFn RF .56f 3.0 16 20.21 13.03 14581 18.83 +9.0Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 420 25.38 +.2Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 31 26.99 -5.1Regis Cp RGS ... ... ...cc 18.63 9.40 140 17.44 +13.5ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 491 142.35 -8.7ReinsGp42 RZA 1.55 5.8 ... 29.55 26.54 23 26.72 -2.9ReinsG56 n RZB 1.44 5.6 ... 29.74 25.33 16 25.71 -8.1RelStlAl RS 2.00 2.2 20 97.41 68.46 665 90.01 +4.9RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.6 56 67.50 43.85 84 49.50 +2.1RenaisIPO IPO .02e .1 ...q 31.67 24.82 2 29.72 +5.4RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 22.80 -6.5RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 294 131.82 +5.0RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.69 -1.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.48 -.1ReneSola rs SOL ... ... ...dd 3.79 2.12 28 2.45 -7.9RennFund RCG ... ... ...q 2.20 1.13 1 1.66 +10.4Renren rs RENN ... ... ...dd 3.19 .59 90 2.05 +116.9sRepubSvc RSG 1.50f 2.1 33 72.75 60.26 2490 72.70 +7.5ResMed RMD 1.40 1.3 52 109.97 71.29 821 106.98 +26.3ResolEn rs REN ... ... ... 38.64 23.64 470 30.44 -3.3ResoluteF RFP ... ... ...dd 12.15 4.50 280 10.50 -5.0RestBrnds QSR 1.80 2.8 20 68.89 53.09 4037 63.91 +4.0RetailProp RPAI .66 5.2 12 13.78 10.84 1598 12.59 -6.3RetailVal n RVI ... ... ... 38.00 30.06 34.52 +6.6RetractTc RVP ... ... ...dd 1.38 .54 65 .80 +17.8RevGp n REVG .20 1.2 ... 33.15 12.87 663 17.20 -47.1Revlon REV ... ... ...dd 27.90 14.35 257 15.20 -30.3RexAmRes REX ... ... 15 100.85 70.48 19 76.37 -7.8RexahnPh rs RNN ... ... ...dd 3.19 1.23 110 1.50 -25.7RexfordIR REXR .64 2.0 53 32.91 26.32 673 31.30 +7.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 5 24.72 -3.8RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 3 24.51 -1.2Rexnord RXN ... ... 21 31.44 22.69 962 29.38 +12.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 71 62.25 +6.4RingCentrl RNG ... ... ...dd 83.95 34.10 1893 76.45 +58.0RingEngy REI ... ... ...dd 17.35 11.58 502 12.18 -12.4RioTinto RIO 2.27e 4.2 ... 60.72 43.88 2389 53.79 +1.6RitchieBr RBA .68 2.1 38 36.00 24.08 165 33.16 +10.8RiteAid RAD ... ... 2 2.80 1.38 11889 1.89 -4.1RivrnOpp n RIV 1.68 8.8 ... 21.63 18.80 41 19.10 -4.6Riv/Doubl n OPP ... ... ... 19.76 17.12 60 17.50 -4.8RoadrnTrn RRTS ... ... 3 9.75 1.63 673 2.05 -73.4sRobtHalf RHI 1.12 1.5 31 76.59 42.92 1428 76.44 +37.6RockwlAut ROK 3.68 2.0 27 210.72 155.81 1093 184.39 -6.1RockColl COL 1.32 1.0 22 139.63 105.04 1265 138.12 +1.8RogCm gs RCI 1.57 ... 13 54.95 43.11 272 51.06 +.3Rogers ROG ... ... 34 184.00 105.60 235 122.38 -24.4Rollins s ROL .56 1.0 69 56.48 42.82 369 56.04 +20.4Roper ROP 1.65 .6 32 312.38 226.81 542 298.42 +15.2RosettaStn RST ... ... ...dd 17.49 8.71 82 14.68 +17.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.0 24 17.33 9.02 4118 13.52 -13.7RBCda pfT RYpT 1.69 ... ... 34.50 27.94 0 32.50 +8.6RoyalBk g RY 3.76 ... ... 87.10 72.61 571 78.31 -4.1RBScotlnd RBS ... ... ... 8.74 6.36 486 6.74 -11.8RBSct 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 33 25.68 +.9RylCarb RCL 2.40 2.2 15 135.65 101.20 1863 109.99 -7.8RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 55.88 1983 70.15 +2.7RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 54.27 3854 67.52 +1.2RoyceGVal RGT .10e ... ... 11.73 9.51 52 10.60 -2.0RoyceMC RMT .63e 6.0 ...q 10.63 8.09 87 10.45 +10.7Royce RVT 1.22e 7.7 ...q 17.18 14.02 252 15.88 -1.8RubiconPrj RUBI ... ... ...dd 4.86 1.48 600 2.78 +48.7Rudolph RTEC ... ... 19 34.55 21.10 269 28.80 +20.5Ryder R 2.16f 2.8 19 90.26 65.65 313 77.40 -8.0RyersonH RYI ... ... 41 12.95 7.65 170 11.40 +9.6RymanHP RHP 3.40 4.0 18 85.77 57.78 191 85.31 +23.6S -S&P Glbl SPGI 2.00 1.0 29 217.31 147.07 1532 197.73 +16.7SAP SE SAP 1.31e 1.1 ... 122.74 99.20 1039 115.95 +3.2SCANA SCG .49m 1.2 10 68.35 33.61 1785 40.28 +1.3SCE TrV n SCEpK ... ... ... 29.49 24.70 21 25.22 -4.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 15 23.44 -3.0SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 2 26.77 -1.0SCETr pfJ SCEpJ 1.34 5.3 ... 28.15 23.96 10 25.10 -2.7SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 23 22.76 -5.2SJW SJW 1.12a 1.8 22 69.29 51.26 86 63.69 -.2SK Tlcm SKM ... ... ... 28.97 22.66 471 24.67 -11.6SLGreen SLG 3.25 3.1 37 106.04 89.46 459 103.74 +2.8SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 7 25.40 +1.3SM Energy SM .10 .4 ...dd 28.45 12.29 2098 26.95 +22.1Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 3157 253.11 +2.3SpdrGold GLD ... ... ...q 129.52 115.12 7909 115.14 -6.9SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 19 34.67 -3.5SpdrNoANR NANR ... ... ...q 37.79 31.71 12 35.44 -.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 91.09 +1.4SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 1723 39.72 -2.4Spd MsciCh XINA ... ... ... 26.62 19.27 19.91 -16.8S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 10 100.95 -3.5Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 53.25 -1.1Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 62.39 -4.8SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 1 78.32 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 50

SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.86 -2.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 0 60.56 -5.3S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 52 101.36 -5.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 0 76.77 +1.8SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.91 4 61.01 -5.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 7 64.25 -1.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 6 69.21 -2.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 79.78 +1.2SpdEMkt s SPEM ... ... ...q 42.47 34.29 207 36.44 -4.5SpdrEMDv EDIV 1.68e 5.2 ...q 36.64 29.71 29 32.03 -2.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 84 50.18 +2.3Spd 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 43.96 299 48.62 -.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 38 48.26 -7.2SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 265 39.12 -5.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 49 37.85 -2.9SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 14 49.68 -4.1SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 470 39.50 -2.4SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 48 34.44 -2.9SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 426 30.94 -2.4SP Mid MDY 2.94e .8 ...q 366.71 307.28 915 359.92 +4.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 53735 280.86 +5.2SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 29 26.47 +.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 6 32.83 -2.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 13 38.26 SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 1301 47.06 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 20 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 4 77.74 +4.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 452 47.21 -2.9SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 1 67.58 +2.0SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 2 82.38 +3.7SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4198 95.37 +12.4Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 251 95.66 +1.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.77 +.3SpdrHome XHB .15e .4 ...q 47.20 37.17 2308 39.38 -11.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2412 48.58 +2.6SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.33 +.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 221 31.65 +3.1Spd LgCap s SPLG ... ... ...q 33.54 28.38 1153 32.94 +5.2SpdrLCpG s SPYG ... ... ...q 37.31 29.87 844 36.46 +10.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 587 30.62 -.2Spd MidC s SPMD ... ... ...q 36.16 29.60 477 35.56 +6.6SpdMCpG s MDYG ... ... ...q 56.05 46.42 99 54.62 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 38 52.92 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 16 92.70 +10.6SpdrSemi s XSD .16e .2 ...q 78.02 60.17 85 74.36 +6.5SpdrSCp s SLYG ... ... ...q 66.75 51.69 153 65.74 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 813 68.28 SpdrRs3K s THRK ... ... ...q 35.48 29.94 850 35.06 +5.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 199 94.80 +1.2tSpdrShTTr SPTS .27 .9 ...q 31.78 29.45 249 29.44 -1.5SpFcStIn n XITK ... ... ... 107.00 71.50 7 94.88 +21.5SPDR 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 15 30.93 -4.1SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 14 33.78 -4.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1012 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 32 56.35 +1.2SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 59 42.81 -2.8SpdrBarITB BWZ .01e ... ...q 33.49 31.02 10 31.36 -2.4SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1610 53.11 +5.0SpdrLTBd s SPLB ... ... ...q 28.77 25.87 34 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 807 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 10 25.21 -3.1SpdrEMBd EBND ... ... ...q 30.91 26.64 188 27.27 -8.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 3204 27.43 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.45 35.26 13068 35.81 -2.5SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 455 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 16 54.25 -5.7SPLIntTB s BWX ... ... ...q 29.72 27.58 729 27.65 -2.7SpdrTrans s XTN .25e .4 ...q 69.36 53.77 6 65.04 -.2SpdrTelcm XTL .68e 1.0 ...q 75.80 65.10 85 71.18 +4.2SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 4 72.14 +17.2SpdrHCEq s XHE 3.22e .1 ...q 82.68 59.41 119 81.59 +26.7SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 63 83.07 +19.6SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 6 25.55 -3.9sSpdrAerDf s XAR 1.70e 1.0 ...q 94.00 72.71 84 93.73 +12.2SpdAgBd n SPAB ... ... ... 28.84 27.57 613 27.74 -3.5tSpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.59 90 54.65 -2.8SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1118 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 324 34.12 -6.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 51 58.19 -2.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4544 62.15 +5.6Spdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 1 123.16 +7.3SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4744 49.05 +8.6SpdNuBMu s TFI ... ... ...q 49.42 47.52 530 47.87 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 109 46.39 +6.6SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 17258 42.34 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 237 47.95 +.1SpdrGendr SHE ... ... ... 75.63 66.74 12 74.54 +5.2SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1871 16.82 -1.8SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 75.17 +3.6SpdrMetM XME .24e .7 ...q 39.62 29.68 3481 35.63 -2.0SpdrR1KMo ONEO ... ... ... 77.42 68.69 5 74.34 +2.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.47 +2.0SpdSPXHiD SPYD ... ... ...q 38.74 34.60 264 37.62 +.5SpdrFosFFr SPYX ... ... ...q 69.64 58.95 22 68.16 +5.2SpdrR1KLV LGLV 5.40e 1.8 ...q 94.49 85.68 1 93.82 +3.6SpdrUsaSt QUS .54e ... ...q 82.07 70.16 5 80.48 +4.2Spd SP600 s SLY ... ... ... 75.55 58.62 38 74.53 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 65.06 +4.3SpdrSCap n SPSM ... ... ... 33.52 28.11 385 32.66 +3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 29 19.00 -1.5Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 96.18 +5.3SPX Cp SPXC ... ... 16 37.96 23.41 270 36.75 +17.1SPX Flow n FLOW ... ... 40 54.92 31.10 581 42.90 -9.8SRC Eng SRCI ... ... 16 13.32 7.37 2348 11.31 +32.6STMicro STM .40 1.8 24 26.43 16.29 7520 21.73 -.5SABESP SBS .39e 5.8 ... 11.96 5.72 1258 6.70 -35.9SabnR SBR 2.34e 5.2 21 50.00 38.10 7 45.35 +1.7SachemC n SACH .44f 10.6 ... 5.00 3.30 14 4.15 +5.4SafeBulk SB .04 1.2 ... 4.00 2.38 278 3.45 +6.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 3 23.50 -1.7SafeB pfD SBpD 2.00 8.4 ... 24.46 19.88 1 23.71 +.8SafegdSci SFE ... ... ...dd 14.40 10.75 108 11.40 +1.8SafeInco n SAFE .60 3.4 ... 20.17 15.57 30 17.45 -.9SagaComm SGA 1.20 3.2 4 46.80 36.10 3 37.05 -8.4SailptTch n SAIL ... ... ...dd 29.16 12.82 560 25.15 +73.4StJoe JOE ... ... 53 20.00 16.75 251 17.60 -2.5Salesforce CRM ... ... ...cc 149.35 87.26 5084 137.68 +34.7SalMidMLP SMM 1.30 12.4 ...q 12.20 8.53 53 10.50 -4.7SallyBty SBH ... ... 10 21.36 14.05 2397 16.40 -12.6SJuanB SJT .65e 11.3 12 10.54 5.66 136 5.79 -29.7SanchezEn SN ... ... ...dd 6.19 2.78 1590 4.42 -16.8SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 28 11.63 +4.8SandRidge SD ... ... ... 21.90 13.02 190 16.27 -22.8SandRMiss SDT .22e 13.3 1 2.30 .73 107 1.69 +104.6SandRMs2 SDR .21e 14.6 1 2.00 .74 121 1.47 +72.7SandRdgP PER .50e 17.3 6 3.10 1.80 460 2.90 +41.5SandstG g SAND ... ... ... 5.64 3.83 1213 4.35 -12.8Sano SNY 1.58e 3.6 ... 50.65 37.43 1636 43.86 +2.0SantCUSA SC .23e ... 6 20.46 12.65 2862 19.71 +5.9SantFn 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 16 24.19 +8.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 6 25.99 +.7Sasol SSL 1.41e 3.6 ... 39.69 26.92 116 39.12 +14.4SaulCntr BFS 2.08 3.9 18 65.43 46.71 27 53.95 -12.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 0 25.01 -1.2SaulCt pfD BFSpD ... ... ... 23.89 22.83 12 23.30 +.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 4835 66.66 -1.1SchndrNt n SNDR .24 .9 ... 30.52 20.18 1449 26.11 -8.6SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 635 68.14 +5.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 1256 67.25 +5.4SchwLCGr SCHG .63e .8 ...q 79.76 63.53 217 77.92 +10.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 268 55.22 +1.0SchwMCap SCHM .59e 1.1 ...q 56.78 47.42 223 55.84 +4.8SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 544 74.80 +7.3SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 1289 26.77 -4.2Sch 1000 n SCHK ... ... ... 28.14 24.88 86 27.67 +5.4SchEMLgC FNDE .39e 1.3 ...q 33.13 27.06 167 29.02 -2.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 152 35.14 -2.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 378 30.25 -.5SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 179 40.42 +6.6SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 306 38.52 +2.8SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 31 38.42 +3.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 482 51.10 -.1SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1634 33.79 -.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 269 50.34 -3.3SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 744 42.23 +1.5SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 346 51.86 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 603 49.57 -.9SchUSTips SCHP ... ... ...q 56.10 54.02 323 54.17 -2.3SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 141 36.22 -1.1Schwab SCHW .52f 1.0 26 60.22 38.06 15253 50.88 -1.0Schwb pfC SCHWpC 1.50 5.7 ... 27.90 25.53 28 26.39 -1.8Schwb pfD SCHWpD ... ... ... 27.89 25.49 36 26.21 -2.9SchwitMau SWM 1.72 4.2 14 48.06 37.05 147 41.39 -8.8SciApplic SAIC 1.24 1.5 21 90.84 60.21 155 83.73 +9.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 2 25.48 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 237 7.35 -.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 2334 2.04 -33.1ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.69 -.7ScorpT19 n SBBC ... ... ... 25.89 24.62 7 25.57 +.6tScotts SMG 2.12 2.8 18 110.12 76.60 1651 76.66 -28.3Sea Ltd n SE ... ... ... 17.19 10.06 1997 14.62 +9.7tSbdCp SEB 6.00 .2 12 4690.00 3638.00 0 3565.00 -19.2SeabGld g SA ... ... ... 13.70 9.80 560 11.50 +1.8SeacorHld CKH ... ... ...dd 59.00 33.46 125 52.13 +12.8SeacrMar SMHI ... ... ... 26.20 11.66 39 24.00 +105.1Seadrill n SDRL ... ... ... 25.00 15.76 63 19.93 -5.1Seadrill SDLP .40 11.4 ... 4.20 2.60 198 3.52 -3.8SealAir SEE .64 1.5 22 49.94 40.76 1523 43.62 -11.5Seaspan SSW .50 5.8 13 10.72 5.50 646 8.56 +26.8Seaspn pfE SSWpE 2.06 8.1 ... 26.30 22.92 17 25.49 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 3 25.29 -1.0Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 13 25.13 +2.0Seaspn pfH SSWpH ... ... ... 25.41 21.46 39 24.95 +5.5Seaspn pfG SSWpG ... ... ... 25.99 22.15 11 25.50 +4.9Seaspan n SSWA ... ... ... 25.14 23.15 6 24.80 +2.0SeaWorld SEAS ... ... ...dd 23.06 10.42 2427 21.04 +55.0 SelEngS n WTTR ... ... ... 21.96 11.50 526 14.95 -18.0SelMedHld SEM ... ... 15 21.65 15.60 849 21.20 +20.1SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.35 +.7SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 871 25.20 -16.6SemiMfg SMI ... ... 18 9.14 4.49 202 6.05 -29.3SempraEn SRE 3.58 3.1 21 122.98 100.49 1098 114.90 +7.5Sempra pfA SREpA ... ... ... 107.00 95.95 41 101.89 +2.7SendGrid n SEND ... ... ...cc 32.03 17.50 3011 28.42 +18.6SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 243 67.85 -7.2SequansC SQNS ... ... ...dd 3.70 1.44 86 1.74 -8.9Seritage n SRG 1.00 2.1 ... 49.88 34.07 2725 48.48 +19.8Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 46 24.10 -1.0ServiceCp SCI .68 1.8 25 40.28 33.16 1568 38.72 +3.8ServiceMst SERV ... ... 33 62.27 41.18 1100 57.66 +12.5ServcNow NOW ... ... ...dd 194.81 103.00 1977 177.94 +36.5Servotr SVT .16e 1.7 ...cc 12.80 8.50 9.63 -13.5ShakeShk n SHAK ... ... 94 70.12 30.12 935 62.21 +44.0ShawCm g SJR 1.18 ... ... 23.44 18.50 391 20.84 -8.7ShellMidst SHLX 1.46f 6.5 20 31.19 19.42 1033 22.35 -25.1Sherwin SHW 3.44 .8 33 450.83 326.68 558 438.25 +6.9ShinhanFn SHG ... ... ... 50.37 36.54 104 38.34 -17.4ShipFin SFL 1.40 9.5 15 15.98 12.85 603 14.70 -5.2Shopify n SHOP ... ... ...dd 176.60 88.21 2404 136.36 +35.0Shutterstk SSTK ... ... 40 52.78 29.85 893 48.66 +13.1SibanyeG SBGL .14r 5.4 ... 6.50 2.07 3175 2.58 -46.9SiderurNac SID ... ... ... 3.55 1.91 2284 2.41 -1.6SierraMt n SMTS ... ... ... 3.00 2.13 58 2.65 +6.9Sifco SIF ... ... ...dd 7.95 5.00 2 5.45 -18.0SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1270 58.43 +3.3Silvrbow n SBOW ... ... ... 34.76 19.89 11 30.61 +3.0SlvrcpMt n SVM .02 ... 53 3.43 2.12 282 2.63 +.4sSimonProp SPG 8.00f 4.5 24 177.18 145.78 2071 177.75 +3.5Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 0 70.41 -1.5sSimpsnM SSD .88 1.2 38 74.75 41.79 968 72.80 +26.8SinopcShg SHI ... ... ... 74.09 54.77 37 61.62 +8.1Siteone n SITE ... ... 77 95.49 48.19 1219 83.86 +9.3SixFlags SIX 3.12 4.9 20 73.38 51.25 1691 63.32 -4.9Skechers s SKX ... ... 15 43.08 23.80 1862 27.73 -26.7Skyline SKY ... ... 35 34.78 6.88 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 180 5.70 -33.3Smartsh n SMAR ... ... ... 32.79 18.06 176 21.09 +8.2Smith&N SNN .61e 1.7 62 40.41 33.79 499 35.32 +.9SmithAO s AOS .72 1.2 30 68.39 53.23 1043 58.67 -4.3Smucker SJM 3.40f 3.1 14 133.38 96.13 1235 109.40 -11.9SnapInc A n SNAP ... ... ... 21.22 10.50 11210 12.38 -15.3SnapOn SNA 3.28 2.0 16 185.47 140.83 554 167.18 -4.1SocCapH n IPOA ... ... ... 10.85 9.85 25 9.99 -1.0SocCapH un IPOA/U ... ... ... 11.58 10.02 9 10.48 -1.1SocQ&M SQM .99e 2.1 ... 64.20 39.24 1413 47.50 -20.0Sogou n SOGO ... ... ...cc 15.50 7.91 4623 9.45 -18.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 945 15.16 -29.2Solitario XPL ... ... ...dd .83 .37 115 .40 -34.0SonicAut SAH .24 1.2 10 23.60 15.95 226 19.85 +7.6SonocoP SON 1.64f 2.9 23 57.18 46.55 604 56.31 +6.0SonyCp SNE ... ... ... 55.50 36.25 1252 55.00 +22.4Sothebys BID .40 .8 17 60.16 42.78 251 52.83 +2.4SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.33 -1.1SoJerInd s SJI 1.12 3.3 29 36.41 25.96 436 33.71 +7.9SthcrssEn SXE ... ... ...dd 3.19 .56 888 .59 -65.4SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 21.35 -7.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.49 -9.4SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 1 21.77 -9.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.00 -5.6SouthnCo SO 2.40 5.0 53 53.51 42.38 5302 48.08 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 25 26.05 -3.5SouthCo ef SOJB ... ... ... 26.25 23.71 44 24.75 -3.7SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 19 24.49 -3.8SthnCopper SCCO .23e .5 34 58.09 37.13 1163 47.78 +.7SwstAirl LUV .64f 1.1 10 66.99 49.76 4223 56.52 -13.6SwtGas SWX 2.08 2.7 24 86.87 62.54 188 77.79 -3.3SwGA Fn SGB .48f 2.0 18 26.04 19.02 6 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 14575 5.00 -10.4SprkNtSE wi LOV ... ... ... 15.40 10.15 7 12.24 -3.2tSparton SPA ... ... 16 23.46 14.85 73 14.32 -37.9SpdFosFr n EFAX ... ... ... 77.82 67.00 0 71.09 -2.4SpdDbShDu STOT ... ... ... 49.99 47.00 3 48.82 -1.2SpdEmFos EEMX ... ... ... 76.80 62.13 1 65.53 -6.1SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.67 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 10 15.08 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.65 -.8SpectraEP SEP 3.01f 8.2 11 46.47 29.89 604 36.72 -7.1SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 17 17.42 -7.7SpF LgCap n FMDG ... ... ... 33.20 26.89 29.52 +5.4SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.43 -1.6Spire SR 2.25 3.2 20 82.85 60.09 262 70.95 -5.6SpiritAero SPR .48 .5 20 105.20 59.77 1748 88.43 +1.4SpiritAir SAVE ... ... 18 48.81 30.32 1231 42.67 -4.9SpirMTA n SMTA ... ... ... 11.19 8.90 262 9.85 +8.0SpiritRltC SRC .72 8.6 13 8.46 6.58 3422 8.40 +9.2SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 14 23.02 -7.3Spotify n SPOT ... ... ...dd 198.99 135.51 1134 180.12 +20.9SpragueRs SRLP 2.67f 10.4 15 29.00 21.80 35 25.75 +6.4Sprint S ... ... 3 8.92 4.81 9892 5.38 -8.7SprottSilv PSLV ... ... ...q 6.85 5.55 161 5.64 -11.0tSprottGold PHYS ... ... ...q 11.15 9.83 330 9.83 -7.2SprottPPP SPPP ... ... ... 9.91 7.47 13 7.88 -15.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 11783 66.86 +92.8STAG Indl STAG 1.39 5.0 37 28.95 22.42 820 27.74 +1.5STAG 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 79 2.12 +26.2SP Matls XLB .98e 1.7 ...q 64.17 53.41 6060 59.12 -2.3SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5733 88.95 +7.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 14918 53.12 -6.6SP Consum XLY 1.12e 1.0 ...q 113.57 87.89 5219 110.72 +12.2SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 11173 76.05 +5.2SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 64038 27.95 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 14215 75.88 +.3SP Tech XLK .78e 1.1 ...q 74.24 56.67 14661 71.56 +11.9SpdrRESel XLRE ... ... ...q 34.02 29.17 3777 33.27 +1.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 19985 52.45 -.4StdMotor SMP .84 1.8 27 52.41 40.56 69 47.65 +6.1Standex SXI .72 .7 22 110.00 89.40 20 102.90 +1.0StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 1375 144.71 -14.7StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 13 25.35 +.5StanBlD un SWP ... ... ... 128.00 104.21 148 109.50 -10.8Stantec g STN .55f ... 17 29.25 24.05 7 26.18 -6.4StarGas SGU .47f 4.9 15 11.35 8.74 18 9.62 -10.5Starret SCX .40 6.2 21 9.40 5.80 14 6.45 -25.0Startek SRT ... ... 54 14.27 6.11 39 7.62 -23.6StarwdPT STWD 1.92 8.4 12 22.98 19.47 2096 22.90 +7.3StateStr STT 1.68 1.9 14 114.27 84.56 5194 87.27 -10.6StateSt pfC STTpC ... ... ... 25.57 24.01 17 24.98 -.9StateSt pfD STTpD ... ... ... 28.96 26.00 28 26.94 -1.9StaStCp pfG STTpG ... ... ... 28.45 25.50 213 25.98 -4.2StateSt pfE STTpE ... ... ... 27.16 25.47 43 26.00 -1.7Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 23.08 19.75 27 22.74 +7.5Steelcse SCS .54f 3.9 ... 15.90 12.50 481 13.85 -8.9StellusCap SCM 1.36 10.4 11 14.29 11.07 76 13.07 -.5StellCap22 SCA 1.44 5.7 ... 25.39 24.78 1 25.21 -.5Stepan SCL .90f 1.0 21 89.91 68.09 91 87.16 +10.4sSteris plc STE 1.24 1.1 29 114.89 81.60 320 115.01 +31.5SterlingBc STL .28 1.3 13 26.50 21.00 2174 22.25 -9.6SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.49 +.6StewInfo STC 1.20 2.7 24 47.37 34.48 104 45.20 +6.9StifelFin SF .48f .9 17 68.76 44.44 607 55.65 -6.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 27 25.92 -4.3Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.66 -1.1StoneHEM EDF 2.16 15.4 ...q 17.31 12.80 63 14.05 -11.7StonHEmM EDI 1.81 13.4 ...q 16.45 12.63 47 13.50 -13.3StoneMor STON 1.32 30.1 ... 7.22 3.44 90 4.38 -33.2Stonerdg SRI ... ... 24 37.69 15.05 257 33.96 +48.6StoreCap STOR 1.24 4.5 23 28.05 22.51 1710 27.41 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.49 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 2 21.28 +5.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.85 -.1StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0sStratUSM GJH .64 6.3 ... 10.35 9.37 7 10.10 +.5StratWMT GJO .22 .9 ... 23.36 21.73 22.70 +2.0Stryker SYK 1.88 1.1 28 179.84 137.70 1972 165.00 +6.6SturmRug RGR 1.28f 2.4 18 64.55 43.00 201 53.25 -4.7SubPpne SPH 2.40 10.1 34 27.05 21.85 221 23.65 -2.4SumitMitsu SMFG ... ... ... 9.67 7.33 1082 8.15 -6.2SummitHtl INN .72 5.1 13 18.08 12.77 398 14.13 -7.2SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 7 24.31 -4.6SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.70 -7.7tSumtMtls n SUM .29t ... 20 34.06 24.17 9843 21.01 -33.2SummitMP SMLP 2.30 13.2 ...cc 24.00 13.10 120 17.40 -15.1SunCmts SUI 2.84f 2.9 99 99.97 80.12 386 97.66 +5.3SunLfFn g SLF 1.90f ... ... 44.50 37.39 244 40.87 -.9SunCokeE SXC .99e ... 6 14.32 8.20 527 11.14 -7.1SunCokeEn SXCP 1.60m 9.9 9 21.95 14.70 159 16.15 -7.4Suncor g SU 1.44 ... ... 42.55 30.68 1844 41.78 +13.8SunlOnl n STG ... ... ...dd 14.08 5.77 40 6.09 -45.1SunLink SSY ... ... ...dd 2.08 1.25 1 1.41 -11.2SunocoLP SUN 3.30 12.3 79 33.11 24.46 470 26.90 -5.3SunstnHtl SHO .20 1.2 19 17.60 14.09 1954 16.51 -.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.30 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2333 72.39 +12.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2tSunTr pfA STIpA 1.50 6.5 ... 25.83 23.37 93 23.01 -6.4SunTr pfE STIpE 1.47 6.0 ... 25.83 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 31 1.87 +27.2SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2860 9.46 -1.8SuperiorInd SUP .36 2.0 28 20.55 12.70 268 18.35 +23.6Supvalu rs SVU ... ... 16 32.32 13.60 3541 32.09 +48.6SuthrlAs n SLD 1.52 9.1 ... 16.75 13.55 59 16.75 +10.6SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 22 26.22 +2.2SwEBioFu23 FUE ... ... ... 8.34 6.00 6.19 -11.6SwEGrain23 GRU ... ... ... 3.90 3.22 2 3.58 +7.1SwRCmETR RJN ... ... ... 3.72 1.87 1 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.81 8.05 -9.9SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 39 6.05 +.8SwERCmTR RJI ... ... ... 5.96 4.85 1583 5.50 +1.8SwisHelv SWZ .64e .2 ...q 13.74 12.01 4 12.90 +1.1Switch n SWCH .03e ... ... 20.45 11.85 407 13.31 -26.8Synchrony SYF .84f 2.9 11 40.59 28.33 13528 29.20 -24.4Synnex SNX 1.40 1.5 12 141.94 93.87 248 94.78 -30.3Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1613 49.63 +3.5SynthBiol SYN ... ... ...dd 1.05 .18 377 .20 -61.2Sysco SYY 1.44 2.1 27 71.97 50.05 3016 67.07 +10.4sSystemax SYX .22 .5 44 47.12 17.33 208 46.04 +38.4T -TAL Educ s TAL ... ... ...cc 47.63 25.29 4787 32.94 +10.9TC PpLn TCP 2.60 8.6 10 57.60 22.64 469 30.29 -43.0TCF Fncl TCF .60 2.3 16 27.34 14.58 844 25.57 +24.7 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 15 24.78 -3.7TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 29 5.54 -5.6TE Connect TEL 1.76f 1.9 26 108.23 77.15 1959 92.66 -2.5THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.42 +.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.57 -1.4THLCSenL TSLF 1.32 7.8 ...q 18.21 16.30 32 17.03 +1.0TIM Part TSU .28e 1.7 ... 23.12 16.28 931 16.65 -13.8TJX TJX 1.56 1.6 22 98.94 66.44 2727 96.41 +26.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.15 9.67 0 10.15 +4.3TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 356 20.69 +8.6TPG SpLnd TSLX 1.56 8.0 9 21.74 17.00 276 19.54 -1.3TableauA DATA ... ... ...dd 112.42 63.46 918 106.14 +53.4TahoeRes TAHO .24 5.6 ... 7.00 3.76 2566 4.32 -9.8TailorBr TLRD .72 3.6 11 35.94 10.00 1973 19.90 -8.8Taiwan TWN ... ... ...q 22.25 19.25 3 20.45 -2.0TaiwSemi TSM .73e 1.8 19 46.57 35.34 6086 41.71 +5.2Takung n TKAT ... ... 31 5.05 1.19 1 1.25 -50.2TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 21.83 -15.2TalosEn rs TALO ... ... ...dd 40.16 19.82 47 36.83 +14.5StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.10 19.86 2100 24.20 -8.7TanzRy g TRX ... ... ... .68 .24 105 .42 +50.4Tapestry TPR 1.35 2.9 29 55.50 38.70 2663 46.47 +5.1TargaRes TRGP 3.64 7.1 ... 53.24 39.59 1381 51.59 +6.5TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 9 26.93 +1.7Target TGT 2.56f 3.2 14 81.29 53.90 4205 78.95 +21.0TaroPhrm TARO ... ... 12 128.46 93.01 93 114.99 +9.8tTaseko TGB ... ... ... 2.46 .88 479 .87 -62.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 17.86 3012 19.04 -42.4Taubmn TCO 2.62f 4.2 22 66.61 44.78 497 62.58 -4.4Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 7 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 18 25.03 -.8tTaylorMH TMHC ... ... 12 28.42 19.09 3211 19.28 -21.2Team TISI ... ... ...dd 24.15 10.45 301 22.75 +52.7Technip FTI .13 ... 18 35.00 24.53 2502 32.26 +3.0TeckRes g TECK .16e ... ... 30.80 20.06 2640 24.89 -4.9Teekay TK .22 3.2 ...dd 10.90 6.77 421 6.90 -26.0tTeekLNG TGP .56 3.5 80 21.65 15.80 359 15.90 -21.1TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 7 26.03 +3.1TeekOffsh TOO .04m 1.6 86 3.12 2.14 205 2.58 +9.3TeekOf pfA TOOpA 1.81 7.9 ... 24.49 20.24 8 23.01 -.3TeekOf pfB TOOpB 2.13 8.6 ... 26.00 21.77 8 24.59 -1.0TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 12 25.02 -.1TeekayTnk TNK .21 22.1 14 1.95 .94 1100 .95 -32.1Tegna TGNA .28 2.6 6 15.60 10.00 3281 10.76 -23.6TejonRnch TRC ... ... ...cc 26.25 18.59 76 23.27 +12.1TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 132 22.47 -.4TeklaHcrOp THQ 1.35a 7.6 ...q 19.00 16.02 128 17.78 +1.5TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 41 19.76 +.7TeklaWH n THW 1.40 10.3 ...q 15.12 12.47 78 13.55 -.4TelInstEl TIK ... ... 34 6.35 2.05 3 2.37 -8.8Teladoc n TDOC ... ... ... 71.30 27.35 2130 61.85 +77.5Telaria n TLRA ... ... ...dd 5.30 3.42 120 3.71 -7.9TlcmArg TEO .71e 3.5 ... 40.19 17.00 226 20.10 -45.1TelItalia TI ... ... ... 11.28 6.69 106 7.58 -12.2TelItaliaA TI/A .30e 4.5 ... 9.60 6.09 12 6.71 -6.9sTeledyne TDY ... ... 34 220.68 136.03 177 218.88 +20.8Teleex TFX 1.36 .5 33 288.78 197.72 209 270.81 +8.8TelefBrasil VIV .64e 5.7 13 17.33 10.99 979 11.10 -25.2TelefEsp TEF 1.20e 13.3 ... 11.58 8.41 1011 9.00 -7.0TelData TDS .64 2.5 8 29.87 23.54 910 25.29 -9.0TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.27 -1.1TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.70 -.8TelData60 TDJ 1.75 7.0 ... 25.98 23.95 6 25.09 -.8TelData59 TDE 1.72 6.9 ... 26.21 24.26 10 25.07 -.9Telus gs TU 2.10 ... ... 38.50 34.28 327 36.67 -3.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 97 20.94 -2.6TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 38 14.89 -9.3TmpEMI TEI .80a 7.5 ...q 11.98 10.18 107 10.62 -4.9TmpGlb GIM .30 4.8 ...q 6.77 6.09 269 6.26 -3.1TempurSly TPX ... ... 13 68.05 41.10 1049 48.45 -22.7Tenaris TS .69e 1.9 ... 40.64 25.91 1392 36.85 +15.7TenetHlth THC ... ... ...dd 39.74 12.25 783 37.38 +146.6Tengsco TGC ... ... ...dd 2.47 .55 100 1.02 +27.8Tennant TNC .84 1.0 ...cc 86.03 59.00 62 80.40 +10.7Tenneco TEN 1.00 2.2 7 65.59 41.64 748 44.65 -23.7TVA 28 TVC .96 4.0 ... 25.97 23.29 13 24.18 -3.7TVA 29 TVE .84 3.5 ... 26.98 23.22 27 23.92 -4.3Teradata TDC ... ... 23 44.27 29.90 1216 38.01 -1.2Teradyn TER .36 .8 33 50.68 32.06 2133 43.29 +3.4Terex TEX .40 1.0 35 50.17 35.30 4483 39.67 -17.7Ternium TX 1.10e 3.0 11 42.43 26.37 566 36.14 +14.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 299 37.16 +6.0TetraTech TTI ... ... ...dd 4.87 1.85 475 4.27 TeucrCorn CORN ... ... ...q 19.00 15.66 51 16.74 -.2tTeucrSug CANE ... ... ...q 10.50 6.83 32 6.82 -30.3TeucrWht WEAT ... ... ...q 7.37 5.80 317 7.00 +16.7TeucrSoyb SOYB ... ... ...q 19.47 15.36 83 16.66 -6.8TeucrmAgs TAGS ... ... ...q 25.70 20.50 0 21.34 -3.4TevaPhrm TEVA .73e 3.1 7 32.51 10.85 11516 23.87 +26.0TexPacLd TPL .29f ... ...cc 816.28 331.38 29 791.00 +77.1Textainer TGH .96 5.9 ...dd 26.50 13.80 145 16.20 -24.7Textron TXT .08 .1 37 69.36 47.24 1705 67.50 +19.3Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 235.54 170.07 1737 233.91 +23.2sThermon THR ... ... 53 26.50 15.74 277 26.21 +10.7ThirdPtRe TPRE ... ... 11 17.10 12.28 1240 13.65 -6.8ThomsonR TRI 1.38 3.3 17 48.61 36.52 802 41.35 -5.1Thor Inds THO 1.48 1.6 10 161.48 87.62 810 91.08 -39.63D Sys DDD ... ... 51 17.48 7.92 2060 12.73 +47.33M Co MMM 5.44f 2.6 29 259.77 190.57 2067 207.05 -12.0Tidwtr TDW 1.00 3.0 ...dd 35.98 .88 150 33.28 +36.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 122 23.94 +17.4Tiffany TIF 2.20f 1.6 40 141.64 86.15 825 136.02 +30.9Tillys TLYS ... ... 35 16.57 8.42 148 14.90 +.9Timken TKR 1.12f 2.4 18 55.65 41.85 1426 46.55 -5.3TimknSteel TMST ... ... ...dd 20.24 12.54 568 13.71 -9.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 321 9.96 -22.7TollBros TOL .44 1.2 11 52.73 34.34 2132 35.31 -26.5Tompkins TMP 1.92 2.2 21 91.99 71.27 21 86.36 +6.2TootsieR TR .36b 1.2 27 37.48 27.45 83 29.25 -17.2TopBuild n BLD ... ... 32 87.21 52.21 662 75.09 -.9Torchmark TMK .64 .7 7 93.60 74.48 406 87.21 -3.9Trchmk pfC TMKpC ... ... ... 27.64 25.44 14 25.98 -2.9Toro Co s TTC .80f 1.3 23 73.86 56.60 581 59.33 -9.0TorDBk gs TD 2.68 ... ... 75.46 49.91 835 59.37 +1.3MonTNAPpl TPYP .45p ... ...q 24.30 20.22 88 23.98 +2.7TortWat n TBLU ... ... ... 30.84 25.65 29.13 -2.3TortEnInd NDP 1.75 13.4 ...q 14.74 10.70 39 13.04 -1.8TortEnInf TYG 2.62 9.4 ...q 32.40 24.24 78 27.98 -3.8TortMLP NTG 1.69 10.7 ...q 21.09 14.91 387 15.82 -9.9TortPplE TTP 1.63m 9.1 ...q 20.37 15.55 13 17.88 -4.9TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 40 19.40 -5.8Total SA TOT 2.71e 4.2 ... 65.69 49.75 968 64.57 +16.8TotalSys TSS .52 .6 23 97.82 62.81 1344 91.90 +16.2TowerIntl TOWR .48 1.5 14 34.55 21.25 106 31.30 +2.5TownsqMda TSQ .30 4.6 9 11.28 6.03 29 6.51 -15.2Toyota TM ... ... ... 140.99 111.29 132 131.63 +3.5TrCda g TRP 2.76 6.2 17 51.85 39.16 894 44.87 -7.8TransEntx TRXC ... ... ...dd 6.04 .60 3855 5.44 +181.9TransUn n TRU .07p ... 29 75.99 41.07 1113 73.19 +33.2Trnsalta g TAC .23 ... ... 6.58 4.75 40 5.60 -5.9TrnsatlPet TAT ... ... ...dd 2.18 .58 103 1.09 -21.6TrnsRty TCI .20p ... ...dd 52.00 20.37 1 34.65 +10.6TransDigm TDG 24.00 ... 26 377.67 249.57 271 368.68 +34.3TrnsMont TLP 3.18f 8.0 16 46.52 33.98 51 39.88 +1.1Transocn RIG ... ... ...dd 14.34 7.20 13859 12.68 +18.7TrGasSur TGS ... ... ... 24.22 11.76 83 16.51 -25.7Travelers TRV 3.08f 2.4 17 150.55 113.76 1388 128.96 -4.9Travelport TVPT .30 1.5 ... 20.30 12.10 1629 19.37 +48.2TrecoraRs TREC ... ... 21 15.60 10.25 69 15.05 +11.5Tredgar TG .44 1.7 34 26.50 14.80 71 25.70 +33.9TreeHseF THS ... ... 15 85.87 36.35 1139 46.98 -5.0sTrex s TREX ... ... 44 78.71 35.96 732 78.27 TriPointe TPH ... ... 12 19.55 12.28 2925 14.26 -20.4TriContl TY 1.02e 3.8 ...q 28.32 22.63 34 27.21 +1.0TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.1 ... 17.44 8.91 241 11.89 +25.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 511 33.97 -20.0TrilogyMtl TMQ ... ... ... 2.01 .69 168 1.90 +74.3TrimShrk n TTAC ... ... ... 38.16 29.09 16 36.37 +7.9TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.06 -.5TriNetGrp TNET ... ... 35 60.15 31.52 656 54.09 +22.0Trinity TRN .52 1.4 8 39.19 27.11 1799 38.03 +1.5TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.39 -8.1Trinseo SA TSE 1.60f 2.2 9 85.35 57.70 244 73.00 +.6TrioTch TRT ... ... 14 8.47 4.05 11 4.60 -34.4TriplePtV TPVG 1.44 10.5 8 14.19 11.12 104 13.68 +7.8TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.42 -1.8Triple-S GTS ... ... 33 44.01 15.12 179 35.80 +44.1TritonInt n TRTN 2.08f 5.8 ... 43.85 27.76 1024 36.09 -3.6TriumphGp TGI .16 .8 4 34.58 17.75 445 19.90 -26.8Tronox TROX .18 1.0 58 28.40 16.70 1750 18.57 -9.5TrueBlue TBI ... ... 17 29.55 19.30 213 27.65 +.5Tsakos TNP .20 5.7 ... 5.03 3.11 154 3.50 -10.5TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 12 25.04 -1.0Tsakos pfC TNPpC 2.22 8.9 ... 26.05 25.00 4 25.05 -1.8Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 4 25.08 +1.3TsaksE p E TNPpE ... ... ... 25.89 24.58 2 25.26 +.2Tuppwre TUP 2.72 7.6 ...dd 66.26 33.38 854 35.99 -42.6Turkcell TKC ... ... ... 11.29 5.69 1190 6.44 -36.9TurnPtBr n TPB .16 .5 ... 34.16 14.52 100 33.99 +60.9TurqHillRs TRQ ... ... 24 3.59 2.63 3726 2.64 -23.0TutorPerini TPC ... ... 10 29.90 17.55 319 18.40 -27.422ndCentry XXII ... ... ...dd 4.44 1.63 1158 2.48 -11.4Twilio n TWLO ... ... ... 65.37 23.25 2682 59.30 +151.3Twitter TWTR ... ... ...dd 47.79 15.67 33168 31.91 +32.9TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 9 26.84 -1.5TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 18 25.44 -3.1TwoHrbI rs TWO 1.88 12.2 6 16.83 13.85 3610 15.47 -4.9TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 21 24.32 -3.0TylerTech TYL ... ... 53 248.25 166.63 149 226.78 +28.1Tyson TSN 1.20 2.1 11 84.65 56.79 4003 57.60 -29.0U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 41 32.05 +36.2UBS 3xInvC WTID ... ... ... 35.26 6.75 27 8.10 -47.0VelDlyIn n EXIV ... ... ... 61.00 26.21 0 37.46 -22.6VelLngVS n EVIX ... ... ... 23.61 8.45 8.74 -27.1UBS FILCG FBGX ... ... ...q 282.15 161.21 3 270.77 +19.2UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 1 85.03 -.5UBS Grp UBS .69e 4.2 ... 20.89 14.89 1314 16.38 -10.9UDR UDR 1.29 3.3 24 40.33 32.88 2561 38.57 +.1UGI Corp UGI 1.04 2.0 11 54.09 42.51 827 52.90 +12.7UMH Prop UMH .72 4.7 29 16.80 11.38 141 15.32 +2.8UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 6 26.82 -1.8UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 3 25.85 -4.8UQM Tech UQM ... ... ...dd 1.79 .71 93 1.01 -27.3US FdsHl n USFD ... ... 22 40.92 25.43 6345 32.91 +3.1US 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/Thursday, August 2, 2018

PAGE 51

USPhysTh USPH .92 .9 59 107.75 56.50 45 105.35 +45.9US Silica SLCA .25 1.0 33 38.70 23.11 2732 25.86 -20.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.9 ...dd 19.33 14.55 121 16.26 -1.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 52.43 +.8Usaa SCVal USVM ... ... ... 55.88 47.00 0 55.07 +8.6USAA IntlVl UIVM ... ... ... 55.54 47.64 2 49.35 -4.1Usaa EMVl UEVM ... ... ... 56.13 45.42 1 46.80 -8.9Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.46 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.35 -3.7USANA s USNA ... ... 29 137.95 52.80 211 127.20 +71.8USCF Oil n USOU ... ... ... 80.79 22.66 4 62.95 +46.4USCF ShOil USOD ... ... ... 26.29 4.69 29 5.72 -49.5USCF shpei BUY ... ... ... 28.70 23.45 1 27.25 +7.6USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.5 ... 12.00 9.00 83 10.50 -6.7USG USG ... ... 24 43.40 25.60 858 43.15 +11.9tUltrapar UGP .55e 5.2 ... 26.48 10.70 1195 10.59 -53.4UndrArm s UAA ... ... 33 24.70 11.40 6727 19.09 +32.3UnAr C wi UA ... ... ... 22.68 10.36 4018 17.77 +33.4Uni UFI ... ... 14 39.21 28.97 63 29.87 -16.7UniFirst UNF .45f .2 24 193.05 135.95 88 187.50 +13.7UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1028 57.47 +2.0Unilever UL 1.48e 2.6 ... 60.13 50.74 541 57.01 +3.0UnionAc un LTN/U ... ... ... 10.35 10.00 10.30 +2.6UnionPac UNP 3.20f 2.2 10 151.50 101.72 2823 148.37 +10.6UniqueF n UFAB .60 7.3 10 9.70 7.05 4 8.21 +10.7Unisys UIS ... ... ...dd 15.05 6.90 3476 14.55 +78.5Unit UNT ... ... 13 28.68 15.29 490 23.94 +8.8UtdContl UAL ... ... 12 82.04 56.51 4605 80.02 +18.7UtdMicro UMC .09e 3.2 ... 3.14 2.21 357 2.77 +15.9UPS B UPS 3.64 3.0 20 135.53 101.45 1912 119.36 +.2UtdRentals URI ... ... 8 190.74 106.52 1289 146.86 -14.6USNatGas UNL ... ... ...q 10.28 8.54 9.17 -.2US12MoOil USL ... ... ...q 25.74 16.68 10 24.24 +15.9USAntimny UAMY ... ... ... .59 .20 55 .56 +74.4US Bancrp USB 1.20 2.3 14 58.50 48.49 5686 52.61 -1.8US 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 25 23.80 +5.4US Bcp pfM USBpM 1.63 5.9 ... 29.84 27.24 41 27.69 -1.9US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 22 24.99 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 270 20.33 +12.3US Cellular USM ... ... 45 41.82 32.06 121 34.44 -8.5US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 7 25.02 -.9US Cellu 63 UZB 1.81 7.1 ... 26.95 24.46 8 25.52 -.8US Cell64 UZC 1.81 7.1 ... 27.40 24.55 24 25.53 -1.5USCmdtyFd USCI ... ... ...q 45.44 38.89 81 41.42 -2.6USDslHtOil UHN ... ... ...q 21.76 14.75 8 19.85 +2.6US GasFd UGA ... ... ...q 36.45 25.23 9 33.34 +4.7USCoppFd CPER ... ... ...q 21.26 17.01 13 17.29 -17.9USAgriFd USAG ... ... ...q 18.21 15.55 0 16.45 -.4US NGas rs UNG ... ... ...q 27.92 20.40 1158 22.66 US OilFd USO ... ... ...q 15.25 9.34 18106 14.09 +17.3US ShrtOil DNO ... ... ...q 73.75 43.86 2 47.36 -16.6USSteel X .20 .6 21 47.64 22.38 9600 35.81 +1.8UtdTech UTX 2.80 2.1 23 139.24 109.10 3765 134.90 +5.7UtdhlthGp UNH 3.60f 1.4 22 259.01 186.00 3007 253.37 +14.9UNITIL UTL 1.46 2.9 26 53.07 40.92 25 50.09 +9.8tUnivar n UNVR ... ... 48 31.95 25.57 2867 25.69 -17.0UnvslCp UVV 3.00f 4.5 9 71.60 45.95 156 67.15 +27.9UnvHR UHT 2.64 3.9 39 78.61 53.00 28 66.85 -11.0UnivHlthS UHS .40 .3 16 128.15 95.26 875 121.42 +7.1Univ Insur UVE .64a 1.4 15 45.78 15.08 284 44.20 +61.6UnvSecInst UUU ... ... ...dd 3.50 1.05 7 1.55 -8.8UnivTInst UTI .08 2.5 ...dd 3.78 2.21 183 3.21 +33.8UnumGrp UNM 1.04f 2.7 2 58.73 36.15 1563 38.90 -29.1Ur-Energy URG ... ... 78 .82 .50 855 .78 +13.5UraniumEn UEC ... ... ...dd 2.00 .96 908 1.68 -5.1UrbnEdg n UE .88 3.8 27 26.19 19.51 560 22.87 -10.3UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 17.88 +5.5UrsBidA UBA 1.08f 4.8 29 23.94 17.20 76 22.35 +2.8UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.71 -5.5V -VF Corp VFC 1.84 2.0 48 94.47 60.01 1810 91.30 +23.4VICI Pr n VICI .64 3.2 ... 21.33 17.58 2346 20.00 -4.3VOC EnTr VOC .47e 8.7 11 6.66 3.15 64 5.40 -8.8VaalcoE EGY ... ... ... 3.38 .68 717 3.03 +334.7VailRsrt MTN 5.88 2.1 29 291.61 200.68 186 278.69 +31.2Vale SA VALE .29e 2.1 14 15.24 9.53 26482 14.06 +15.0ValeroE VLO 3.20 2.7 31 126.98 64.22 3412 116.78 +27.1ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 163 39.34 -11.6Valhi VHI .08 1.5 48 9.24 2.13 125 5.25 -14.9Validus pfA VRpA ... ... ... 26.32 24.12 10 25.85 -.3Validus pfB VRpB ... ... ... 26.23 24.15 22 25.33 -1.1VlyNBcp VLY .44 3.7 20 13.38 10.61 2713 11.81 +5.3VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 4 26.25 -5.4VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.70 -2.8Valmont VMI 1.50 1.1 22 176.35 135.40 109 139.75 -15.7Valvoline n VVV .30 1.3 ... 25.63 19.86 1056 22.43 -10.5VanEMGold OUNZ ... ... ...q 13.44 11.95 48 11.95 -7.0VanEGold GDX .06e .3 ...q 25.58 20.84 36208 21.11 -9.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 7 27.38 +4.1VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.96 -3.8VnEkSteel SLX .40e .8 ...q 51.92 39.22 12 47.30 +3.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 12 22.70 -2.7VanE Env EVX .53e .6 ...q 97.00 77.29 0 95.71 +10.1VanE 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 33 22.98 -6.1VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 514 31.32 +.4VanE ChiBd CBON .68e ... ...q 24.34 22.43 22.53 -.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 38 24.44 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 5493 21.61 +1.9VanE BDC BIZD 1.47e 8.6 ...q 18.18 15.39 37 17.14 +3.3VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 127 19.43 -1.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 112 28.90 -3.5VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 76 24.49 -4.5VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 18 24.10 +.1VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 51 25.19 -5.4VanE EmM EMAG .92 4.4 ...q 22.45 20.25 1 20.78 -4.8VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 98 25.26 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 4143 17.30 -8.9VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 60.20 -1.6VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.29 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 17 17.26 +.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 49 19.67 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 148 23.47 -2.5VnEkHiInInf YMLI 1.20 8.8 ...q 14.94 11.07 1 13.58 +1.1VanE GenDr GNRX ... ... ... 26.68 20.60 25.20 +3.7VanE OilR CRAK ... ... ...q 34.79 24.08 10 34.42 +12.1V IntMoat MOTI ... ... ...q 36.88 32.00 5 33.39 -2.1VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.55 +5.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 27.75 13 27.54 -20.4VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 2 32.38 +6.6VanEWMoat MOAT .41e .9 ...q 46.20 38.21 275 45.04 +6.1VanE UncOG FRAK .06e .4 ...q 18.24 12.59 15 17.14 +9.5VnEkSemi SMH .58e .5 ...q 114.55 84.08 3549 106.35 +8.7VnEkRtl] RTH 1.39e 1.4 ...q 105.00 77.47 8 102.32 +12.0VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 35 63.40 +2.9VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6118 25.79 -1.0VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.69 1 35.35 -13.8VEckVcREr REMX .50a 2.3 ...q 32.97 21.05 43 21.65 -28.0VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 10 39.50 -18.2VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 12 50.51 -25.5VanE Egyp EGPT ... ... ...q 40.97 26.30 2 34.16 +4.5VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 17.53 -11.3VanE JrGld GDXJ ... ... ...q 37.76 29.84 8546 31.54 -7.6VanE Coal KOL .13 .8 ... 18.49 14.26 23 16.30 +1.7VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 229 16.35 -8.6VanEBrzSC BRF ... ... ...q 26.12 17.34 14 19.35 -17.5VanEIndo IDX .25e 1.1 ...q 26.90 19.96 4 21.87 -12.0VanENatRs HAP .64e 1.7 ...q 39.67 33.38 7 37.04 -.2 VanE VAfr AFK .53e 2.2 ...q 27.39 22.53 4 23.56 -5.2VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 12 45.00 -3.5VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 82 87.85 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 498 80.50 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2074 78.01 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3169 78.75 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 50 110.89 -8.3VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 117 122.50 +10.0VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 71 77.83 +1.8VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 501 85.90 +.3VangEMI VXF 1.13e .9 ...q 122.29 99.37 191 119.72 +7.2VangGrth VUG 1.38e .9 ...q 157.81 127.70 613 153.98 +9.5VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 490 129.14 +5.4VangMidC VO 1.76e 1.1 ...q 164.17 140.54 243 160.75 +3.9VangSmCp VB 1.63e 1.0 ...q 161.44 131.25 609 158.56 +7.3VangSCG VBK 1.19e .7 ...q 183.70 141.75 147 178.20 +10.8VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 276 138.66 +4.4VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1524 144.92 +5.6VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1129 108.14 +1.7VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1652 258.08 +5.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 411 112.92 +1.2VangMCGr VOT .82e .6 ...q 140.54 115.92 78 136.57 +6.9VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 7798 82.52 -.6VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 540 105.61 +3.5VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 224 116.31 -2.4VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1135 53.11 -2.9VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 9811 43.55 -5.1VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 158 70.63 -3.1VangEur VGK 1.71e 3.0 ...q 63.60 55.18 6759 57.64 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 552 50.82 -1.7Vang500Gr VOOG 1.62e 1.1 ...q 154.92 124.00 52 151.37 +10.5Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 20 109.82 -.1VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 10 143.96 +8.8VanSC600G VIOG 1.13e .7 ...q 171.49 128.05 11 168.87 +15.7VangSC600 VIOO 1.19e .8 ...q 159.24 121.82 44 157.02 +12.7VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 8 126.32 +3.7VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 10 140.93 +5.9VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 20 133.41 +4.3VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 5965 43.73 -2.5VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 58 171.20 +9.8VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 103 137.53 -5.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 190 104.95 +6.1VangFncl VFH .90e 1.3 ...q 75.48 59.92 270 70.66 +.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 202 169.00 +9.6VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 120 143.29 +.6VangInfT VGT 1.61e .9 ...q 193.50 144.77 386 188.30 +14.3VangMat VAW 2.12e 1.6 ...q 144.65 120.06 68 134.16 -1.9VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 65 116.91 +.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 66 84.20 -7.6VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 625 114.47 +3.0VectorGp VGR 1.60b 8.8 22 23.14 17.90 1044 18.28 -18.3Vectren VVC 1.80 2.5 28 71.71 58.00 569 71.32 +9.7Vectrus VEC ... ... 14 41.48 25.17 61 31.33 +1.6VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.71 570 12.76 -38.7VeevaSys VEEV ... ... 88 85.00 52.17 892 78.50 +42.0tVenatorM n VNTR ... ... ... 26.90 14.10 2059 13.53 -38.8Ventas VTR 3.16 5.6 16 69.92 46.55 1979 56.81 -5.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 24.98 -.7Veoneer n VNE ... ... ... 53.31 41.45 50.81 +19.1Vereit VER .55 7.2 ...cc 8.75 6.52 5289 7.65 -1.8Vereit pf VERpF 1.68 6.6 ... 26.64 24.43 32 25.31 -1.0VeriFone PAY ... ... 32 23.14 14.90 1458 22.94 +29.5Veritiv VRTV ... ... ...dd 40.75 20.35 39 37.95 +31.3VerizonCm VZ 2.36 4.6 7 54.77 43.97 12789 51.73 -2.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.89 -1.9VermilnE g VET 2.03 ... ... 40.59 30.18 183 34.04 -6.3Verso Cp VRS ... ... ... 22.69 3.82 202 21.53 +22.5Versum VSM .24f .6 ... 42.74 33.06 344 38.01 +.4ViadCorp VVI .40 .7 28 61.85 49.20 83 56.80 +2.5Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 5 46.68 +4.6VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 52 17.88 +188.9Vipshop VIPS ... ... 8 19.14 7.79 4241 9.54 -18.6VirnetX VHC ... ... ...dd 8.75 2.10 135 2.95 -20.3VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.59 -.8VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.3 ...q 14.18 10.74 96 11.71 -12.6VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 33 13.61 -22.2Visa s V .84 .6 46 143.14 99.14 7087 138.25 +21.3VishayInt VSH .34f 1.4 ...dd 26.50 16.65 1762 24.75 +19.3VishayPrc VPG ... ... 37 41.60 16.55 49 40.35 +60.4VistaGold VGZ ... ... ...dd .92 .56 119 .58 -17.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 554 15.74 +8.0VistraEn n VST ... ... ... 24.81 15.92 2707 22.72 +24.0VitaminSh VSI ... ... 9 11.05 2.95 274 8.20 +86.4VivintSolar VSLR ... ... 22 6.00 2.70 317 5.60 +38.3VMware VMW ... ... 39 165.00 91.37 1301 144.58 +15.4VoceraCm VCRA ... ... ...dd 33.17 22.43 268 31.23 +3.3VolarisAv VLRS ... ... ... 13.85 4.87 694 7.21 -10.1tVolitionRX VNRX ... ... ... 4.00 1.68 514 1.73 -41.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 4 3.80 sVonage VG ... ... ...dd 13.67 6.49 2377 13.19 +29.7Vornado VNO 2.52 3.5 26 80.92 64.14 804 72.23 -7.6Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 8 25.26 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 36 24.40 -2.0Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 16 23.17 -7.7Voxeljet VJET ... ... ... 6.37 3.07 32 3.26 -28.7VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 51 9.38 -10.5VoyaEmHi IHD .92 11.6 ...q 9.86 7.61 61 7.94 -10.8VoyaFincl VOYA .04 .1 18 55.27 35.82 2202 49.57 +.2VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 57 11.66 +2.0VoyaGlbDv IGD .91 12.0 ...q 8.16 7.00 308 7.63 -1.5VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 48 14.83 -12.0VoyaIntHD IID .83 12.4 ...q 7.90 6.46 12 6.69 -11.3VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 306 4.98 -1.8VoyaNatRs IRR .81 12.3 ...q 7.00 5.75 70 6.57 +5.0VulcanM VMC 1.12 1.0 24 141.20 108.17 2804 113.42 -11.6W -W&T Off WTI .40 5.9 12 9.12 1.83 3880 6.78 +104.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 24.58 -2.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.18 -8.2WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 6 22.97 +2.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 24.22 -1.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.89 +3.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 29.17 +.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 10 26.62 +3.0WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 27.18 -.9WBI PwFact WBIY ... ... ... 27.94 22.34 20 26.81 +.8WBITacRot WBIR ... ... ... 26.78 24.18 5 25.04 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 15 24.02 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 56 24.03 -3.6WEC Engy WEC 2.21 3.4 21 70.09 58.48 1960 65.54 -1.3WEX Inc WEX ... ... 37 198.82 101.14 498 190.80 +35.1WNS Hldg WNS ... ... 25 54.38 33.72 221 49.89 +24.3WP Carey WPC 4.06 6.2 18 72.41 59.23 262 65.70 -4.6WPP plc WPP 3.91e 5.1 ... 103.53 73.66 80 77.42 -14.5WPX Engy WPX ... ... ...dd 19.78 9.38 8797 18.28 +29.9WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 18.25 1097 19.25 -11.3WABCO WBC ... ... 16 162.20 113.00 961 123.50 -13.9Wabtec WAB .48 .4 34 111.73 69.20 703 110.62 +35.8WaddellR WDR 1.00 5.0 14 23.82 17.53 1775 20.18 -9.7WageWrks WAGE ... ... 31 69.25 38.40 293 53.50 -13.7WalMart WMT 2.08f 2.4 21 109.98 77.50 5049 88.24 -10.6WalkerDun WD ... ... 9 61.44 42.66 824 56.18 +18.3WarrMet n HCC .20 ... ... 31.65 10.41 925 26.56 +34.7WashPrGp WPG 1.00 12.6 21 9.42 5.40 2311 7.94 +11.5WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 10 23.30 -5.3WashPr pfI WPGpI 1.72 8.2 ... 25.85 19.11 4 20.96 -15.4WREIT WRE 1.20 3.9 30 33.96 24.92 388 30.58 -1.7WasteCon s WCN .56 ... 42 79.08 63.47 665 78.12 +10.1sWsteMInc WM 1.85 2.1 19 90.10 74.61 2271 89.87 +4.1Waters WAT ... ... 29 220.20 172.70 339 194.84 +.9Watsco WSO 5.80 3.4 31 192.94 141.61 404 168.80 -.7 WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 173.95 +2.9WattsWtr WTS .84 1.0 28 85.75 59.15 133 84.10 +10.7Wayfair W ... ... ...dd 128.44 55.33 2538 107.23 +33.6WeathfIntl WFT ... ... ...dd 4.72 2.07 18881 3.25 -22.1WebsterFn WBS 1.32 2.0 21 69.63 44.04 415 64.91 +15.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 82 105.73 32.55 854 90.06 +103.4WeinRlt WRI 1.58 5.2 11 33.83 25.67 735 30.53 -7.1WeisMk WMK 1.20 2.4 24 57.82 31.26 111 50.21 +21.3Welbilt WBT ... ... ... 23.85 18.34 758 22.51 -4.3sWellcare WCG ... ... 32 268.75 162.25 615 270.37 +34.4WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 10 1268.29 -3.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 34 24.58 -2.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 31 24.70 -1.7WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 25 24.78 -1.6WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 76 25.86 -4.2WellsF pfR WFCpR 1.66 6.1 ... 30.07 26.87 41 27.39 -4.3WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 25 25.74 -2.7WellsFargo WFC 1.72f 3.0 14 66.31 49.27 19191 57.65 -5.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 285 25.09 -3.3WellsF pfX WFCpX ... ... ... 26.16 24.15 147 24.97 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 59 25.22 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 14 25.94 -3.2EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.47 187 5.51 -7.1WFAdvInco EAD .82 10.3 ...q 8.97 7.80 120 7.93 -5.6WFAdMSec ERC 1.16 9.2 ...q 13.65 12.24 105 12.66 -3.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 5 26.01 -1.8WFAdUtlHi ERH .90 7.1 ...q 13.59 9.51 11 12.61 -4.5Welltower WELL 1.68e 2.7 14 75.58 49.58 1988 62.96 -1.3Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 41 59.42 -.8WescoAir WAIR ... ... ...dd 12.25 6.05 406 11.95 +61.5Wesco Intl WCC ... ... 18 69.35 48.95 759 60.15 -11.7WestPhrm WST .56 .5 47 113.29 82.74 373 111.11 +12.6WstnAlliB WAL ... ... 16 64.06 44.83 450 57.47 +1.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.42 -3.0WstACpLn TLI .87 8.7 ...q 11.22 9.93 26 9.95 -5.4WAstEMkt EMD .84 6.2 ...q 16.16 13.19 110 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 34 16.60 -7.8WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 86 9.20 -10.0WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 160 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.21 4.73 257 4.77 -5.9tWAstHYOp HYI 1.32 9.2 ...q 15.74 14.40 48 14.39 -4.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 26 13.54 -14.5tWstnAsInt SBI .48 5.6 ...q 9.98 8.58 41 8.57 -7.9WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 21 19.72 -13.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 72 12.64 -10.2WstAstMtg WMC 1.24e 11.3 9 11.11 8.54 205 11.02 +10.8tWAMtDOp DMO 2.82a 12.7 ...q 27.00 22.11 88 22.14 -10.3WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 21.14 +1.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 56 7.17 -3.1WAMunPrt MNP .87 6.1 ...q 16.26 13.94 18 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 49 12.68 -8.2WstAVari GFY .93 5.6 ...q 17.79 16.38 3 16.49 -5.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 35 11.42 -3.1WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 29 10.99 -3.8WstC&G gs WRN ... ... ... 1.44 .71 53 .75 -25.7WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 206 36.11 -2.8WstnGasPt WES 3.80f 7.5 41 54.40 40.44 474 50.60 +5.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 5025 20.15 +6.0WestlkChm WLK 1.59f 1.5 11 124.30 68.60 1267 107.56 +1.0sWestlkCLP WLKP 1.63f 6.0 19 26.45 21.10 66 27.15 +8.8WestmRs s WMLP .46m 28.3 ...dd 4.60 .98 7 1.63 -41.6WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 298 21.55 -11.6WestRck WRK 1.72 3.0 17 71.55 54.05 1312 57.12 -9.6WestwdH WHG 2.72 4.7 12 71.00 53.51 29 58.37 -11.8Weyerhsr WY 1.28 3.8 30 38.39 30.95 6151 34.07 -3.4WheatPr g WPM .28e ... 26 22.87 18.32 1035 20.82 -5.9Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 899 130.95 -22.3WhtMtIns WTM 1.00 .1 62 933.70 786.23 14 922.98 +8.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 280 12.98 -9.9WhitngPet rs WLL ... ... ...dd 56.47 15.88 7569 45.56 +72.1WidOpW n WOW ... ... ... 17.50 6.03 265 10.98 +3.9WidePoint WYY ... ... ...dd .73 .42 36 .52 -20.8WildhRs n WRD ... ... ... 29.67 10.36 1180 22.20 +20.6WileyJA JW/A 1.20 1.9 16 71.75 51.50 291 62.15 -5.5WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.40 -5.0WLyonHm WLH ... ... 11 32.95 18.85 556 20.77 -28.6WmsCos WMB 1.36 4.5 11 33.67 24.00 9095 30.07 -1.4sWillmsPtrs WPZ 2.52f 5.5 53 45.16 32.74 1052 45.38 +17.0WmsSon WSM 1.72 3.0 16 65.99 42.68 1999 56.65 +9.6Winnbgo WGO .40 1.1 12 58.65 33.15 425 37.70 -32.2Wipro s WIT .03e .6 ... 6.40 4.50 678 5.06 -7.5WirelessT WTT ... ... ...dd 2.64 1.35 18 2.01 -17.3WT IntQua IQDG ... ... ... 32.75 28.76 1 30.48 -.7WT ST HiYl SFHY ... ... ... 51.40 48.47 2 49.99 +2.0WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.22 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 47.81 -4.3WT EmMDv DVEM ... ... ... 36.70 30.37 1 32.19 -3.0WT G exMx XMX ... ... ... 31.68 27.29 0 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 38 29.68 -2.8WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.95 -4.7WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 9 26.22 +.6WT LgSEq DYLS ... ... ...q 34.53 29.20 18 34.27 +5.2WT EuLoc EZR ... ... ... 34.19 27.36 0 28.41 -8.7WT 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 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 48.18 117 48.50 -4.4WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 3 30.71 -1.3WT PutStr PUTW ... ... ... 30.30 26.65 20 30.14 +3.7WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 10 29.66 -6.9WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.31 -2.2WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 32 32.60 +2.9WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 0 26.47 -1.8WTFltRtTr USFR ... ... ...q 27.90 24.97 431 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 564 65.48 +2.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.59 -4.6WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 86 34.89 -9.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 1 25.25 +.8WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.85 -1.8Wis US Mul USMF ... ... ... 30.10 25.00 15 29.65 +6.7GrnHCmdty GCC ... ... ...q 19.89 17.89 16 18.10 -5.8WT Diefa DWM .74e 1.4 ...q 59.63 52.03 26 53.90 -3.4WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 17 42.47 -4.3WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 6 88.77 +.4WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 3 46.88 -3.4WTEurSC DFE 1.48e 2.2 ...q 75.61 64.46 34 65.93 -6.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 15 71.23 -2.2WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 4 43.00 -.9WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 30 48.97 -3.3WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 21 66.45 -3.7WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 43 72.68 -5.4WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 3 58.68 -.9WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 9 77.68 -3.4WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 2340 55.94 -5.7WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 23 92.87 +.8WT MCD s DON ... ... ...q 36.70 31.65 229 36.29 +2.9WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 3 56.57 -5.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 0 67.92 -3.2WT SC s DES ... ... ...q 30.66 25.48 191 29.76 +2.4WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 7 93.87 +1.0WT MgdFut WDTI ... ... ...q 40.66 38.34 98 39.99 +1.0WT EmCur CEW ... ... ...q 20.09 18.44 5 18.70 -3.8WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 46.62 50 48.50 -7.0WT EmEq DEM 1.80e 4.0 ...q 50.31 41.82 103 44.98 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 2 13.18 -10.0AAON AAON .32f .9 45 40.25 29.05 282 37.50 +2.2AC Immun n ACIU ... ... ... 17.40 6.03 199 9.92 -22.5ACI Wwde ACIW ... ... ...cc 28.00 20.23 851 26.46 +16.7ACM Rsc n ACMR ... ... ... 15.60 4.74 79 13.85 +163.8ACNB Cp ACNB .92 2.7 19 36.00 24.45 8 34.30 +16.1AGNC Inv AGNC 2.16 11.4 5 21.94 17.84 47066 18.93 -6.2AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 14 25.79 -.2AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 17 25.78 +.2ALJ Reg n ALJJ ... ... ... 3.75 1.42 42 1.97 -37.5AMAG Ph AMAG ... ... ...dd 25.63 11.93 725 22.35 +68.7AMC Net AMCX ... ... 11 69.02 46.89 1296 60.61 +12.1ANGI Hme ANGI ... ... ... 17.05 10.24 321 15.30 +46.3ANI Ph h ANIP ... ... 27 74.70 42.23 97 66.10 +2.6ARC Grp ARCW ... ... ...dd 3.05 1.80 7 2.19 +4.0ARCAbio rs ABIO ... ... ...dd 2.13 .45 1850 .68 -49.9ASLAN n ASLN ... ... ... 10.44 5.08 3 7.95 +41.7ASML Hld ASML 1.71e .8 41 221.66 148.95 803 213.91 +23.1ASV Hld n ASV ... ... ... 10.80 4.75 1 7.03 -30.7ATA Inc ATAI .41e 9.1 ...dd 6.62 4.02 2 4.50 -2.6ATN Intl ATNI .68 1.1 ...dd 67.90 49.34 57 63.96 +15.7AV Homes AVHI ... ... 6 22.03 14.65 211 21.40 +28.5AXT Inc AXTI ... ... 21 10.75 5.80 272 7.55 -13.2Abaxis ABAX .72f .9 70 83.98 43.66 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 533 14.45 -8.8Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 39 3.05 -30.7Abiomed ABMD ... ... ...cc 450.93 144.01 822 363.19 +93.8Abraxas AXAS ... ... 35 3.27 1.52 1677 2.45 -.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 447 32.41 -10.5AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 63 3.80 -6.2AcadiaHlt ACHC ... ... 18 53.74 26.92 2117 40.38 +23.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 1838 15.36 -49.0Acasti g rs ACST ... ... ...dd 3.36 .53 442 .57 -39.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 180 21.35 -18.5Acceleron XLRN ... ... ...dd 50.00 31.65 278 43.53 +2.6AccessNt ANCX .64f 2.3 24 30.99 24.36 50 27.88 +.1Accuray ARAY ... ... ...dd 6.15 3.60 474 3.80 -11.6AcelRx ACRX ... ... ...dd 5.75 1.55 866 2.65 +30.9AcerTh rs ACER ... ... ... 27.80 7.36 410 21.29 +53.7AcetoCorp ACET .04m 1.3 ...dd 17.10 2.22 136 3.17 -69.3Achaogen AKAO ... ... ...dd 19.85 6.23 609 6.91 -35.7tAchvLfS rs ACHV ... ... ...dd 52.69 3.21 95 3.22 -76.0Achillion ACHN ... ... ...dd 5.66 2.50 676 2.57 -10.8AclarisTh n ACRS ... ... ...dd 29.12 16.01 312 17.48 -29.1AcordaTh ACOR ... ... ...dd 36.35 16.55 606 24.75 +15.4ActivsBliz ATVI .34f .5 47 81.64 57.29 6065 73.08 +15.4Acxiom ACXM ... ... 79 44.31 18.60 1078 40.47 +46.8AdamasPh ADMS ... ... ...dd 44.00 13.50 388 24.16 -28.7AdamisPh ADMP ... ... ...dd 5.85 2.35 349 3.30 -25.0Adaptim n ADAP ... ... ... 14.63 4.82 233 9.68 +44.9sAddusHmC ADUS ... ... 57 67.45 30.95 76 68.55 +97.0ADDvtgTch AEY ... ... ...dd 2.33 1.21 4 1.46 -.7AdestoTc n IOTS ... ... ...dd 10.80 4.25 543 5.35 -17.1AdialPh n ADIL ... ... ... 4.40 3.75 14 4.25 +4.9AdmaBio ADMA ... ... ...dd 6.86 2.01 297 6.40 +99.4 AdobeSy ADBE ... ... 57 263.83 143.95 3185 248.01 +41.5Adomani n ADOM ... ... ... 13.81 .50 845 .77 -82.5Adtran ADTN .36 2.2 ...dd 25.10 13.95 277 16.15 -16.5AduroBio n ADRO ... ... ...dd 13.35 5.30 237 5.40 -28.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 59 11.29 +16.9AdvEnId AEIS ... ... 16 95.00 56.22 939 59.90 -11.2AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 75303 18.48 +79.8Advaxis wt ADXSW ... ... ... 3.90 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 134 1.43 -49.6AdverumBi ADVM ... ... ...dd 8.59 2.40 277 4.60 +31.4AdS Shrt n DWSH ... ... ... 25.20 24.73 1 24.83 -.8AdS Micr n DWMC ... ... ... 25.00 23.69 0 24.02 -2.7AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.78 -1.6Aegion AEGN ... ... 21 28.19 19.11 97 24.40 -4.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 205 9.19 +69.9AehrTest h AEHR ... ... ... 4.10 2.12 47 2.38 -12.2Aemetis AMTX ... ... ...dd 3.12 .45 4 1.27 +130.0AeriePhm AERI ... ... ...dd 74.75 47.05 437 68.70 +15.0AeroViron AVAV ... ... ...cc 76.32 36.71 252 74.83 +33.2AEtern g rs AEZS ... ... ...dd 3.25 1.12 47 1.92 -18.6Aethlon rs AEMD ... ... ...dd 3.85 .79 30 1.22 +8.2AeviGeno GNMX ... ... ...dd 2.65 .83 311 1.10 -8.3AffimedNV AFMD ... ... ...dd 2.85 1.15 149 1.75 +34.6Agenus AGEN ... ... ...dd 6.19 1.75 566 1.84 -43.6AgileThr h AGRX ... ... ...dd 5.40 .27 289 .28 -89.6Agilysys AGYS ... ... ...dd 16.80 9.80 69 16.35 +33.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 281 86.73 +51.7AgroFresh AGFS ... ... 16 8.75 4.94 72 6.98 -5.7AgroFr wt AGFSW ... ... ... 1.02 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 2.93 77 3.22 -69.4Aimmune n AIMT ... ... ...dd 42.00 18.25 643 29.31 -22.5AirT Inc AIRT ... ... ...dd 35.08 14.90 1 33.05 +33.8AirTrnsp ATSG ... ... ...dd 27.67 19.17 249 22.64 -2.2tAirMedia AMCN ... ... ...dd 2.87 .50 136 .51 -56.0Airgain n AIRG ... ... 39 13.85 7.31 6 9.76 +8.6AkamaiT AKAM ... ... 65 83.08 44.65 7969 71.63 +10.1AkariTh rs AKTX ... ... ... 11.95 1.70 4 1.89 -56.4AkceaTh n AKCA ... ... ... 35.00 13.36 109 31.86 +83.5AkebiaTher AKBA ... ... ...dd 20.25 7.90 376 10.49 -29.5AkersBios AKER ... ... ...dd 1.82 .12 3928 .29 +115.7Akorn Inc AKRX ... ... 51 33.65 10.76 2566 17.94 -44.3Akoustis n AKTS ... ... ... 9.50 4.86 64 7.69 +23.4Alarm.cm n ALRM ... ... 44 49.49 33.39 226 43.40 +15.0AlaskCom ALSK ... ... 56 2.91 1.39 53 1.67 -37.7Albireo ALBO ... ... ... 39.87 20.25 38 32.05 +25.2Alcentra h ABDC .72 11.8 ...dd 12.01 5.75 62 6.08 -27.5sAlderBioPh ALDR ... ... ...dd 19.60 8.60 1339 19.50 +70.3AldeyraTh ALDX ... ... ... 11.90 3.90 77 7.15 +5.1Alexion lf ALXN ... ... 51 149.34 102.10 1256 132.99 +11.2Alico ALCO .24 .8 ...dd 34.80 25.55 0 31.40 +6.4AlignTech ALGN ... ... ...cc 385.00 165.18 871 353.70 +59.2AlimerSc h ALIM ... ... ...dd 1.61 .74 279 .99 -25.6Alkermes ALKS ... ... ...dd 71.22 39.54 866 43.48 -20.6sAllakos n ALLK ... ... ... 43.96 26.00 435 40.95 +31.0AllgnceBc n ABTX ... ... 31 46.85 31.75 19 44.85 +19.1AllegiantT ALGT 2.80 2.3 9 181.45 111.54 325 121.95 -21.2AllegMrg un ALGRU ... ... ... 10.22 10.04 3 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 161 10.49 +4.3 All MMA n AMMA ... ... ... 3.07 .17 64 .18 -84.9AllnceRes ARLP 2.08f 10.4 5 21.90 15.55 581 20.00 +1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.38 +13.9AlliedMot AMOT .12f .3 44 51.80 22.78 83 45.10 +36.3Alliqua rs ALQA ... ... ...dd 4.58 1.58 1 2.15 +18.8AllotComm ALLT ... ... ...dd 6.09 4.74 30 5.16 -3.2AllscriptH MDRX ... ... ...dd 16.13 10.78 2272 12.45 -14.4AlnylamP ALNY ... ... ...dd 153.99 70.76 809 94.49 -25.6AlphaOmg AOSL ... ... 18 18.72 12.92 102 13.34 -18.5Alphabet C GOOG ... ... 34 1273.89 903.40 1567 1220.01 +16.6Alphabet A GOOGL ... ... 37 1291.44 918.60 1849 1232.99 +17.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 236 2.74 +3.0tAlpImmu n ALPN ... ... ...dd 12.87 6.85 25 6.94 -38.0AlpsRtSec n SWIN ... ... ... 32.49 27.48 2 31.56 +6.1tAltaMesa n AMR ... ... ...dd 10.79 5.92 871 5.90 -40.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 22297 73.18 +4.8Altair A n ALTR ... ... ...dd 37.77 16.55 283 34.88 +45.8Altimm rs ALT ... ... ...dd 3.16 .25 475 .32 -83.9Altisrce n ASPS ... ... 2 36.34 19.28 61 33.35 +19.1AltraIndlM AIMC .68 1.6 25 53.70 40.45 157 42.90 -14.9AmTrstFn AFSI .34 2.3 15 16.21 8.80 479 14.53 +44.3Amarin AMRN ... ... ... 4.60 2.35 4388 2.75 -31.4Amazon AMZN ... ... ...cc 1880.05 931.75 4139 1797.17 +53.7AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 21.11 13.17 573 20.54 +28.5Ambarella AMBA ... ... ...cc 66.23 37.17 669 39.03 -33.6Amdocs DOX 1.00 1.5 18 71.72 61.00 1183 65.98 +.8Amedica rs AMDA ... ... ... 6.94 .41 420 .46 -85.9sAmedisys AMED ... ... 60 98.36 45.60 1364 103.82 +97.0AMERCO UHAL 1.50e ... 19 400.99 317.43 34 373.48 -1.2AmeriHld n AMRH ... ... ... 13.50 .70 61 1.41 -54.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 223 6.45 +6.6AmCarM CRMT ... ... 13 68.20 33.05 37 64.20 +43.8AmAirlines AAL .40 1.0 6 59.08 35.64 7078 38.14 -26.7ACapSenF ACSF 1.16 9.4 6 12.90 10.35 99 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 17 1.18 -21.3AmFinTr n AFIN ... ... ... 16.80 13.15 108 14.95 -.3AmerNtl AMNB 1.00 2.5 17 43.00 34.95 5 40.45 +5.6AmNatIns ANAT 3.28 2.5 22 134.03 110.43 41 129.70 +1.1AmOutBr AOBC ... ... 25 21.21 8.32 932 9.37 -27.0AmPubEd APEI ... ... 37 46.15 17.40 84 43.80 +74.9AmRailcar ARII 1.60 3.6 6 46.49 34.29 102 44.05 +5.8AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.65 +2.7ASoft lf AMSWA .44 2.9 39 16.45 9.00 70 15.10 +29.8AmSupr rs AMSC ... ... ...dd 8.03 2.89 498 5.80 +59.8AWoodmk AMWD ... ... 23 148.44 78.75 151 83.60 -35.8AmerisBc ABCB .40 .8 18 59.05 41.05 749 47.70 -1.0Amerisafe AMSF .88 1.4 25 67.82 51.55 38 63.25 +2.7AmrSvFin ASRV .08f 1.8 ... 4.40 3.80 22 4.40 +6.0AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 28.55 -1.6AmesNatl ATLO .92f 3.0 19 32.15 26.00 5 30.65 +10.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2633 195.84 +12.6AmicusTh FOLD ... ... ... 17.62 11.44 2911 14.58 +1.3 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 52

AmkorTch AMKR ... ... 7 11.88 8.19 1626 8.63 -14.1Amphastar AMPH ... ... ... 20.45 14.40 121 17.22 -10.5AmpOnRt ef IBUY ... ... ... 53.79 34.52 50 50.76 +24.2tAmtechSys ASYS ... ... ... 15.45 5.51 255 5.62 -44.2Amyris rs AMRS ... ... ...dd 7.30 1.86 351 6.96 +85.6AnalogDev ADI 1.92 2.0 34 103.59 76.41 1718 96.04 +7.9Anaptys n ANAB ... ... ... 134.00 20.12 249 80.49 -20.1Anavex rs AVXL ... ... ...dd 5.15 1.85 423 2.71 -15.8AnchBcWA ANCB ... ... 21 30.05 24.00 0 29.52 +19.0Andersons ANDE .66 1.9 ...dd 38.00 29.60 67 34.75 +11.6AngioDyn ANGO ... ... ... 23.95 15.16 317 21.63 +30.1AnikaTh ANIK ... ... 20 69.81 28.54 140 40.53 -24.8Ansys ANSS ... ... 53 184.95 119.20 512 170.35 +15.4AntaresP ATRS ... ... ...dd 4.09 1.58 386 2.64 +32.7Apellis n APLS ... ... ... 32.00 12.45 514 17.04 -21.5ApogeeE APOG .63 1.3 18 53.12 37.24 143 49.36 +7.9ApollEnd rs APEN ... ... ... 9.65 3.55 41 8.48 +51.4ApolloInv AINV .60 10.1 ... 6.44 5.18 498 5.92 +4.6ApolMed n AMEH ... ... ... 30.00 10.00 28 24.90 +3.8sAppFolio n APPF ... ... ...cc 72.45 33.95 384 75.95 +83.0Appian A n APPN ... ... ... 43.61 18.45 503 31.88 +1.3sApple Inc AAPL 2.92 1.4 24 195.96 148.13 67794 201.50 +19.1ApplRecy h ARCI ... ... ...dd 1.75 .52 24 .70 -32.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 47 1.39 -12.5AppGenTc AGTC ... ... ...dd 5.75 3.25 95 4.23 +17.4ApldMatl AMAT .80 1.7 14 62.40 41.94 8321 47.97 -6.2ApldOptoel AAOI ... ... 14 101.30 22.54 943 37.40 -1.1Approach AREX ... ... 10 4.21 2.19 286 2.24 -24.3Apptio n APTI ... ... ... 39.06 16.07 685 34.82 +48.0ApricusB rs APRI ... ... ...dd 3.34 .25 610 .28 -84.9AptevoTh n APVO ... ... ... 6.35 1.15 171 4.31 +1.7Aptinyx n APTX ... ... ... 25.21 17.35 84 22.35 +10.6AptoseB g APTO ... ... ... 4.55 1.30 110 2.92 +30.4AquaMetal h AQMS ... ... ...dd 11.97 1.42 300 3.06 +43.7AquaB Tc n AQB ... ... ... 9.99 2.25 30 2.82 -19.9tAquestTh n AQST ... ... ... 19.30 15.00 102 15.10 -5.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 379 3.02 -74.3ArQule ARQL ... ... ...dd 7.21 .94 4494 5.70 +245.5Aradigm h ARDM ... ... ...dd 7.35 1.03 17 1.45 -78.3AralezP h ARLZ ... ... ...dd 2.98 .21 398 .29 -79.6AratanaTh PETX ... ... ...dd 7.28 3.67 183 4.59 -12.7ArbutusB g ABUS ... ... ...dd 12.05 3.20 462 11.85 +134.7ArcBest ARCB .32 .7 16 50.45 24.85 820 45.75 +28.0ArcadB rsn RKDA ... ... ... 66.56 3.60 126 6.55 +19.1ArchCap s ACGL ... ... 27 34.20 25.71 1990 30.06 -.7ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 23 24.51 -3.3ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 38 23.80 -5.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 20 3.55 -11.5ArcturusT rs ARCT ... ... ... 15.19 4.78 13 7.83 -1.5Ardelyx ARDX ... ... ... 8.65 3.58 106 4.00 -39.4ArenaPh rs ARNA ... ... ...dd 50.05 20.02 658 39.17 +15.3sAresCap ARCC 1.56f 9.1 9 17.11 15.03 2389 17.20 +9.4Argenx n ARGX ... ... ... 103.00 19.81 127 92.13 +45.9ArkRst ARKR 1.00 4.4 85 29.49 21.79 2 22.97 -15.0Arotech ARTX ... ... 27 4.35 2.70 69 3.88 +9.2ArrayBio ARRY ... ... ...dd 20.21 7.15 2338 15.48 +20.9ArrisIntl ARRS ... ... 29 30.38 22.60 1605 24.99 -2.7ArrowFn AROW 1.04 2.7 16 39.80 30.29 11 39.10 +15.2ArrCountR n DWCR ... ... ... 33.04 27.55 0 29.30 -3.0ArwDWATc DWAT .09e .8 ...q 12.50 10.93 22 11.91 +2.3ArrowPhm ARWR ... ... ...dd 17.50 1.63 1341 15.14 +311.4tArsanis n ASNS ... ... 3 28.69 2.35 109 2.41 -81.1ArtesRes ARTNA .95 2.7 24 43.22 32.00 8 36.00 -6.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 2196 3.72 +58.3Ascendis n ASND ... ... ... 76.29 26.30 171 67.92 +69.5AscentCap ASCMA ... ... ... 17.53 1.68 88 2.83 -75.4AsiaPWire APWC .10e ... ... 3.10 2.26 9 2.51 -8.7AspenGp n ASPU ... ... ... 9.61 5.35 14 6.99 -21.6AspenTech AZPN ... ... 40 102.21 53.51 334 97.11 +46.7AssembBio ASMB ... ... ...dd 67.36 21.42 337 41.25 -8.8AstaFd lf ASFI 5.30e ... ... 5.30 2.85 13 3.40 -1.3Astec ASTE .44f .9 16 64.80 45.70 205 46.62 -20.3AstroNova ALOT .28 1.6 37 20.00 11.00 15 18.00 +30.0Astronics ATRO ... ... 68 49.45 23.95 92 39.71 -4.2Astrotch rs ASTC ... ... ... 8.15 1.64 51 3.80 +13.4AsureSftw h ASUR ... ... ...dd 19.78 9.89 240 14.06 -.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 1205 37.30 +106.1athenahlth ATHN ... ... 96 163.94 111.61 625 149.94 +12.7Athenex n ATNX ... ... ... 20.90 13.16 233 18.98 +19.4Athersys ATHX ... ... ...dd 3.09 1.29 310 1.98 +9.4AtlAcq n ATAC ... ... ... 15.00 9.75 31 10.30 +4.5AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8sAtlAcq rt ATACR ... ... ... .91 .33 20 .92 +54.0AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.60 -23.5AtlCapBc n ACBI ... ... 24 21.60 15.20 53 17.95 +2.0AtlanticaYd AY 1.18e 5.7 ... 25.99 18.00 292 20.57 -3.0Atlanticus ATLC ... ... ... 3.83 1.52 527 1.95 -18.8AtlasAir AAWW ... ... 7 75.29 50.65 251 67.50 +15.1AtlasFin AFH ... ... ...dd 21.50 8.05 58 8.40 -59.1AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.25 -3.1Atlassian n TEAM ... ... ...dd 79.82 33.16 1365 73.29 +61.0Atomera n ATOM ... ... ...dd 8.00 2.45 10 5.70 +31.6AtriCure ATRC ... ... ...dd 30.96 14.88 184 29.30 +60.6sAtrion ATRI 4.80 .7 51 694.00 516.85 9 669.00 +6.1AttisInd hn ATIS ... ... ... 3.63 .35 39 .39 -63.1AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 17.08 6.25 504 16.70 +139.3aTyrPhm n LIFE ... ... ... 6.50 .70 169 .78 -77.7AubNB AUBN .96 2.0 22 53.96 33.22 1 48.18 +23.9Audentes n BOLD ... ... ...dd 46.18 15.74 494 38.95 +24.6sAudCodes AUDC .20p ... 25 9.80 6.15 287 9.90 +34.5AuriniaPh AUPH ... ... ...dd 7.60 4.41 244 5.41 +19.4tAuroraMob n JG ... ... ... 9.80 7.39 282 7.18 -18.4AutoWeb AUTO ... ... 10 11.78 2.88 44 3.75 -58.4Autodesk ADSK ... ... ...dd 142.94 101.55 1859 127.18 +21.3Autolus n AUTL ... ... ... 30.00 19.17 182 23.36 -6.6AutoData ADP 2.76f 2.1 35 141.52 102.81 4005 132.61 +13.2AvadelPh AVDL ... ... 10 11.93 5.60 126 6.25 -23.8AveThera n ATXI ... ... ... 7.18 3.28 19 3.94 +8.8AVEO Ph h AVEO ... ... ...dd 4.24 1.86 836 2.09 -25.1AviatNet rs AVNW ... ... ...dd 19.18 12.90 2 15.49 +2.1AvidBios rs CDMO ... ... ...dd 6.57 2.24 337 5.66 +45.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 211 5.44 +.8Avingr nrs AVGR ... ... ...dd 25.20 .95 73 1.36 -81.3AvisBudg CAR ... ... 12 50.88 29.80 1777 33.94 -22.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 14 10.10 +1.8Avnet AVT .76 1.7 11 44.85 35.67 477 43.68 +10.2AvroBio n AVRO ... ... ... 41.23 26.51 25 31.83 +2.0Aware AWRE ... ... 34 5.20 3.65 2 3.80 -15.6Axcelis rs ACLS ... ... 6 37.05 18.60 493 22.35 -22.1AxoGen AXGN ... ... ...dd 56.85 14.30 600 46.30 +63.6AxonEntpr AAXN ... ... ...cc 76.45 20.57 731 68.42 +158.2Axovant n AXON ... ... ...dd 27.98 1.02 791 2.10 -60.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 178 2.63 -53.1AytuBioSc n AYTU ... ... ... 6.82 .23 1782 .29 -86.8AzurRx n AZRX ... ... ... 5.25 2.20 14 2.39 -34.3B -:tB Comm BCOM 3.58e ... ... 20.49 7.43 4 7.12 -61.3BRileyFn RILY .49e 2.2 23 23.70 15.15 45 21.85 +20.7BRileyF 7.5 RILYL 1.88 7.5 ... 26.84 25.02 12 25.22 -3.0BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 16 24.90 -3.7BRileyF27 n RILYG ... ... ... 25.90 24.49 16 24.85 -2.1BRiley23 RILYH 1.84 7.3 ... 25.72 25.07 16 25.35 +1.0BCB Bc BCBP .56 3.8 16 16.10 12.05 9 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.34 -.7BGC Ptrs BGCP .72 6.6 ...cc 16.97 10.39 3070 10.94 -27.6BIO-key n BKYI ... ... ... 3.67 1.20 47 1.98 +11.9BJsRest BJRI .44 .7 25 73.05 28.00 393 62.00 +70.3BMC Stock BMCH ... ... 24 25.70 17.10 457 22.00 -13.0BOK BOKF 2.00f 2.0 17 107.00 77.10 140 98.49 +6.7BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 8 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 18 2.44 +11.4BSB Bcp BLMT ... ... 19 36.50 27.25 5 34.15 +16.8Baidu BIDU ... ... 9 284.22 207.74 13982 228.07 -2.6Balchem BCPC .42f .4 46 104.59 70.23 91 100.72 +25.0BallardPw BLDP ... ... ...dd 5.94 2.57 353 3.05 -30.8BncFstOK s BANF .84 1.3 20 65.70 48.20 27 62.55 +22.3Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 15.00 +1.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 184 9.91 +.3Bandwith n BAND ... ... 32 40.83 18.05 500 39.36 +70.2BankOZK OZK .80f 1.9 13 53.70 40.08 833 41.19 -15.0BkCmcCA BOCH .16 1.3 16 13.21 9.90 31 12.50 +8.7BankMarin BMRC 1.28f 1.4 24 90.85 62.38 13 89.10 +31.0BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 14 33.83 -1.5BankSC BKSC .60 2.9 19 22.50 15.77 2 20.45 +16.5BkofJames BOTJ .24 1.5 17 18.00 13.87 8 16.35 +9.5BankFncl BFIN .36f 2.2 25 18.62 14.71 18 16.66 +8.6BankwellF BWFG .48 1.5 16 37.95 30.11 3 32.58 -5.1Banner Cp BANR 1.40a 2.2 19 65.00 52.20 239 64.22 +16.5Baozun n BZUN ... ... ...cc 67.41 25.74 1451 57.73 +82.9BiPTrLBear DLBS ... ... ...q 22.73 13.54 6 21.00 +28.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 31 23.58 +29.2BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 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 40.21 +14.8BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 28.24 +28.6BarHilc 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 1.0 40 98.76 44.52 49 95.30 +47.8BassettF BSET .50f 2.1 37 41.30 24.00 23 24.30 -35.4BayCom n BCML ... ... 55 25.99 22.50 31 24.67 +6.8BeacnRfg BECN ... ... 20 66.48 38.71 912 41.07 -35.6tBeasleyB BBGI .20 3.2 2 14.40 6.35 156 6.25 -53.4BedBath BBBY .64 3.5 6 31.15 16.52 2493 18.35 -16.6BeiGene n BGNE ... ... ...dd 220.10 65.59 549 181.74 +86.0BelFuse A BELFA .24 1.2 21 29.90 15.24 0 20.05 -8.1BelFuseB BELFB .28 1.3 21 33.45 17.10 15 21.55 -14.4Belleroph n BLPH ... ... ...dd 3.30 1.00 690 2.53 -1.9BellicumP BLCM ... ... ...dd 13.30 5.02 314 6.21 -26.2BenefBncp BNCL .24a 1.5 ... 17.50 14.40 308 16.55 +.6Benetfoc BNFT ... ... ...dd 39.30 21.75 317 31.55 +16.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 9 2.86 -3.3BerryPet n BRY ... ... ... 14.10 12.51 362 13.61 +2.7Beyondsp n BYSI ... ... ... 42.68 19.55 12 24.50 -15.7Big 5Sprt BGFV .60 10.1 6 11.10 5.05 911 5.93 -22.0BigRockP n BRPA ... ... ...dd 10.93 9.58 0 9.95 +2.8BigRock 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 ... ... 40 22.70 9.62 3786 11.33 +.8BioTechne TECH 1.28 .8 55 167.09 112.33 144 164.65 +27.1BioDlvry lf BDSI ... ... ...dd 3.45 1.70 330 2.55 -13.6BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 3.61 -20.7BioLifeSol BLFS ... ... ...dd 22.86 3.31 140 19.27 +221.2BioLneRx h BLRX ... ... ... 1.34 .78 129 .88 -19.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 19 10.23 -7.3BioanlySys BASI ... ... 35 2.95 1.37 1 1.76 -28.2Bioblast rs ORPN ... ... ... 5.99 1.08 21 1.17 -48.8Biocept rs BIOC ... ... ... 44.55 3.50 137 4.98 -76.1Biocryst BCRX ... ... ...dd 6.69 3.95 688 5.52 +12.4Biofront n BFRA ... ... 31 17.98 11.25 3 13.70 +12.5Biogen BIIB ... ... 21 388.67 249.17 1688 344.06 +8.0BioMarin BMRN ... ... ...dd 104.46 75.81 1140 100.97 +13.2Biomeri n BMRA ... ... ... 9.32 2.58 33 3.66 -2.1Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 10.00 4.60 2 6.04 +12.7BiondVx wt BVXVW ... ... ... 3.67 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 311 2.64 -9.3BioSpecif BSTC ... ... 27 49.75 38.05 16 45.16 +4.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 113 1.78 +.6BioTelem BEAT ... ... ...cc 57.35 23.30 424 52.95 +77.1BisnCap n BCAC ... ... ... 10.09 9.67 10.09 +2.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.94 +6.5BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5BlackBox BBOX .48 34.8 ...dd 8.05 .75 232 1.38 -61.1 BlRidgAc n BRAC ... ... ... 9.88 9.52 0 9.82 +1.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 1 .38 +35.7BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 296 43.28 +32.0BlkRkCap BKCC .72 11.9 86 7.67 5.48 251 6.05 -2.9Blckbaud BLKB .48 .5 66 120.35 81.64 910 98.77 +4.5BlinkCh n BLNK ... ... ...dd 8.65 1.28 180 2.85 -8.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 2.0 15 25.00 16.11 2666 18.40 -13.8Blucora BCOR ... ... ...cc 40.60 19.05 849 37.15 +68.1BlueBird BLBD ... ... 9 24.99 15.66 93 21.90 +10.1BlueHBcp BHBK .80 3.6 28 22.95 17.85 100 22.10 +10.0BluebBio BLUE ... ... ...dd 236.17 85.65 567 155.50 -12.7BlueknEP BKEP .32m 10.8 ... 6.25 2.75 122 2.95 -42.2Bluekn pf BKEPP .72 11.3 ... 8.05 5.99 11 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 1544 66.79 -11.4BofI Hld s BOFI ... ... 18 45.18 24.20 474 38.85 +29.9BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.75 -.3Boingo WIFI ... ... ...dd 28.34 14.66 436 23.22 +3.2Bojangles n BOJA ... ... 7 16.20 11.35 331 13.30 +12.7BonsoElec BNSO ... ... ... 5.04 1.96 25 3.30 +34.7BookingHl BKNG ... ... 28 2228.99 1630.56 290 2023.13 +16.4BorqsTch BRQS ... ... 73 10.35 4.00 4 4.35 -20.2BosOma n BOMN ... ... ... 35.49 13.10 27 20.19 -37.7BostPrv BPFH .48 3.3 19 17.85 13.95 562 14.65 -5.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 75 58.52 27.18 328 54.41 +56.9Boxlight n BOXL ... ... ...dd 17.40 3.00 40 3.43 -40.7Brainstorm BCLI ... ... ...dd 5.35 2.88 41 4.13 +5.4BridgeBcp BDGE .92 2.6 19 38.00 29.80 40 35.75 +2.1Bridglne rs BLIN ... ... ... 4.45 1.03 37 1.28 -47.2BridgBcs n BWB ... ... ... 13.87 12.58 89 12.63 +.1BridgfdFds BRID ... ... 14 21.55 11.05 1 13.75 +9.6Brightcove BCOV ... ... ...dd 10.75 6.30 452 8.20 +15.5BrghtFn n BHF ... ... ... 67.70 39.24 1487 43.31 -26.1BroadcInc AVGO 7.00 3.2 9 285.68 197.46 4266 216.80 -15.6BroadVis BVSN ... ... ...dd 4.50 1.77 3 2.06 -42.8BrdwyFn h BYFC ... ... 68 2.64 1.91 1 2.05 -13.1BroadwdE BWEN ... ... ...dd 4.49 2.10 11 2.40 -11.8BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 285 20.12 -9.2BrklneB BRKL .40 2.2 20 19.35 13.60 247 18.40 +17.2BrooksAuto BRKS .40 1.3 33 36.45 21.75 297 30.61 +28.3BrukerCp BRKR .16 .5 30 36.53 26.98 1716 32.60 -5.0BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 67 49.00 +10.9tBsquare BSQR ... ... ...dd 5.75 2.30 38 2.30 -50.5BldrFstSrc BLDR ... ... 17 23.28 14.39 1475 17.62 -19.1BusinFst n BFST .32 1.3 41 30.00 23.10 7 25.50 +1.0C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 24 60.60 +4.5CA Inc CA 1.02 2.3 20 44.25 30.78 6397 44.08 +32.5sCAS Med CASM ... ... ...dd 2.06 .59 688 2.09 +171.4CASI Phr h CASI ... ... ...dd 8.42 .93 211 7.27 +123.7CB FnSvcs CBFV .88 2.7 22 36.95 26.23 2 32.25 +7.5tCBAK Eng CBAK ... ... ... 2.35 .81 53 .75 -49.2CBOE Glb CBOE 1.08 1.1 39 138.54 92.20 751 96.36 -22.7sCBTX Inc n CBTX .20 .5 ... 37.54 27.00 106 37.65 +26.9CDK Globl CDK .60 1.0 24 76.04 60.28 675 61.65 -13.5CDW Corp CDW .84 1.0 29 88.36 58.57 864 83.89 +20.7CEVA Inc CEVA ... ... 23 51.80 27.35 166 30.10 -34.8CH Robins CHRW 1.84 1.9 29 100.18 64.61 2110 95.38 +7.1CHF Sol rs CHFS ... ... ...dd 24.45 1.34 137 1.68 -51.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 22 29.70 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 25 28.65 -.6CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.49 +.5CHS pfB3 CHSCM 1.69 6.4 ... 28.98 25.56 33 26.28 -.7CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 46 27.54 -2.2CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.18 -20.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 83 15.04 +173.0CM Finan CMFN 1.00 11.3 7 10.40 7.40 13 8.85 +8.6CM Fin23 n CMFNL ... ... ... 25.31 25.01 5 25.24 +.6CM SevSt n CMSS ... ... ... 11.00 9.59 5 9.96 +3.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.60 9.93 10.60 +6.4sCM SevSt rt CMSSR ... ... ... .44 .01 26 .53 +65.6CME Grp CME 2.80a 1.7 35 174.36 120.32 1530 161.43 +10.5CNBFnPA CCNE .66 2.1 16 32.86 23.50 9 31.25 +19.1CPI Crd rs PMTS ... ... ... 15.00 1.93 6 2.11 -42.5CPS Tech CPSH ... ... 30 2.20 1.04 24 1.51 -9.0CRA Intl CRAI .68 1.3 29 58.74 34.49 29 54.11 +20.4CRISPR n CRSP ... ... ... 73.90 16.16 614 48.43 +106.3CSG Sys CSGS .84 2.1 26 48.82 37.21 100 40.63 -7.3CSI Comp CCLP .75 13.9 ...dd 8.05 4.19 203 5.38 -1.6CSP Inc CSPI .44 4.2 23 18.89 8.75 8 10.58 -33.1CSW Ind n CSWI ... ... 35 56.45 37.80 136 50.85 +10.7CSX CSX .88 1.2 10 72.22 47.99 4211 70.62 +28.4CTI BioP rs CTIC ... ... ...dd 5.36 2.17 599 2.25 -16.0CTI Inds CTIB ... ... ... 5.60 3.25 16 4.10 +.7CUI Glbl CUI ... ... ...dd 4.35 2.44 77 2.66 -3.3CVB Fncl CVBF .56 2.3 20 25.49 19.58 461 24.12 +2.4CVD Eqp CVV ... ... 18 13.50 6.39 3 7.29 -37.3CabotMicro CCMP 1.60 1.3 37 123.00 68.00 170 120.77 +28.4Cadence CDNS ... ... 44 46.99 35.49 1949 43.99 +5.2Cadiz h CDZI ... ... ...dd 14.75 9.65 53 13.45 -5.6CaesarStne CSTE .29e ... 31 35.35 12.50 263 14.50 -34.1tCaesarsEnt CZR ... ... ...dd 14.50 10.25 98895 9.63 -23.9CafePress PRSS ... ... ...dd 2.30 1.12 43 1.31 -29.0Cal-Maine CALM 2.52e 5.7 21 52.30 34.03 365 44.50 +.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 12 5.10 +45.3CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 92 12.99 +9.6CalaCvOp CHI 1.14 9.4 ...q 12.23 10.01 138 12.18 +8.8CalaCv&Inc CCD 2.00 9.2 ...q 22.79 18.15 39 21.81 +8.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 99 9.06 -.2CalaGTR CGO 1.20 8.3 ...q 16.34 12.36 13 14.45 -4.1CalaStrTR CSQ .99 7.5 ...q 13.20 11.00 266 13.12 +8.6CalAmp CAMP ... ... 30 25.45 17.52 346 22.73 +6.1CalavoGr h CVGW .95f 1.0 41 99.00 65.85 73 92.70 +9.8Calithera CALA ... ... ...dd 18.35 4.05 193 4.28 -48.8CalumetSp CLMT ... ... ...dd 9.95 4.95 91 7.70 CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 10.59 75 17.55 -20.3CambLrn ABCD 1.36 11.2 39 13.77 4.73 116 12.12 +113.4CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 9 90.07 +12.9CamdnN s CAC 1.20 2.7 23 47.86 37.10 22 44.38 +5.3Camtek h CAMT .56 6.7 13 8.74 4.17 176 8.32 +45.5CdnSolar CSIQ ... ... 5 19.09 11.37 509 13.75 -18.4CancerGen CGIX ... ... ...dd 3.95 .82 163 .97 -47.4CantbryPk CPHC .28 1.9 23 17.72 11.15 15.05 -7.4CpStarFn n CSTR .04p ... 51 22.22 16.00 45 17.97 -13.5CapellaEd CPLA 2.00f 1.9 29 105.90 65.15 104.00 +34.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 21 24.14 +5.2CapProd CPLP .32 10.5 17 3.80 2.98 381 3.04 -9.5CapSwst CSWC 1.16a 6.3 18 19.38 14.85 7 18.32 +10.7CapitalaF CPTA 1.00 11.6 ...cc 13.23 6.88 53 8.62 +18.4Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 6 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.55 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 279 13.10 -2.3Capricor CAPR ... ... ...dd 4.25 .96 99 1.16 -26.6CpstnTur rs CPST ... ... ...dd 1.90 .58 338 1.48 +92.2sCarGurus n CARG ... ... ...cc 43.62 25.85 784 43.87 +46.3CaraThera CARA ... ... ...dd 22.29 11.11 570 17.87 +46.0tCarbBlk n CBLK ... ... ... 35.00 19.85 493 20.46 -14.5Carbonite CARB ... ... ...cc 41.25 18.55 235 34.60 +37.8CardiovSys CSII ... ... ... 39.50 20.58 668 36.92 +55.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 53 18.54 +38.7Cardtronic CATM ... ... 12 34.90 15.80 486 24.72 +33.5CareTrust CTRE .82 4.8 33 19.82 12.73 567 17.06 +1.8CareDx h CDNA ... ... ...dd 16.00 1.27 782 14.46 +97.0CareerEd CECO .30f 1.6 ...dd 19.07 8.10 523 18.67 +54.6CarlyleGp CG 1.38e 5.6 10 25.90 19.50 1383 24.70 +7.9CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 214 24.09 -5.0CaroFin s CARO .24 .6 21 45.58 31.33 76 41.52 +11.8CarolTrBk CART ... ... 31 10.00 7.76 3 8.34 -12.6Carrizo CRZO ... ... 28 31.57 11.10 1831 27.31 +28.3CarrolsRst TAST ... ... 19 15.25 9.90 233 14.55 +19.8CarverBc lf CARV ... ... 39 11.94 2.01 2 3.87 +33.1CasaSys n CASA ... ... 79 34.21 13.25 249 15.07 -15.1sCasellaW CWST ... ... ...dd 27.68 15.20 197 28.00 +21.6Caseys CASY 1.16f 1.1 29 128.51 90.42 159 108.30 -3.3CassInfo CASS 1.04 1.5 33 74.49 53.23 23 67.41 +15.8tCatabasis n CATB ... ... ... 3.78 .66 739 .65 -56.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 179 9.77 -28.4CatalystPh CPRX ... ... ...dd 4.51 2.18 722 2.81 -28.1Catasys n CATS ... ... ... 8.88 3.30 10 6.92 +84.5CathayGen CATY .96 2.3 16 45.59 34.00 235 41.95 -.5CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 225.00 123.10 65 210.60 +38.0CecoEnv CECE .30 4.4 ... 9.99 4.00 48 6.86 +33.7Celcuity n CELC ... ... ... 29.19 11.10 3 24.23 +27.9Celgene CELG ... ... 27 147.17 74.13 6151 90.19 -13.6Celgene rt CELGZ ... ... ... 1.61 .11 44 1.14 +17.5tCelldexTh CLDX ... ... ...dd 3.26 .44 1223 .44 -84.5CellectBio n APOP ... ... ... 13.50 5.75 9 6.06 -13.4CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.60 3.15 214 3.25 -76.3Cellectis n CLLS ... ... ...dd 38.85 21.25 133 27.99 -4.0sCallularBio CBMG ... ... ...dd 22.76 8.30 78 22.45 +99.6Celsion rs CLSN ... ... ...dd 6.06 1.24 190 2.70 +.7CelsiusH n CELH ... ... ... 7.00 3.50 72 4.19 -20.2Celyad n CYAD ... ... ... 64.75 25.55 23 30.86 -28.4Cemtrx wt CETXW ... ... ... .58 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 41 2.04 -20.0Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.19 -17.2CntRsDvA CDEV ... ... ... 22.14 15.35 2412 18.26 -7.8CntrStBk CSFL .40 1.4 ... 32.27 21.77 695 28.50 +10.8CEurMed CETV ... ... ...dd 5.20 3.70 73 3.85 -17.2CentrlFedl CFBK ... ... 27 2.75 2.10 24 2.43 -11.8CentGard lf CENT ... ... 23 45.02 30.89 180 43.51 +11.8CenGrdA lf CENTA ... ... ... 41.97 29.72 209 40.27 +6.8CntlVyCm CVCY .32f 1.5 17 22.98 18.05 12 21.54 +6.7tCentAl CENX ... ... 20 24.77 12.60 2141 12.97 -34.0CntyBcMA CNBKA .48 .6 ... 89.40 63.41 2 77.40 -1.1CentCas CNTY ... ... 37 9.85 6.28 110 8.12 -11.1CeragonN CRNT ... ... ... 4.15 1.64 343 4.04 +104.0Cerecor n CERC ... ... ...dd 5.74 .52 32 4.41 +37.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1783 61.92 -8.1CerusCp CERS ... ... ...dd 7.93 2.14 830 7.47 +121.0tCescaTh h KOOL ... ... ... 6.44 .37 148 .38 -87.3Chaisma n CHMA ... ... ...dd 2.95 1.25 18 1.43 -16.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 152 8.40 +116.5Changyou CYOU ... ... 5 30.35 12.68 364 13.54 -45.5Chantic rs BURG ... ... ... 5.15 1.81 12 2.62 -.4CharlsCol h CTHR ... ... ...dd 1.60 .80 2 1.07 -21.1ChartInds GTLS ... ... 52 80.31 32.54 419 77.95 +66.3ChartCm n CHTR ... ... 98 408.83 250.10 1042 301.43 -10.3CharterFn CHFN .34f 1.5 23 26.01 15.81 73 23.17 +32.1ChkPoint CHKP ... ... 22 119.20 93.76 1430 111.97 +8.1CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 67 3.54 -66.1ChckPnt n CKPT ... ... ... 10.50 2.25 67 2.57 -33.8Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 6975 49.06 +1.8ChefsWhs CHEF ... ... 54 31.90 14.10 219 26.85 +31.0sChembio CEMI ... ... ...dd 11.40 5.75 31 11.50 +40.2ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 314 56.71 +6.1ChemoCntx CCXI ... ... 41 15.08 5.42 132 11.17 +87.7ChemungF CHMG 1.04 2.3 25 56.83 38.79 17 44.55 -7.4Cherokee h CHKE .20 47.8 ...dd 5.40 .38 87 .42 -78.0ChkSoup n CSSE ... ... ...dd 13.26 6.19 27 10.85 +20.6sChkSoup pf CSSEP 2.44 9.6 ... 25.45 24.05 3 25.42 +2.1ChildPlace PLCE 2.00 1.6 28 161.65 98.20 456 122.80 -15.5Chimerix CMRX ... ... ...dd 5.94 4.17 103 4.50 -2.8ChAdvCns CADC ... ... ...dd 10.20 1.55 66 5.50 +27.9ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.00 45 4.15 -13.5ChinaBio CBPO ... ... 25 107.44 71.85 237 101.85 +29.3ChinCer rs CCCL ... ... ... 4.28 1.25 5 1.58 -33.9tChiCmCr h GLG ... ... ... 4.00 .56 31 .59 -57.6ChiCustR n CCRC ... ... ... 35.10 7.90 114 8.68 -49.1ChiFnOnl JRJC ... ... ...dd 4.14 1.36 26 1.96 -27.1ChinaHGS HGSH ... ... 3 4.48 1.18 33 1.49 +21.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 63 14.22 -66.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 4 1.28 +3.2tChinLend h CLDC .32e 19.8 ... 7.75 1.66 118 1.62 -47.9ChinaNRes CHNR ... ... ... 4.23 1.88 3 1.99 -25.5 ChiRecy rs CREG ... ... ... 9.39 .95 128 1.26 -55.0ChnaTcF rs CNTF ... ... ... 4.07 1.75 10 2.23 -13.9ChXDPlas CXDC ... ... 3 5.00 3.13 7 3.65 -20.8ChiCache lf CCIH ... ... ...dd 4.75 .72 30 1.25 -26.0ChinaNt rs CNET ... ... ...dd 11.90 .90 47 2.09 +91.7ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 42 14.67 -16.9ChromaDx n CDXC ... ... ... 7.24 2.86 274 4.43 -24.7ChrchllD CHDN 1.52f .5 33 314.60 185.35 87 277.90 +19.4ChuysHldg CHUY ... ... 32 34.10 18.00 99 30.80 +9.8CideraTh n CDTX ... ... ...dd 8.80 3.70 126 3.95 -41.9Cimpress CMPR ... ... ...cc 171.76 86.74 246 146.86 +22.5CinnFin CINF 2.12 2.8 22 81.98 66.33 599 75.25 +.4Cinedigm rs CIDM ... ... ... 1.81 1.11 28 1.42 -5.3Cintas CTAS 1.62f .8 35 210.38 130.09 618 205.97 +32.2Cirrus CRUS ... ... 16 66.87 34.78 2842 43.18 -16.7Cisco CSCO 1.32f 3.2 21 46.37 30.36 21647 41.86 +9.3CitiTrends CTRN .32 1.1 23 32.49 17.43 58 28.21 +6.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 112 2.19 -42.5Citiz&Nthn CZNC 1.08 4.1 20 28.99 22.00 19 26.52 +10.5CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 3 14.20 +5.2CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 0 23.26 +.7CitrixSy s CTXS ... ... 30 116.82 73.34 1341 109.97 +25.0CtyHld CHCO 1.84 2.3 23 82.75 58.80 51 81.06 +20.1CivistaBcsh CIVB .28 1.1 18 25.88 18.96 40 24.56 +11.6Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.05 +2.8Clarus CLAR ... ... ... 9.10 5.20 42 8.80 +12.1CleanEngy CLNE ... ... ...dd 4.05 1.31 865 2.80 +37.9ClearOne CLRO .28 8.1 ...dd 9.95 3.11 1 3.45 -61.5ClrAllCGr n CACG ... ... ... 31.45 24.97 8 30.60 +9.8ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 41 13.20 +7.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 652 8.25 +17.9ClearSign CLIR ... ... ...dd 4.70 1.65 25 1.88 -47.9ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 83 10.06 -47.0CleBio hrs CBLI ... ... ...dd 4.25 2.20 15 2.41 -39.9ClovisOnc CLVS ... ... ...dd 92.75 41.31 1384 46.01 -32.3CoDiagn n CODX ... ... ... 6.85 1.45 13 3.60 +36.4CoBizFncl COBZ .40 1.8 35 23.48 16.28 382 22.10 +10.6CoStar CSGP ... ... 85 446.96 255.41 271 418.59 +41.0CoastFn n CCB ... ... ... 16.75 15.50 43 16.19 -1.3CoastwayB CWAY ... ... 75 27.95 19.55 4 27.75 +30.9CocaBtl COKE 1.00 .7 38 244.80 125.08 67 148.02 -31.2CocrystP n COCP ... ... ... 6.45 1.61 9 4.10 -11.0CodaOct n CODA ... ... ... 8.44 3.28 16 4.56 -4.4Codexis CDXS ... ... ...dd 16.80 4.80 190 14.40 +72.5CdrsVlly CVLY .62b 2.0 16 33.46 22.82 3 31.35 +13.9CoffeeH JVA ... ... 42 5.75 3.65 8 5.50 +29.2CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 491 52.45 +15.8Cognex s CGNX .18 .4 39 72.99 39.90 2773 51.22 -16.3CognizTch CTSH .80 1.0 26 85.10 67.72 3571 82.09 +15.6CohBar n CWBR ... ... ... 10.79 4.44 82 5.60 +12.7Coherent COHR ... ... 25 329.00 145.66 1786 179.25 -36.5CoherusBio CHRS ... ... ...dd 19.60 8.05 375 18.70 +112.5Cohu COHU .24 1.0 33 26.66 17.11 136 24.98 +13.8CollPlant n CLGN ... ... ... 8.99 4.70 5 6.29 -29.7CllctUnv CLCT .70 5.2 10 30.82 13.24 33 13.43 -53.1Collegium n COLL ... ... ...dd 29.90 9.01 274 19.29 +4.5Colliers CIGI .10 .1 28 83.80 46.60 19 81.85 +35.6ColonyBk CBAN .20 1.2 11 19.50 11.10 2 16.70 +14.4ColBnkg COLB 1.04 2.5 21 48.06 35.67 328 41.53 -4.4ColumFn n CLBK ... ... ... 17.73 15.30 109 16.88 +9.5ColuSprtw COLM .88 1.0 30 95.58 54.89 657 87.17 +21.3Colmbus CMCO .20 .5 ...cc 45.85 25.61 279 41.15 +2.9tcomScore n SCOR ... ... ... 25.69 19.33 233 19.30 -21.2Comcast s CMCSA .76 2.1 17 44.00 30.43 20156 35.40 -11.3CommScpe COMM ... ... 32 41.60 26.29 1491 31.88 -15.7CmcBMO CBSH .94f 1.4 19 70.00 49.43 294 67.64 +21.1CmcBc pfB CBSHP 1.50 5.8 ... 27.27 25.00 3 25.76 -2.2CmclVehcl CVGI ... ... 29 13.90 5.55 166 6.94 -35.1CommSys JCS .16 4.2 ...dd 4.79 3.18 28 3.82 +7.2CmtyBkTr ESXB ... ... 24 10.05 7.90 15 9.45 +16.0CmtyFinCp TCFC .40 1.2 17 40.69 32.06 4 34.17 -10.8CommuFt n CFBI ... ... ... 13.91 10.53 13 11.72 +1.0CmtyHlt rt CYHHZ ... ... ... .04 .01 731 .03 +257.1CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 41 49.35 +4.8CmtyWest CWBC .20 1.7 18 12.97 10.05 3 12.07 +13.3CommVlt CVLT ... ... ... 72.65 48.35 699 64.65 +23.1Compugn CGEN ... ... ...dd 5.00 2.25 144 3.15 +26.0CmptrPr CPSI .40 1.3 49 34.65 27.60 108 31.00 +3.2CmpTask CTG .24 3.9 ... 9.62 4.90 118 6.15 +20.6CmstkH rs CHCI ... ... ... 6.58 1.20 67 2.63 +54.7Comtech CMTL .40 1.2 27 35.38 17.11 82 33.70 +52.4ConatusPh CNAT ... ... ...dd 7.95 3.22 240 3.99 -13.6ConcertPh CNCE ... ... ...dd 30.71 13.57 284 16.11 -37.7tConformis n CFMS ... ... ...dd 5.22 .94 537 .94 -60.7ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.25 +7.8sConmed CNMD .80 1.0 26 76.63 47.67 200 76.28 +49.7Conns CONN ... ... 49 38.55 16.55 248 33.05 -7.0ConnectOne CNOB .30 1.2 23 31.40 21.04 118 25.00 -2.9ConnWtrSv CTWS 1.25f 2.0 39 69.72 48.86 53 63.13 +10.0ConsolCom CNSL 1.55 12.3 ... 20.72 10.31 672 12.65 +3.8ConsolWtr CWCO .34 2.5 41 15.35 11.20 42 13.85 +10.7ConstAlph n CNAC ... ... ... 9.99 9.55 257 9.99 +2.5ConstAl 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 59 10.80 -6.1ConstPrt n ROAD ... ... ... 14.06 10.86 39 12.20 +.8ConsuPtf CPSS ... ... 5 4.86 3.18 14 3.57 -14.0ContraFect CFRX ... ... ... 2.93 .80 170 2.01 +99.0ContraV rs CTRV ... ... ... 6.60 .69 184 .76 -73.6Control4 CTRL ... ... 42 35.99 20.50 220 25.67 -13.7ConvrgOn n CVON .02p ... ... 10.83 8.01 121 9.49 -4.9CoolHl rs AWSM ... ... ... 13.45 2.70 19 3.74 -47.9Copart s CPRT ... ... 37 60.43 30.46 1009 57.57 +33.3CorbusPhm CRBP ... ... ...dd 9.96 4.80 305 4.90 -31.0Corcept CORT ... ... 13 25.96 11.98 1459 13.17 -27.1CoreMrk s CORE .40 1.7 29 37.94 17.10 293 23.79 -24.7tCorium CORI ... ... ...dd 13.93 7.22 264 7.41 -22.9CorOnDem CSOD ... ... ...dd 55.31 33.24 523 50.45 +42.8CorrevPh g CORV ... ... ...dd 4.46 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 59 55.25 +4.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 49 9.72 -6.2Costco COST 2.28f 1.1 31 224.62 150.06 1841 217.13 +16.7CountrP rs CPAH ... ... ...dd 7.30 2.01 87 2.22 -30.8CountyBcp ICBK .28 1.1 13 33.94 24.36 5 26.31 -11.6CoupaSft n COUP ... ... ...dd 67.28 28.95 403 62.11 +98.9Covenant CVTI ... ... 32 35.19 18.05 206 28.79 +.2CowenInc s COWN ... ... 43 18.25 11.63 351 15.85 +16.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 14 25.24 -1.8Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 13 25.14 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 268 145.99 -8.1CraftBrew BREW ... ... 33 21.00 16.55 65 19.25 +.3Cray Inc CRAY ... ... 65 28.60 17.60 802 23.88 -1.3sCreditAcc CACC ... ... 20 387.99 245.54 477 426.99 +32.0CSVixMd rs TVIZ ... ... ...q 16.27 7.93 1 8.50 -5.2CSVixST rs VIIX ... ... ...q 23.85 10.84 115 13.13 +11.5CSSilvCC SLVO .61e 8.6 ...q 8.63 7.01 7 7.07 -10.5CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.25 4 8.25 -8.6CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 116 29.62 +25.5sCSVS3xInG DGLD ... ... ...q 54.33 37.83 173 54.39 +24.7CS VS3xGld UGLD ... ... ...q 12.72 8.48 835 8.49 -23.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 105 77.29 -12.8CrS Crd n USOI 2.59e 9.2 ... 33.00 22.27 2 28.02 +5.1CS VSSilv USLV ... ... ...q 14.96 7.63 2069 7.85 -32.4Cree Inc CREE ... ... ...dd 50.68 20.50 523 47.08 +26.8Cresud CRESY .45e 2.6 ... 23.69 14.44 199 17.04 -22.9Crinetic n CRNX ... ... ... 26.43 19.23 150 25.40 +3.6Criteo SA CRTO ... ... 20 53.79 21.00 8547 25.98 -.2Crocs CROX ... ... ...dd 19.54 7.71 1072 17.71 +40.1CronosGp n CRON ... ... ... 10.39 5.12 1750 5.78 -24.1CrssCtryHl CCRN ... ... 21 14.65 9.07 310 11.86 -7.1CrownCfts CRWS .32 5.9 17 7.54 5.20 14 5.40 -16.3CryoPrt wt CYRXW ... ... ... 6.77 2.60 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 176 14.93 +73.8Ctrip.com s CTRP ... ... 25 60.30 40.13 3455 41.47 -6.0CueBioph n CUE ... ... ... 17.99 8.90 92 9.54 -18.0CumbldPh CPIX ... ... ...dd 7.96 5.53 5 6.30 -14.4Curis rs CRIS ... ... ... 11.35 1.57 741 1.94 -44.6Cutera CUTR ... ... 41 56.05 25.25 180 40.60 -10.5Cyanotch h CYAN ... ... ...dd 5.78 3.30 3 3.75 -4.1CybrOpt CYBE ... ... 99 20.70 11.35 42 18.80 +25.3CyberArk CYBR ... ... 83 69.97 39.34 758 60.84 +47.0Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.53 -11.8Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 20 1.60 -8.0CymaBay CBAY ... ... ...dd 15.59 5.56 510 11.41 +24.0CypSemi CY .44 2.5 29 18.87 12.50 5201 17.63 +15.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 44 3.04 +21.6CyrusOne CONE 1.84 2.9 98 65.73 43.49 1112 62.71 +5.3CytRx rs CYTR ... ... ... 5.99 1.06 116 1.20 -29.0tCytokinetic CYTK ... ... ...dd 15.95 6.75 488 7.05 -13.5CytomX n CTMX ... ... ...dd 35.00 13.09 330 26.41 +25.1Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .64 801 .73 -75.8Cytosorbnt CTSO ... ... ... 12.70 4.50 186 12.30 +89.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 150 18.00 -26.8DFB Hlt n DFBH ... ... ... 9.80 9.60 250 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 6 5.48 -11.1DMC Globl BOOM .08 .2 ...dd 51.05 12.55 147 41.05 +63.9DNB Fncl DNBF .28 .8 15 37.15 30.00 3 33.80 +.3DSP Gp DSPG ... ... ...cc 13.95 11.30 121 12.05 -3.6DXP Ent DXPE ... ... 42 44.88 24.86 38 41.18 +39.3DailyJourn DJCO ... ... ...cc 250.95 195.00 7 238.00 +3.4Daktronics DAKT .28 3.3 37 10.86 7.85 120 8.56 -6.2DareBio rs DARE ... ... ... 3.70 .74 34 1.15 -46.9DarioHlth DRIO ... ... ... 3.64 1.11 18 1.26 -21.3DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 6 9.29 +.3Daseke n DSKE ... ... ... 14.52 8.04 254 8.51 -40.4Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 146 5.11 -57.6Datawatch DWCH ... ... ...dd 14.20 7.70 90 12.30 +29.5DaveBuster PLAY ... ... 17 63.83 37.85 745 49.10 -11.0DavidsT g n DTEA ... ... ...dd 6.30 2.65 33 2.80 -28.2DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.78 +3.5DavSelEq n DUSA ... ... ... 25.50 20.76 3 25.10 +7.3DavSelW n DWLD ... ... ... 28.88 22.64 25 26.58 +1.3DawsonGeo DWSN .05p ... ...dd 8.40 3.61 39 7.83 +65.4Deciphera n DCPH ... ... ... 45.61 15.15 101 35.49 +56.6tDelFriscos DFRG ... ... ...dd 18.85 8.45 1141 8.30 -45.6DelTaco TACO ... ... 11 15.99 10.00 235 12.98 +7.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .47 88 .55 -49.5DeltaTch h DELT ... ... ... 4.70 .91 25 1.00 -5.3DenaliTh n DNLI ... ... ... 25.79 12.32 197 12.73 -18.6Dennys DENN ... ... 27 17.75 11.24 334 14.76 +11.5Dentsply XRAY .35 .7 ...dd 68.98 41.64 2664 47.17 -28.3Depomed DEPO ... ... ...dd 10.47 4.31 706 8.74 +8.6Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 639 10.15 -63.5DescSys DSGX ... ... 95 34.90 24.65 74 32.35 +13.9DestMatrn DEST .80 18.5 ...dd 6.84 1.02 100 4.32 +45.5Dest XL DXLG ... ... ...dd 2.70 1.45 51 2.00 -9.1Deswell DSWL .28 8.1 ...dd 3.64 2.26 3 3.46 +27.2Determine DTRM ... ... ...dd 2.43 1.20 28 1.47 -18.3DexCom DXCM ... ... ...dd 105.46 42.62 1217 95.44 +66.3DiamHill DHIL 7.00e ... 13 219.90 183.34 5 191.90 -7.1DiambkEn FANG .13p ... 26 138.25 85.73 724 132.88 +5.3DianaCnt rs DCIX ... ... ...dd 84.53 1.31 290 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 273 13.09 +45.0DifferBr rs DFBG ... ... ...dd 6.89 .70 87 5.38 +466.3DiffusP hn DFFN ... ... ...dd 2.97 .33 73 .36 -69.5DigiIntl DGII ... ... 47 14.70 8.50 126 13.20 +38.2Digimarc DMRC ... ... ...dd 39.95 22.85 55 30.05 -16.9Digirad DRAD .22 13.5 ...dd 4.10 1.25 48 1.63 -36.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 34 2.51 -5.4DigitlTurb APPS ... ... ...dd 2.59 1.04 422 1.45 -19.0DimeCBc DCOM .56 3.2 17 22.65 17.10 264 17.35 -17.2Diodes DIOD ... ... 38 38.70 25.76 513 36.52 +27.4DiscIncA DISCA ... ... 13 28.78 15.99 2404 26.22 +17.2 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 Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 53

DiscIncB DISCB ... ... 16 48.85 19.25 30.05 +21.2DiscIncC DISCK ... ... 12 26.64 14.99 1415 24.20 +14.3DishNetw h DISH ... ... 15 66.48 28.80 3099 30.49 -36.1Diversicre DVCR .22 3.2 18 12.25 5.98 0 6.85 -31.6tDivrsRst h SAUC ... ... 1 2.37 .92 247 .90 -43.8DixieGrp DXYN ... ... ...dd 4.60 1.95 14 2.10 -45.5DocuSign n DOCU ... ... ... 66.80 37.00 896 55.75 +40.3DgssInt A n DOGZ ... ... ... 6.40 2.50 12 3.01 -49.0DollarTree DLTR ... ... 13 116.65 71.19 5656 89.89 -16.2DolphEnt hn DLPN ... ... ... 5.77 2.47 1 2.90 -19.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 473 16.52 -39.5DonegalA DGICA .57 3.9 26 18.25 13.28 21 14.61 -15.5DonegalB DGICB .50 3.9 25 15.91 12.72 12.72 -16.4DorchMin DMLP 1.63e 8.9 18 20.93 13.90 73 18.35 +20.7Dorman DORM ... ... 23 83.44 56.36 145 72.11 +17.9DovaPh n DOVA ... ... ... 37.00 16.98 242 21.31 -26.0tDragVic n LYL ... ... ... 14.99 2.72 44 2.78 -36.2DrprOkw n DOTA ... ... ... 10.10 9.71 15 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.15 41 1.21 -70.3Dropbox n DBX ... ... ... 43.50 26.61 4914 27.81 -2.4DryShips s DRYS .14e ... 1 6.90 1.02 1353 5.04 +42.8DuluthH n DLTH ... ... 34 25.84 15.13 107 22.85 +28.0Dunkin DNKN 1.39 2.0 29 73.49 50.89 609 69.68 +8.1DurectCp DRRX ... ... ...dd 2.55 .75 499 1.50 +62.7Dynasil DYSL ... ... 9 2.06 1.13 179 1.47 +24.6Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.84 -1.4DynavaxT DVAX ... ... ...dd 24.45 12.70 982 13.45 -28.1E -:E-Trade ETFC ... ... 22 66.46 39.12 3207 60.20 +21.4teBay s EBAY ... ... 16 46.99 33.33 8981 33.09 -12.3eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 39 26.02 -3.4EDAP TMS EDAP ... ... ... 4.25 2.07 21 3.18 +10.8eHealth EHTH ... ... ...dd 28.59 13.61 422 25.94 +49.3EMC Inc s EMCI .88 3.3 19 32.19 24.51 8 26.76 -6.7ENDRA n NDRA ... ... ... 5.88 1.55 74 2.37 -51.2ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 16 1.25 +43.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 247 15.61 -.4EtfLonCanc CNCR ... ... ... 32.32 21.75 12 23.97 +.8EtfAlpSmC SMCP ... ... ...q 27.51 23.22 2 26.43 +1.3EtfValidea VALX ... ... ...q 30.43 26.30 0 29.31 +1.1IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 246 21.60 +13.6EXFO g EXFO ... ... ...dd 4.70 3.17 75 3.90 -10.3eXp Wrld n EXPI ... ... ...dd 19.00 10.89 96 14.30 -7.1EagleBncp EGBN ... ... 14 69.80 46.20 131 53.80 -7.1EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 166 5.64 +25.9EaglFnB n EFBI .96f 5.9 ... 19.57 15.00 2 16.14 -.2EaglePhm EGRX ... ... 39 85.66 45.05 219 78.74 +47.4EstWstBcp EWBC .92f 1.4 17 73.98 52.86 481 65.45 +7.6EastrAcq 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 6 28.90 +10.5EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 1 8.00 +98.5EV 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 56.40 184 79.35 +.1sEchelon rs ELON ... ... ...dd 8.38 4.07 47 8.39 +51.4sEchoGLog ECHO ... ... 81 34.65 13.00 494 33.95 +21.3EchoStar SATS ... ... 13 62.29 43.33 358 44.55 -25.6Eco-Stim h ESES ... ... ...dd 1.65 .61 13 .70 -44.8EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.65 +30.0EdgeTher h EDGE ... ... ...dd 17.77 .84 448 .96 -89.7Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.14 -17.6EditasM n EDIT ... ... ...dd 45.02 15.69 702 29.42 -4.3EducDevel EDUC .40f 2.0 34 27.93 9.25 7 20.00 +5.5eGain EGAN ... ... ...dd 19.05 1.55 381 13.35 +154.3EgaletCp EGLT ... ... ...dd 1.59 .26 4046 .39 -61.0EidosThr n EIDX ... ... ... 24.75 15.45 100 15.94 -31.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 42 10.15 -27.2EksoBio n EKSO ... ... ...dd 4.77 1.02 461 1.88 -11.7ElPolLoc h LOCO ... ... 71 13.55 9.05 232 11.40 +15.2ElbitIm rs EMITF ... ... ... 3.23 1.90 3 2.25 -20.8ElbitSys ESLT 1.76 1.5 19 153.13 111.01 45 117.36 -12.0EldorRsts ERI ... ... 54 46.85 19.80 1026 41.45 +25.0ElectSci ESIO ... ... 8 27.72 8.41 1232 17.80 -16.9ElectroSen ELSE ... ... 33 5.24 2.96 1 3.92 -3.2electCore n ECOR ... ... ... 20.25 13.09 62 13.28 -33.1ElectArts EA ... ... 28 151.26 99.63 4862 127.48 +21.3EFII lf EFII ... ... ... 48.98 25.28 822 32.98 +11.7ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.48 +5.1EloxxPh n ELOX ... ... ... 24.60 11.11 36 14.58 +27.9EltekLtd rs ELTK ... ... ... 8.95 2.65 14 3.74 -8.3EmclaireF EMCF 1.12 3.1 19 38.00 26.75 8 36.45 +20.1Emcore EMKR 1.50e ... ...cc 11.83 4.40 137 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 6 4.96 +40.9tEmpirRst rs NYNY ... ... ...dd 30.98 13.35 23 13.25 -50.9EnantaPh ENTA ... ... 57 127.77 37.13 192 100.09 +70.6EncoreCap ECPG ... ... 10 52.00 35.35 217 35.90 -14.7EncorW WIRE .08 .2 16 58.70 37.30 179 51.70 +6.3sEndo Intl ENDP ... ... ...dd 12.53 5.27 4878 12.46 +60.8Endocyte ECYT ... ... ...dd 17.70 1.17 1066 16.28 +280.4Endologix ELGX ... ... ...dd 6.72 3.75 357 5.22 -2.4EndurIntl EIGI ... ... ...dd 10.95 6.95 963 8.35 -.6Energous WATT ... ... ...dd 33.50 6.91 438 13.52 -30.5EngyFocus EFOI ... ... ...dd 3.46 1.51 30 2.15 -12.2EnrgyRec ERII ... ... ...cc 11.30 6.13 174 8.06 -7.9EnrgXXi hn EGC ... ... ...dd 21.02 3.41 864 8.98 +56.4Enphase ENPH ... ... ...dd 7.60 .76 7717 5.59 +132.0EnsignGp s ENSG .18 .5 29 40.09 18.75 204 36.03 +62.3EnstarGp ESGR ... ... 19 237.30 183.85 19 216.45 +7.8EntegraFn ENFC ... ... 22 30.70 22.40 24 29.35 +.3Entegris ENTG .28 .8 30 39.55 23.05 884 35.25 +15.8EnteraBi n ENTX ... ... ... 7.60 4.63 8 5.80 -7.7EntBcpMA EBTC .58 1.5 19 44.14 30.00 6 37.70 +10.7EntFinSv EFSC .48f .8 18 58.15 36.65 78 56.90 +26.0Epizyme EPZM ... ... ...dd 21.40 11.15 500 13.00 +3.6ePlus s PLUS ... ... 25 102.75 67.65 51 98.30 +30.7Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 528 445.13 -1.8EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 36 40.79 +15.2Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 2961 7.92 +18.6ErieInd ERIE 3.36 2.6 31 129.73 106.63 18 126.80 +4.1ErytechP n ERYP ... ... ... 30.56 10.00 11.03 -49.9Escalade ESCA .50 3.7 14 15.25 11.65 5 13.40 +8.9Esperion ESPR ... ... ...dd 82.68 33.06 612 44.75 -32.0EsqFnHld n ESQ ... ... ... 29.45 14.51 2 25.75 +30.4EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.21 -26.6Essendant ESND .56 3.4 ...dd 17.08 7.20 219 16.47 +77.7EstLab n ESTA ... ... ... 27.76 24.11 33 26.08 +5.4EstreAm n ESTR ... ... ... 13.38 7.72 8.08 -6.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 61 45.88 13.58 2099 41.20 +101.5EuroTech CLWT ... ... ... 8.45 2.00 41 4.10 +23.9Euronet EEFT ... ... 22 101.07 70.67 433 92.13 +9.3Euroseas rs ESEA ... ... ... 2.73 1.25 17 1.70 -.2EveloBio n EVLO ... ... ... 16.75 11.10 69 13.13 -19.2Ever-Glory EVK ... ... 7 4.50 1.96 3.70 +57.4tEverQuo n EVER ... ... ... 22.09 15.03 88 14.75 -18.1Everbrdg n EVBG ... ... ...dd 53.42 21.56 210 46.94 +57.9EvrspnTc n MRAM ... ... ...dd 21.40 6.40 13 8.78 +17.1EvineLive EVLV ... ... ... 1.74 .76 140 1.42 +1.4EvofemBio EVFM ... ... ...dd 12.56 .30 48 2.17 +11.3Evogene EVGN ... ... ...dd 5.16 2.66 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 66 2.82 +24.8Evolus n EOLS ... ... ...dd 39.50 6.75 811 18.99 +65.1EvolvgSys EVOL .44 16.9 7 5.85 2.50 6 2.60 -44.7ExOne XONE ... ... ...dd 12.50 6.16 41 7.09 -15.6ExactSci h EXAS ... ... ...dd 71.60 36.10 2425 59.12 +12.5ExelaTch n XELA ... ... ...dd 7.43 4.15 54 4.99 -3.1Exelixis EXEL ... ... 25 32.50 18.50 3637 20.52 -32.5ExlSvcHld EXLS ... ... 43 64.34 52.52 138 59.49 -1.4Expedia h EXPE 1.20 .9 61 159.28 98.52 1318 133.73 +11.7ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1145 76.17 +17.7Exponent s EXPO .52 1.0 39 52.63 31.73 225 50.20 +41.2ExpScripts ESRX ... ... 10 85.07 55.80 12461 74.44 -.3ExtendStay STAY .88f 4.1 45 22.44 16.27 997 21.47 +13.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1125 15.13 +5.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 2131 8.28 -33.9EyePtPh EYPT ... ... ...dd 2.88 .93 189 2.22 +105.6EyegatePh EYEG ... ... ... 1.38 .29 158 .53 -50.6Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 3 5.77 -41.8Ezcorp EZPW ... ... 15 15.10 7.80 402 11.35 -7.0F -:F5 Netwks FFIV ... ... 23 183.27 114.63 617 170.60 +30.0FAT Br n FAT .48 7.3 ... 13.99 5.54 4 6.54 -26.7FFBW n FFBW ... ... ... 12.50 10.30 1 11.22 +1.8FLIR Sys FLIR .64 1.1 36 60.71 36.43 2030 59.61 +27.9FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 1 8.45 -8.6FRP Hldgs FRPH ... ... 22 66.70 41.90 6 64.55 +45.9FS Bncp FSBW .56f .9 13 66.40 43.79 20 61.45 +12.6FSB Bcp n FSBC ... ... ... 18.23 15.00 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.00 3.25 303 3.62 -49.7Facebook FB ... ... 32 218.62 149.02 33975 171.65 -2.7FDaves DAVE ... ... ...dd 9.65 3.43 10 6.55 Fanhua FANH .65e 2.3 47 38.24 8.21 188 28.00 +29.5FarmerBrs FARM ... ... ...dd 35.05 23.60 41 28.70 -10.7FarmMer s FMAO .56f 1.2 29 49.99 27.05 3 46.10 +13.0FarmCB FFKT .50 .9 20 57.20 32.60 11 56.85 +47.7FarmersNB FMNB .28 1.8 19 16.90 12.80 24 16.00 +8.5FaroTech FARO ... ... ...dd 70.20 32.25 140 66.20 +40.9Fastenal FAST 1.60f 2.9 24 58.74 39.79 3154 55.67 +1.8FateThera FATE ... ... ...dd 14.45 2.52 769 9.62 +57.4Fauquier FBSS .48 2.2 43 22.75 17.24 1 21.85 -.2FedNatHld FNHC .32 1.4 20 24.37 9.78 25 23.15 +39.7FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 37 9.34 -6.8tFerrogl n GSM .16 2.1 ... 17.61 7.85 848 7.72 -52.3Fibrocll rs FCSC ... ... ... 18.92 1.80 52 2.04 -36.3FibroGen FGEN ... ... ...dd 68.55 33.05 363 63.55 +34.1FidD&D n FDBC .96 1.5 ... 68.55 33.09 2 62.20 +50.6FidNasdIdx ONEQ 2.29e .8 ...q 311.39 243.11 31 302.50 +11.6FidelSo LION .48 2.0 16 27.05 20.28 84 24.14 +10.7FidusInvst FDUS 1.56a 10.8 9q 16.97 12.63 79 14.49 -4.5FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.79 +3.2FiestaRst FRGI ... ... ...dd 30.88 15.50 173 28.95 +52.4FifthThird FITB .72f 2.4 8 34.67 24.66 6684 29.78 -1.8FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 24 27.08 -5.051job JOBS ... ... ...dd 114.63 48.15 166 92.82 +52.5FnclInst FISI .96 3.1 16 34.35 25.65 65 31.35 +.8Finisar FNSR ... ... ...dd 27.97 14.25 1442 16.96 -16.7FinjanH FNJN ... ... 4 5.07 1.66 422 3.90 +80.6FireEye FEYE ... ... ...dd 19.36 13.40 4265 15.69 +10.5FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 6 30.90 +13.5FtBcpNC FBNC .40 1.0 24 43.13 29.73 82 41.83 +18.5FstBcMiss FBMS .20 .5 24 39.50 26.10 32 38.40 +12.3FstBkNJ FRBA .12 .8 24 15.00 11.15 19 14.15 +2.2FstBusey rs BUSE .80 2.5 20 33.25 27.33 157 31.70 +5.9FBusnFn s FBIZ .56 2.3 17 26.95 20.57 8 24.28 +9.8FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.07 +3.6FtChoBc n FCBP ... ... ... 33.50 26.54 10 28.55 +2.9FCtzBA FCNCA 1.40 .3 21 463.44 323.74 38 415.90 +3.2FCmtyBsh FCBC .84f 2.6 19 36.09 24.02 23 32.64 +13.6FCmtyCp FCCO .40 1.6 20 26.25 19.60 6 24.80 +9.7FtConnBcp FBNK .68f 2.2 21 31.90 23.25 64 31.50 +20.51stCnstBn FCCY .24 1.1 17 27.00 16.15 10 21.80 +19.1FstDeF s FDEF .68 2.1 12 35.00 23.51 38 32.41 +24.7FFnclOH FFBC .80f 2.6 17 33.70 22.80 236 31.05 +17.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 58.43 37.31 191 57.70 +28.1FstFnIN THFF 1.02 2.0 18 51.70 39.55 15 51.50 +13.6FstFnNwst FFNW .32 1.8 20 21.82 13.13 13 17.90 +15.4FstFound s FFWM ... ... 19 20.43 14.95 572 15.62 -15.7FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 1 26.69 +6.8FsHawaii n FHB .96 3.4 ... 32.36 26.30 3135 28.40 -2.7 FIntntBcp INBK .24 .8 13 42.40 28.90 39 31.55 -17.3FIntBc26 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 98 43.80 +9.4FstMerch FRME .88f 1.8 21 50.44 37.09 131 47.62 +13.2FstMidIll FMBH .68a 1.7 18 42.46 30.01 28 40.60 +5.3FMidBc FMBI .44 1.6 22 27.40 20.50 309 27.00 +12.5FstNwBc n FNWB ... ... 45 18.35 15.07 16 16.12 -1.1FstSavFin FSFG .60 .9 18 80.01 52.16 7 67.88 +19.0FstSolar FSLR ... ... 33 81.72 45.26 1339 53.38 -20.91stSource SRCE 1.00f 1.8 20 59.33 44.59 47 56.66 +14.6FTNDXTc QTEC .58e .7 ...q 83.42 62.64 151 79.13 +10.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.51 -2.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.27 +1.3FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 1 32.38 -9.3FT Europe FEP .65e 1.6 ...q 42.49 35.54 68 39.45 +1.0FT LatAm FLN 2.01e 10.2 ...q 23.27 17.33 24 19.77 -3.2FT Brazil FBZ 1.62e 12.9 ...q 18.24 11.15 4 12.57 -19.0FT China FCA .68e 2.4 ...q 34.79 24.90 2 28.58 -3.8FT Japan FJP .77e 1.4 ...q 63.38 53.13 23 56.47 -5.7FT SKorea FKO .59e 2.3 ...q 32.08 24.42 0 25.38 -14.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 75 60.62 -2.8FT EmMkt FEM .64e 2.4 ...q 31.32 25.06 187 26.27 -5.8FT Germny FGM 1.04e 2.2 ...q 55.51 44.79 13 48.36 -5.6FT Canada FCAN .29e 1.1 ...q 27.35 23.69 54 26.06 -1.7FT UK FKU 1.57e 4.0 ...q 43.39 36.79 0 39.48 -1.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 30 51.30 -2.7FT HKong FHK 2.82e 7.2 ...q 46.25 37.86 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 83 39.36 -9.2FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 1 42.01 -5.4FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.28 4 43.43 -1.1FstT BICK BICK .34e 1.2 ...q 33.60 26.52 40 27.50 -8.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.00 -.1FtTrMun n MCEF ... ... ... 19.39 17.65 17.90 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 39 49.01 -3.4FTNsdGrid GRID .19e .4 ...q 53.73 44.97 1 49.71 -2.5FTMltAInc MDIV 1.20e 6.5 ...q 19.48 17.60 74 18.59 -2.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 41 36.77 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 258 51.09 -1.1FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 1 17.52 -6.0FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 5 22.89 -1.8FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.54 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.59 -2.0FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 589 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 116 30.50 +2.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 255 29.80 +4.0FT DWF5 FV .18e .6 ...q 31.08 24.74 298 30.10 +9.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 16 27.49 +.3FT AI Rob n ROBT .07p ... ... 31.00 28.50 2 30.31 +5.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.98 +1.3FT SmCap RNSC .22e 1.0 ... 23.38 19.03 2 22.89 +6.4FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.18 +2.2FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.50 +3.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 2 50.67 -2.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.16 -3.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.73 -3.0FTNsSem ef FTXL .14e .4 ... 36.21 24.50 3 32.37 +6.9FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.88 2 22.75 +6.1FTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 1 22.99 +7.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 7 24.65 +16.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 750 29.50 +.5FTDorW n FVC .17e .6 ... 28.96 22.93 71 28.06 +9.3FT DWInt IFV .32e 1.5 ...q 24.24 19.40 142 21.06 -5.3FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 38 38.41 -8.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.25 -.5FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 12 57.29 -5.4FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 29 62.61 -2.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 6 66.64 -5.4FT RivEur RFEU .95e 1.5 ... 70.58 61.30 8 64.46 -1.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.23 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 214 52.85 +3.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 6 51.47 +5.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 17 19.91 -1.9FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 1 34.63 +4.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 29.76 +3.5FTCloudC SKYY .13e .2 ...q 56.44 39.72 276 53.36 +16.3FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.09 -12.1FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 0 26.87 -4.5FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 0 12.69 +2.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 250 26.03 +12.5FTIntlIPO FPXI .28e .8 ...q 39.87 33.36 1 35.15 -.7FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 166 48.01 -.1FTTactHY HYLS 2.64 5.5 ...q 49.65 47.05 273 47.74 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 19.65 76 19.77 -4.5FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 48 52.60 -1.7FTNDXEq QQEW .27e .4 ...q 63.60 52.68 16 62.18 +7.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 33 55.68 +6.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 5 49.53 -5.1FstUSBcsh FUSB .08 .7 34 14.38 10.52 1 11.28 -11.9FstUtdCp FUNC .36 1.9 18 24.32 14.55 8 19.05 +9.5First LI s FLIC .60 2.7 9 33.50 21.68 226 22.30 -21.8FsthdTech SVVC ... ... ...q 15.59 7.29 18 13.31 +48.5FstSvc n FSV .54 .7 44 86.05 62.90 18 82.89 +18.5Fiserv s FISV ... ... 36 78.21 59.85 2308 74.74 +14.0FiveBelow FIVE ... ... ...cc 109.09 46.00 696 97.14 +46.5FivePrime FPRX ... ... ...dd 48.87 14.46 294 14.91 -32.0FiveStar FVE ... ... ...dd 1.80 1.05 67 1.30 -13.3Five9 FIVN ... ... ...dd 39.55 19.53 676 32.89 +32.2Flex Ltd FLEX ... ... 14 19.71 12.93 7248 14.01 -22.1FlexPhm n FLKS ... ... ...dd 8.98 .80 59 .81 -76.8FlxGlbImp ESGG ... ... ... 101.95 87.20 1 97.44 +2.6FlxUS Imp ESG ... ... ... 67.86 57.72 3 66.39 +4.4FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.13 -2.2FlxUSQLgC QLC ... ... ...q 35.78 29.53 3 34.83 +4.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.10 -8.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.90 -3.9tFlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 22.98 -2.5FlexSh n FPAY ... ... ... 6.56 2.62 2 3.98 +4.7FlexionTh FLXN ... ... ... 32.25 19.06 447 23.23 -7.2Flexstl FLXS .88 2.5 ... 56.98 34.74 11 35.17 -24.8Fluent Inc FLNT ... ... ... 6.95 2.05 149 2.45 -44.3Fluidigm FLDM ... ... ...dd 8.38 2.52 88 6.28 +6.6FlushFn FFIC .80 3.2 18 31.45 24.59 64 25.14 -8.6Foamix FOMX ... ... ... 7.45 4.34 179 5.66 -5.8sFocFin A n FOCS ... ... ... 41.26 35.01 1193 40.00 +6.5Fonar FONR ... ... 10 33.90 21.10 23 26.45 +8.6ForeScTc n FSCT ... ... ...dd 38.45 21.56 408 35.77 +12.2ForshtAut n FRSX ... ... ... 8.20 2.44 9 2.86 -29.1FormFac FORM ... ... 34 18.65 11.10 697 13.05 -16.6FormulaSy FORTY .68e 2.0 ... 45.65 32.55 34.16 -15.8ForrestR FORR .80 1.7 60 47.75 36.95 42 46.95 +6.2Forterra n FRTA ... ... 50 12.30 3.02 231 8.53 -23.2Fortinet FTNT ... ... ...cc 68.83 35.44 2947 64.60 +47.9FortressBio FBIO ... ... ...dd 5.54 2.18 116 2.25 -43.6FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 1 21.00 -7.7FortySev n FTSV ... ... ... 16.86 14.09 18 16.06 +6.7ForwrdA FWRD .60 1.0 28 64.99 49.88 109 62.83 +9.4Forward h FORD ... ... 29 4.45 1.03 110 1.76 +43.1ForwdPh FWP 23.12e ... ... 9.70 1.63 18 2.75 -25.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 1199 26.39 +239.6Foster FSTR .16 .6 ...dd 30.30 17.00 38 25.00 -7.9FoxFactory FOXF ... ... 36 53.95 33.20 175 49.50 +27.4Francesca FRAN ... ... 39 9.76 4.51 708 7.83 +7.1FrankElec FELE .48 1.0 29 49.50 37.60 124 48.30 +5.2FredsInc FRED .24 11.4 ...dd 7.63 1.30 394 2.11 -47.9FrghtCar lf RAIL .36 1.9 ...dd 20.46 12.53 63 18.79 +10.0FreqElec FEIM ... ... ...dd 10.59 7.30 4 7.99 -14.6Freshpet FRPT ... ... ...dd 30.85 14.10 281 28.85 +52.2Fronteo FTEO ... ... ... 23.31 10.68 1 18.15 +45.1Frontr rs FTR 2.40 46.9 ... 18.21 4.52 6611 5.12 -24.3FuelTech FTEK ... ... ...dd 1.83 .71 46 .99 -11.3FuelCell rs FCEL ... ... ...dd 2.49 1.25 605 1.33 -21.8FulgentG n FLGT ... ... ... 6.58 2.73 2 4.97 +13.4FulingGbl n FORK ... ... ... 6.00 2.65 5 3.05 -22.8FullHseR FLL ... ... ...dd 4.10 2.37 42 3.06 -21.3FultonFncl FULT .48 2.8 19 19.55 15.05 793 17.43 -2.7Funko n FNKO ... ... 87 18.79 5.81 591 16.61 +149.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 159 1.41 -66.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 7 2.68 -8.8G -:sGWilliFood WILC ... ... 22 7.29 5.11 3 7.10 -1.3sG1Thera n GTHX ... ... ... 52.76 12.04 376 54.02 +172.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 471 47.35 -13.5GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 5 24.44 +7.4GDS Hld n GDS .46p ... ... 46.18 8.50 19133 25.00 +11.0GSE Sy GVP ... ... 13 3.65 2.35 3 2.95 -9.2GSI Tech GSIT ... ... ...dd 8.94 6.05 18 6.89 -13.4GSV Cap GSVC ... ... 5 9.39 3.83 66 6.87 +26.1GTY TchHl GTYH ... ... ...cc 10.17 9.75 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 ... ... 26 51.20 22.66 573 42.75 +15.9GTx Inc rs GTXI ... ... ...dd 23.40 5.10 312 17.08 +34.4GW Pharm GWPH ... ... ...dd 164.76 96.42 181 134.61 +2.0GWG Hldgs GWGH ... ... ...dd 10.95 7.10 3 8.00 -3.8GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 116 17.60 +41.9Galapag n GLPG ... ... ... 121.09 72.92 69 110.85 +18.2GalectinTh GALT ... ... ... 9.49 1.28 195 5.07 +51.8GalmedPh GLMD ... ... 15 27.06 3.61 176 13.54 +48.0Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 2491 35.43 -4.2GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.49 -24.5Garmin GRMN 2.12f 3.3 21 65.96 49.80 2600 64.50 +8.3GarrisnCap GARS 1.12 13.6 8 8.95 7.77 31 8.23 +1.5Gemphire n GEMP ... ... ... 21.59 4.75 133 7.47 -6.0tGencor s GENC ... ... 37 18.45 14.85 50 14.45 -12.7GenFin GFN ... ... ...dd 14.15 4.55 74 13.70 +101.5GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 0 102.00 +1.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.46 +.8GeneticT rs GENE ... ... ... 2.05 .70 128 1.16 GeniusBr n GNUS ... ... ... 4.37 2.01 0 2.58 -5.3GenMark GNMK ... ... ...dd 11.83 3.63 326 6.92 +65.9tGenoceaB GNCA ... ... ...dd 6.24 .61 562 .59 -49.2Genomic GHDX ... ... ...cc 59.43 26.54 286 54.23 +58.6Genprex n GNPX ... ... ... 19.45 2.78 33 3.21 -31.7Gentex GNTX .44f 1.9 14 25.41 16.71 1755 22.68 +8.3Gentherm THRM ... ... 50 46.20 29.50 233 44.60 +40.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 49 14.06 +8.4GerABcp s GABC .60 1.6 20 39.02 30.75 40 36.84 +4.3GeronCp GERN ... ... ...dd 6.68 1.74 3327 3.45 +91.7Gevo rs GEVO ... ... ... 24.74 3.23 199 3.77 -68.1Gibraltar ROCK ... ... 20 44.30 25.61 149 41.90 +27.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 73 2.88 -5.3GilatSatell GILT ... ... ...dd 9.30 5.35 6 8.71 +12.6GileadSci GILD 2.28 2.9 9 89.54 64.27 4245 77.90 +8.7GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 507 43.79 +11.2GladstnCap GLAD .84 8.9 10 9.95 7.80 198 9.46 +2.7Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.58 -1.0GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 135 19.65 -6.7GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.22 -.8Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 4 26.60 +2.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 0 25.53 -1.4GladstInv GAIN .80a 7.0 16 12.26 9.00 308 11.50 +3.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.30 -.6GldsInv pf D GAINM 1.56 6.2 ... 25.79 25.07 0 25.21 -1.5GladstLnd LAND .53 4.5 81 14.29 11.36 56 11.81 -12.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 19 25.53 -1.3GlenBurnie GLBZ .40 3.2 28 13.42 10.34 0 12.50 +13.1GblBldT n GBT ... ... ...dd 68.05 24.03 793 43.15 +9.7GblEagEnt ENT ... ... ...dd 3.59 .87 182 2.38 +3.9GlbIndem GBLI ... ... 27 49.91 32.22 8 40.31 -4.1GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 5 25.52 -1.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 13 4.13 -10.5GlWatRs n GWRS .28 3.0 ... 10.00 8.40 6 9.57 +2.5GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 60 15.47 -.4GblXSocM SOCL ... ... ...q 39.03 28.94 97 32.82 -.4GbXNsChiT QQQC .07e .2 ...q 34.11 26.29 10 28.01 -9.3GbX Auto n DRIV ... ... ... 15.78 14.35 2 14.72 -3.7GblX SupDv EFAS ... ... ... 19.06 17.05 11 17.59 -2.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 5 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 19.63 605 22.30 -5.9GlbXCon ef KRMA ... ... ... 20.83 17.33 5 20.57 +5.9GblXMilTh MILN ... ... ... 23.14 17.31 6 22.14 +15.0 GbX Longv LNGR ... ... ... 21.78 18.23 6 21.27 +9.4GlX Intrn n SNSR ... ... ... 21.41 17.90 23 19.90 +.3GbX HlthW BFIT ... ... ... 19.30 15.68 18.54 +11.3GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 12 15.25 -.4GlX Fintc n FINX ... ... ... 27.98 19.25 173 26.36 +20.1GlXCatholc CATH ... ... ... 35.58 29.72 71 34.76 +5.6tGlobusM rs GLBS ... ... ... 2.26 .42 133 .41 -64.2GluMobile GLUU ... ... ...dd 6.75 2.67 7613 5.91 +62.4GlycoMim GLYC ... ... ...dd 26.05 10.06 288 14.70 -12.4Gogo GOGO ... ... ...dd 14.76 3.52 1545 3.61 -68.0GolLNGLtd GLNG .20 .8 ... 35.54 19.32 977 25.81 -13.4GolLNGPt GMLP 2.31 13.9 ... 23.46 14.27 336 16.60 -27.2GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.22 18 26.10 +.3GoldBull n DNJR ... ... ... 9.46 4.40 1 8.50 +79.2GoldenEnt GDEN ... ... 30 34.75 19.41 417 29.80 -8.7GoldenOc rs GOGL .40 4.3 ...dd 9.95 7.00 59 9.21 +13.0GolubCap GBDC 1.28a 6.8 13 19.71 17.35 98 18.91 +3.9GoodTimes GTIM ... ... ...dd 4.30 2.25 35 4.10 +54.7Goodyear GT .56 2.3 8 36.07 20.75 3309 23.90 -26.0GoosehIn n GSHD ... ... ... 29.73 10.78 175 27.13 +72.3GoPro GPRO ... ... ...dd 11.89 4.42 3981 6.12 -19.2GordPoin n GRAQ ... ... ... 9.84 9.70 50 9.81 +1.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 590 10.30 +3.6GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.99 +6.1GovPrpIT GOV 1.72 11.3 25 19.60 11.87 692 15.26 -17.7GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 18 25.25 -2.3GrCanyEd LOPE ... ... 26 122.19 72.26 402 118.62 +32.5Gravity rs GRVY ... ... 20 108.97 13.18 28 45.18 -52.2GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.40 -.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 24.85 +1.5GrElm hn GEC ... ... ... 4.40 3.10 3 3.15 -22.2GrLkDrge GLDD ... ... ...dd 5.83 3.60 449 5.35 -.9GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 15 59.50 +15.2GreenBncp GNBC .40 1.6 19 25.15 19.50 229 24.50 +20.7GreenBrick GRBK ... ... 13 12.50 8.90 142 9.60 -15.0GreenPlns GPRE .48 2.8 85 21.90 15.25 1449 17.08 +1.3GrnP LP n GPP 1.90 11.5 9 21.00 15.65 60 16.53 -11.6Greensky n GSKY ... ... ... 27.02 17.15 730 17.89 -23.4GrCB NY s GCBC .40f 1.2 25 38.00 22.16 4 33.60 +3.1GreenlAc un GLACU ... ... ... 10.17 10.11 47 10.12 Greenlight GLRE ... ... ...dd 23.15 13.55 375 15.30 -23.9tGreenpro n GRNQ ... ... ... 22.70 6.35 1 6.35 -71.1GrdsmHld n GSUM ... ... ... 13.99 3.68 43 6.49 -29.1Griffin GRIF .40f 1.0 ... 46.50 31.61 4 41.00 +11.7GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 873 21.23 -7.4GrinrdSh n GRIN ... ... ... 20.50 9.55 2 9.92 -41.6Groupon GRPN ... ... ... 5.99 3.65 8505 4.61 -9.6GpAeroCN OMAB 1.71e 3.5 20 51.17 37.45 128 48.76 +17.6GrpoFin GGAL .36e 1.0 ... 73.45 31.20 651 36.00 -45.3GuarntyBc GBNK .66 2.2 19 35.20 24.70 101 30.50 +10.3GuarBcs n GNTY .56 1.8 20 37.36 28.00 17 30.85 +.7GuarFBc GFED .48 1.9 36 25.00 20.41 2 24.93 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 51 9.00 -33.0GulfRes GURE ... ... 3 2.05 1.22 7 1.28 -12.9GulfportE GPOR ... ... 6 15.08 8.11 3631 11.36 -11.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 3.1 11 44.24 20.16 240 35.85 -11.8HD Supply HDS ... ... 12 45.24 29.91 885 42.97 +7.3HL Acqui n HCCH ... ... ... 10.47 9.52 2 9.80 +2.6HL Acq un HCCHU ... ... ... 10.42 10.05 10.42 +3.5HL Acq rt HCCHR ... ... ... .44 .35 .37 -2.4HMN Fn HMNF ... ... 18 21.90 16.80 2 20.50 +7.3HMS Hldgs HMSY ... ... 46 24.74 11.01 306 24.13 +42.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 231 2.90 +42.9HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.34 +.9HabitRest HABT ... ... 73 16.69 8.10 568 12.45 +30.4HackettGp HCKT .34f 1.9 22 19.24 13.24 158 18.12 +15.3Hailiang n HLG ... ... ... 88.92 8.55 41 80.69 +78.5HainCels lf HAIN ... ... ... 45.06 25.41 779 27.68 -34.7HalladorE HNRG .16 2.2 8 7.98 4.79 54 7.18 +17.9HallmkFn HALL ... ... ...dd 11.83 8.62 29 10.55 +1.2Halozyme HALO ... ... 39 21.48 11.41 714 17.57 -13.3HamiltnBc HBK ... ... ...dd 16.20 14.00 0 14.55 -5.5HamilLa n HLNE .85f 1.7 55 54.59 21.36 116 49.29 +39.3tHancJaf n HJLI ... ... ... 5.64 2.45 233 2.98 -43.1HancWhit HWC .96 1.9 17 56.40 41.05 1080 50.80 +2.6HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 3 25.55 -2.0HanmiFin HAFC .96 3.8 14 33.10 24.25 177 25.50 -16.0Hanwha rs HQCL ... ... 16 9.25 5.40 48 6.59 -6.1HarbrOne n HONE ... ... 59 20.19 15.92 46 18.23 -4.9Harmonic HLIT ... ... ...dd 4.80 2.80 304 4.75 +13.1HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.65 183 5.75 +74.2HarvCapCr HCAP 1.14a 10.6 7 13.93 9.90 16 10.78 -1.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.67 +.9Hasbro HAS 2.52f 2.6 61 107.58 79.00 785 98.82 +8.7HawHold HA .48 1.2 6 44.30 32.40 529 39.00 -2.1Hawkins HWKN .88 2.5 18 45.65 30.55 20 35.90 +2.0HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 867 9.77 +2.2HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 38 10.30 +4.0HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 61 41.86 +30.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 648 39.91 -24.3sHlthInsInn HIIQ ... ... 29 37.38 12.65 797 38.05 +52.5HealthEqty HQY ... ... 93 83.34 40.21 268 77.12 +65.3HlthStrm HSTM 1.00e ... 69 30.89 21.15 280 28.94 +25.0HrtlndEx HTLD .08 .4 21 25.22 17.38 655 19.30 -17.3HeartFn HTLF .56f .9 20 60.30 42.10 133 59.95 +11.7HeatBio rs HTBX ... ... ... 7.89 1.09 138 2.06 -46.2HebronTc n HEBT ... ... ... 3.75 1.45 9 1.72 -34.6HeidrkStr HSII .52 1.3 ...dd 44.00 17.90 280 41.60 +69.5HelenTroy HELE ... ... 15 119.25 81.10 180 113.30 +17.6tHeliosM rs HMNY ... ... ... 9714.50 .46 51828 .23 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 24 9.16 +17.3HemisMda HMTV ... ... ... 13.95 10.50 21 11.95 +3.5HennesAd s HNNA .40 2.5 8 20.00 14.29 20 15.70 -5.1HSchein s HSIC ... ... 31 92.64 62.56 1039 78.61 +12.5HrtgeCo HTBK .44 2.9 18 18.10 12.76 203 15.22 -.7HrtgeFn HFWA .60 1.7 25 37.38 25.25 235 35.75 +16.1HeritCryst HCCI ... ... 35 25.20 17.10 53 24.20 +11.3HernTher h HRTX ... ... ...dd 42.90 14.40 580 37.40 +106.6HerzdCrb CUBA .12e ... ...q 7.54 6.55 14 6.61 -7.6HeskaCorp HSKA ... ... 63 115.00 56.59 46 103.14 +28.6Hexindai n HX .40p ... ... 17.00 8.06 92 8.95 -19.0Hibbett HIBB ... ... 12 29.50 9.40 591 22.85 +12.0HighSenLn SNLN .79 4.3 ...q 18.41 18.04 101 18.19 HighpwrInt HPJ ... ... 4 5.90 2.75 13 2.85 -23.0HghwyH HIHO .40e 9.9 ... 6.55 3.30 21 4.05 -3.6HimaxTch HIMX .10e 1.5 46 13.95 5.97 1886 6.65 -36.2HingmSv HIFS 1.40f .6 19 242.00 174.70 1 222.07 +7.3Histogenics HSGX ... ... ...dd 3.35 1.60 194 2.28 +11.2Holl ysys HOLI .12e .5 11 28.35 17.79 129 23.20 +4.2Hologic HOLX ... ... ...dd 45.09 35.10 7311 41.43 -3.1HomeBLA HBCP .76f 1.7 21 48.47 34.12 13 45.97 +6.4HomeBcs s HOMB .48f 2.1 22 25.89 20.82 496 23.39 +.6HmFdB LA HFBL .56f 1.7 20 32.90 26.00 32.50 +15.6HomeStreet HMST ... ... 28 32.60 24.00 71 29.75 +2.8HometBk n HMTA .16 1.2 ... 15.79 10.60 0 13.62 +21.9sHomeTrBc HTBI ... ... 28 29.60 21.40 25 29.60 +15.0HomolMd n FIXX ... ... ...dd 24.40 16.12 108 17.57 -5.8HookerFu HOFT .56 1.3 17 52.75 35.90 32 44.60 +5.1HopeBcp HOPE .56f 3.3 15 19.86 15.10 759 17.00 -6.8HopFedBc HFBC .28f 1.7 22 16.70 13.51 1 16.61 +17.8HorizBcp s HBNC .40 1.9 19 22.13 16.67 65 21.13 +14.0HorizPhm HZNP ... ... ...dd 18.23 11.17 847 17.72 +21.4HorizTFn HRZN 1.20 11.1 10q 11.88 9.66 139 10.81 -3.7Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 104 24.62 +.4HorzDAX DAX .60m 2.0 ... 34.00 28.07 1 29.61 -6.3Hortonwks HDP ... ... ...dd 22.00 12.50 749 17.29 -14.0HospPT HPT 2.12 7.4 11 31.27 23.83 791 28.59 -4.2HostessBr n TWNK ... ... 25 15.41 11.00 581 13.99 -5.5Hostess wt TWNKW ... ... ... 2.64 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 6.15 708 6.35 -31.7HoustWC HWCC .12m 1.5 ... 9.32 4.70 8 7.90 +9.7HovnEn pf A HOVNP ... ... ... 8.47 5.30 2 5.75 -23.3HowardBcp HBMD ... ... 26 24.20 15.80 27 16.10 -26.8HuazhuGr HTHT ... ... 32 49.60 23.60 1761 38.78 +7.4HubGroup HUBG ... ... 26 54.46 33.30 516 46.95 -2.0HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 57 1.75 -22.2HudsonTc HDSN ... ... 32 10.40 1.66 329 1.89 -68.9HuntJB JBHT .96 .8 17 131.74 88.83 549 119.45 +3.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.68 0 9.90 +1.4HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 16 16.60 12.14 8154 15.49 +6.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 17 26.22 -6.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 4 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.07 -4.0Hurco HURC .44 1.0 18 50.50 32.75 17 45.40 +7.8sHuronCon HURN ... ... ...dd 45.55 29.53 521 45.50 +12.5HutChMd n HCM ... ... ... 42.25 21.80 226 33.61 -14.7HuttigBld HBP ... ... ...dd 7.75 3.50 81 4.86 -26.9Hydrognc HYGS ... ... ...dd 12.00 6.50 17 6.85 -38.3HyreCar n HYRE ... ... ... 6.50 2.58 174 3.60 -29.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .52 +73.0i3 Vert n IIIV ... ... ... 19.50 13.79 58 15.01 -18.2IAC Inter IAC 1.36 .9 55 166.64 100.57 685 147.16 +20.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 12 2.99 -13.1ICC Hld n ICCH ... ... 72 18.00 14.54 3 15.20 -6.6ICF Intl ICFI .56 .8 23 76.13 41.10 71 73.70 +40.4ICU Med ICUI ... ... ...cc 313.20 164.00 199 292.90 +35.6IClickInt n ICLK ... ... ...dd 11.40 5.03 101 5.82 -35.7ID Syst IDSY ... ... ...dd 8.05 5.37 5 6.69 -3.6IdexxLab s IDXX ... ... 71 252.49 146.09 1092 236.15 +51.0IES Hldgs IESC ... ... 25 19.35 14.05 37 17.65 +2.3IF Bancp IROQ .20f .8 29 25.04 19.10 1 24.69 +25.6IFresh n IFMK ... ... ...dd 18.00 1.69 8 2.51 -80.7IHS Mark INFO ... ... 31 54.31 42.40 1191 53.45 +18.4II-VI IIVI ... ... 25 53.08 34.05 1267 39.60 -15.7ILG Inc ILG .70 2.1 39 35.00 24.38 965 34.00 +19.4IMV Inc n IMV ... ... ... 7.21 4.50 3 4.90 -28.8INTLFCStn INTL ... ... 18 55.72 33.11 59 54.43 +28.0IPG Photon IPGP ... ... 26 264.11 152.28 2161 165.56 -22.7iPass IPAS ... ... ...dd 1.25 .25 68 .35 -32.9iPicEnt n IPIC ... ... ... 17.00 5.91 14 6.91 -54.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 14 25.95 +2.6IQIYI n IQ ... ... ... 46.23 15.30 27896 32.09 +106.4IRSA Prop IRCP 1.86e 5.6 ... 64.68 27.29 24 33.20 -41.2IRhythm n IRTC ... ... ...dd 89.73 40.12 440 76.27 +36.1iRobot IRBT ... ... 34 109.78 55.77 506 78.98 +3.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 417 69.73 -5.5iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 1188 27.33 -37.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 112 48.75 -2.3iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 64 47.73 +.5iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 2 82.17 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 554 99.05 +.5iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 43 75.52 +6.2iShEurFn EUFN .74e 3.5 ...q 25.85 19.86 717 20.99 -10.0iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 797 72.40 -5.1iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 1 28.94 -12.0iShGClnEn ICLN .33e 3.6 ...q 10.08 8.58 88 9.06 -2.8iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 217 48.38 -3.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 2461 73.14 +1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 2451 63.29 -1.9iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2994 108.16 -6.8iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 5 48.40 -2.2iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 5367 101.34 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.09 9126 83.06 -.9iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 0 40.14 -2.5iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 19 29.33 -2.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 4 56.92 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 1243 185.23 +9.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 459 37.50 +1.0iShNsdBio s IBB ... ... ...q 120.06 100.22 1305 117.17 +9.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 54

iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 436 103.45 -2.9iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 79 107.15 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 219 106.21 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 101.18 719 103.50 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 567 119.11 -2.5iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 325 55.43 +.1iSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 439 59.25 +10.2iShShtTrB SHV .03e ... ...q 110.45 110.18 1571 110.27 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2840 37.35 -1.9iShCrShUS s ISTB ... ... ... 50.47 48.89 117 48.96 -1.7iShSCGrth IJT 1.54e .8 ...q 199.59 149.00 120 196.50 +15.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 30 3.31 +40.3Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 264 84.15 +8.6Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 2 26.73 -5.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 27.05 -3.7Icahn Ent IEP 7.00f 9.1 32 79.21 49.13 121 77.00 +45.3IchorHld n ICHR ... ... 10 35.51 17.76 854 21.58 -12.3Icon PLC ICLR ... ... 36 146.31 101.00 265 139.00 +23.9IconixBrnd ICON ... ... 1 6.88 .50 1161 .51 -60.3IdealPower IPWR ... ... ...dd 3.04 .75 37 .83 -41.5Identive lf INVE ... ... ...dd 5.31 2.55 21 4.85 +45.2IderaPh rs IDRA ... ... ... 22.96 5.20 352 5.88 -65.2iKangHlth KANG ... ... 18 20.70 11.70 261 20.46 +29.5Ikonics IKNX ... ... ... 13.03 7.25 10.25 +36.3sIllumina ILMN ... ... 84 325.22 170.31 1444 323.23 +47.9ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.20 +42.4Immersn h IMMR ... ... 8 17.71 5.76 368 13.88 +96.6ImmuCell ICCC ... ... 77 9.25 5.26 4 6.94 -21.0ImmuneDs IMDZ ... ... ...dd 12.85 2.80 259 3.55 -9.0ImunoGn IMGN ... ... ...dd 13.41 4.80 2001 9.15 +42.7Imunmd IMMU ... ... ...dd 27.33 7.17 1510 23.65 +46.3Immuron n IMRN ... ... ... 16.70 4.47 8 9.60 +81.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 36 2.50 +59.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 325 46.20 +16.4Impinj n PI ... ... ... 51.30 9.95 261 21.91 -2.8ImprimisP IMMY ... ... ...dd 2.79 1.35 18 2.40 +41.2Incyte INCY ... ... ...dd 140.11 60.23 2055 65.59 -30.7IndBkMA INDB 1.52 1.7 24 95.00 65.25 68 89.30 +27.8IndBkMI IBCP .60 2.4 19 27.10 19.25 130 25.15 +12.5IndepBkTX IBTX .56 .8 18 79.00 51.71 148 68.20 +.9IndusAcq n INDU ... ... ... 11.74 9.65 10 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.36 40 1.98 +20.7IndLogis n ILPT .60e ... 75 24.00 17.21 132 23.11 -1.0Innera INFN ... ... ...dd 12.39 6.10 1964 8.44 +33.3InnityPh INFI ... ... ...dd 3.75 .93 196 1.77 -12.8InaRx n IFRX ... ... 68 42.83 14.47 15 31.28 +49.3InfoSvcs III .20f 4.9 5 4.63 3.52 12 4.07 -2.4InfrEnAlt IEA ... ... ... 10.68 8.25 64 10.01 +.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 36.95 20.75 70 28.90 -16.5tInnerWkgs INWK ... ... 18 12.03 7.88 1671 6.20 -38.2Innodata INOD ... ... ...dd 1.70 .88 11 1.16 -14.7Innophos IPHS 1.92 4.3 40 51.34 38.66 119 44.51 -4.8Innospec IOSP .88f 1.1 29 83.20 54.10 53 78.75 +11.5InnovBio rs INNT ... ... ... 50.50 3.43 367 5.21 -14.6MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 2.94 Innoviva INVA 1.00 7.3 13 17.99 11.47 941 13.68 -3.6Inogen INGN ... ... ...cc 214.99 89.01 184 201.94 +69.6Inovalon n INOV .12p ... ... 17.80 8.90 858 10.80 -28.0InovioPhm INO ... ... ...dd 7.00 3.64 559 3.95 -4.4Inpixon rs INPX ... ... ... 19.50 .12 1204 .13 -98.0InseegoCp INSG ... ... ...dd 2.33 1.01 40 1.90 +18.0sInsightEnt NSIT ... ... 17 52.00 32.11 723 48.44 +26.5Insignia s ISIG .70e ... ...dd 2.40 .98 60 1.85 +55.6Insmed INSM ... ... ...dd 33.94 11.49 1111 24.77 -20.6InspEnt INSE ... ... ... 14.00 4.40 23 6.80 -30.6Insteel IIIN .12a .3 26 43.78 23.20 166 41.90 +48.0Insulet PODD ... ... ...dd 102.89 48.82 575 83.87 +21.6InsysTher s INSY ... ... ...dd 14.00 4.10 337 6.48 -32.6IntecPhm n NTEC ... ... ...dd 9.80 4.00 100 4.15 -19.4IntegLfSc s IART ... ... 71 67.50 41.51 619 62.67 +30.9IntgDv IDTI ... ... 35 35.76 23.07 1403 34.39 +15.7IntegMed n IMTE ... ... ... 44.00 1.85 3 10.14 +80.1Intel INTC 1.20 2.5 18 57.60 34.38 28053 48.81 +5.7Intellia n NTLA ... ... ...dd 35.99 14.45 954 25.78 +34.1Intelliph IPCI ... ... 3 1.41 .31 91 .35 -56.3IntParfum IPAR .84 1.4 42 60.85 37.34 100 59.90 +37.9InteractB IBKR .40 .7 39 80.32 39.70 657 60.50 +2.2InterceptP ICPT ... ... ...dd 128.27 51.05 472 91.78 +57.1InterDig IDCC 1.40 1.7 11 85.85 67.55 319 81.55 +7.1Interface TILE .26 1.2 23 26.25 18.30 404 22.00 -12.5Intergroup INTG ... ... ...dd 31.00 21.30 0 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.00 2.50 3 4.00 -23.4Intermolec IMI ... ... ...dd 1.98 .86 61 1.57 +14.6Internap rs INAP ... ... ... 22.36 8.88 299 9.95 -36.7IntlBcsh IBOC .66 1.5 18 45.55 33.85 190 45.15 +13.7IntMonEx n IMXI ... ... ... 11.99 9.12 193 9.75 -1.7IntMonEx wt IMXIW ... ... ... 1.90 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 144 43.60 +9.4IntrntGold IGLD ... ... ... 10.91 2.40 4 2.54 -69.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 9 9.95 +9.2IntrpDia rs IDXG ... ... 1 1.80 .72 153 1.05 +2.6tIntersENT XENT ... ... ...dd 42.95 26.95 3523 26.05 -19.6Intersectns INTX ... ... ...dd 4.48 1.46 34 1.74 -23.0Intevac IVAC ... ... 93 11.55 4.50 133 4.65 -32.1IntraCellu ITCI ... ... ...dd 25.82 10.25 328 20.68 +42.8IntriCon IIN ... ... ...cc 60.73 7.00 159 58.35 +194.7Intuit INTU 1.56 .8 45 219.46 133.60 1265 204.26 +29.5IntSurg s ISRG ... ... 75 539.30 307.89 739 516.29 +41.5InBLDR As ADRA .72e 2.1 ...q 37.70 31.80 1 33.86 -2.0InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 3 23.07 -2.0InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 7 42.09 -2.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.43 -2.1In SCMatII PSCM .41e .8 ...q 55.75 43.76 3 54.52 +4.2InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 6 54.14 +2.5InOpYCmd PDBC ... ... ...q 19.43 15.87 5785 17.75 +1.7InvMltStr LALT ... ... ...q 23.50 19.26 1 21.92 +3.2InvGDrChi PGJ .20e .5 ...q 50.87 40.42 74 43.25 -3.5InvDivAch PFM .50e 1.9 ...q 27.77 24.04 13 26.54 +.3InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 187 17.95 +.8InvIntlDiv PID .65e 4.0 ...q 17.38 15.28 135 16.05 -3.0InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 111.39 +8.6InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 27.97 +.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 34 31.36 +3.6InvBuybk PKW .52e .9 ...q 63.49 52.75 44 58.58 -.7InvNasIntn PNQI ... ... ...q 147.75 104.05 41 134.93 +16.6InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 32 140.69 +8.3InvBasMat PYZ .61e .9 ...q 75.26 60.34 2 69.96 -1.0Inv CnsCyc PEZ .30e .6 ...q 57.39 44.22 8 54.47 +8.3InvTechM PTF .26e .4 ...q 65.80 45.90 5 61.40 +16.5InvDWA M PDP .11e .2 ...q 57.85 47.00 47 56.49 +9.4InvInds PRN .19e .3 ...q 64.86 53.77 1 61.72 +1.3InvHlthcr PTH ... ... ...q 94.93 59.64 10 89.19 +23.7Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 34.99 -.3InvEngy PXI .69e 1.6 ...q 46.64 30.10 16 42.47 +7.6InvCnsStp PSL .67e 1.0 ...q 72.79 59.24 42 70.41 +8.2In1-30TrII PLW .66 2.1 ... 33.52 30.78 5 31.26 -4.7InSC InfoII PSCT .08e .1 ...q 87.34 71.36 19 83.56 +9.3sInSC Ind II PSCI .40e .6 ...q 71.93 52.88 8 71.94 +11.5InSC HCrII PSCH ... ... ...q 137.28 83.33 128 134.31 +36.3InSC FinII PSCF .97e 1.5 ...q 59.39 48.65 5 58.71 +7.7InSC EgyII PSCE .14e .8 ...q 18.77 11.37 12 16.92 +9.9InSC CnS II PSCC 1.34e 1.6 ...q 83.85 65.00 10 82.30 +10.0InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 2 65.47 +7.1PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.47 -1.6InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 8 58.33 +4.2sInP&CInsII KBWP .69e 1.0 ...q 63.06 52.71 29 62.93 +5.9InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 110 35.39 -.1InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 61 23.62 In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 436 56.49 +2.7InIntByb II IPKW .29e .8 ...q 40.14 33.23 24 36.08 -4.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 46 25.57 -1.8tInGlGoldII PSAU .10e .6 ...q 21.85 17.51 8 17.42 -11.4InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 27.41 +.1In IntlLB II IDLB ... ... ...q 32.01 28.14 4 29.48 -2.2InDWATcR II DWTR ... ... ...q 30.90 24.35 5 30.02 +6.3InTactII DWIN 1.18 4.6 ... 28.02 24.71 2 25.45 -5.3In SmCMoII DWAS .07e .1 ...q 57.35 41.94 25 54.86 +12.6InDWA MoII DWLV ... ... ... 33.76 32.05 7 33.05 -1.3InEmMomII PIE .12e .6 ...q 22.22 17.87 112 19.84 -3.5InDevMoII PIZ .26e .9 ...q 29.70 25.84 23 27.95 +1.2Investar ISTR .16f .6 26 29.90 20.35 7 27.10 +12.6InvestBncp ISBC .36 2.9 19 14.69 12.30 2125 12.61 -9.1InvTitl ITIC 1.60a .8 16 221.88 162.67 1 191.40 -3.5Invuity n IVTY ... ... ...dd 9.55 2.35 122 4.30 -30.6IonisPhm IONS ... ... ...cc 65.51 39.07 719 43.09 -14.3IovanceTh IOVA ... ... ...dd 19.90 4.45 943 13.70 +71.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 23.58 8.95 88 23.95 +58.1Iridex IRIX ... ... ...dd 10.98 4.28 25 7.50 -1.6IridiumCm IRDM ... ... 22 18.95 9.68 1754 18.35 +55.5Iridium pfB IRDMB 16.88 2.8 ... 619.58 348.00 17 608.95 +51.5IronwdPh IRWD ... ... ...dd 21.20 12.89 1012 19.11 +27.5iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.65 +1.1iSh USD n SUSC ... ... ... 25.49 24.01 4 24.20 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 32.14 251 37.74 +6.5iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 9 61.77 +5.9iShHYlexOG HYXE ... ... ... 52.30 49.68 0 50.38 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 10 26.35 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.67 32 66.61 -1.8iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 58.10 -1.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 140 49.19 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 153 28.18 -1.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 15.79 -6.0siSh Qatar QAT .66e 3.6 ...q 17.97 13.01 49 18.20 +12.3iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 28 38.27 +5.3tiShGblGld rs RING ... ... ...q 20.84 16.69 115 16.65 -11.4Isramco ISRL ... ... ...dd 135.05 92.00 0 117.50 +12.3Iteris ITI ... ... ...dd 8.17 4.09 45 4.89 -29.8IterumTh n ITRM ... ... ... 13.00 8.13 6 9.05 -29.6Itron ITRI ... ... ...dd 79.95 56.70 340 59.15 -13.3IturanLoc ITRN .96 2.8 18 38.00 28.50 59 34.15 -.1IvyNxFoc 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 63 1.42 -68.5J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 117 141.22 -7.0j2Global JCOM 1.66f 2.0 30 91.58 70.27 344 84.85 +13.1JD.com JD ... ... 19 50.68 34.76 13058 36.28 -12.4JMU Ltd rs JMU ... ... ... 11.45 1.03 171 1.40 -72.5JackHenry JKHY 1.48 1.1 31 139.74 98.16 297 136.05 +16.3JackInBox JACK 1.60 1.9 24 108.55 79.23 500 85.07 -13.3JkksPac JAKK ... ... ...dd 3.70 1.95 20 2.40 +2.1Jamba JMBA ... ... ... 11.46 7.01 14 11.18 +38.7JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 57 41.37 +3.4JanusSmC JSML ... ... ... 43.05 32.73 3 41.54 +13.1JanSmMid JSMD ... ... ... 44.70 33.36 9 43.24 +11.3JanLTCar n OLD ... ... ... 26.73 21.60 2 25.76 +7.6JanObes n SLIM ... ... ... 39.15 26.17 9 36.18 +16.7JanOrgan n ORG ... ... ... 36.00 29.30 4 31.51 -8.8Jason Inds JASN ... ... ...dd 3.88 .77 64 2.28 -3.8Jason wt JASNW ... ... ... .07 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 310 172.17 +27.9JensynAc n JSYN ... ... ... 11.10 10.06 10.55 +2.4JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 5 6.00 -30.2JetBlue JBLU ... ... 12 23.08 17.10 6983 17.55 -21.4JetPay h JTPY ... ... ...dd 4.90 1.45 1 1.69 -33.3JewettCm s JCTCF ... ... 22 8.96 6.50 60 8.00 +6.7JohnsnOut JOUT .48 .6 20 90.16 49.80 43 81.64 +31.5JointCorp JYNT ... ... ...dd 8.88 3.50 107 8.18 +64.9tJounceTh n JNCE ... ... ... 29.25 6.84 435 6.87 -46.1JunprPhm JNP ... ... 19 13.25 4.30 120 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 24.82 16.44 349 21.30 +18.3KBL Merg n KBLM ... ... ... 10.69 9.65 1 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 24 4.79 +15.7KCAP Fin KCAP .40 11.9 ... 4.00 2.91 77 3.35 -1.8KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 3195 7.24 +23.3KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 1839 116.71 +11.1KLX KLXI ... ... 27 82.50 45.73 193 72.97 +6.9KVHInd KVHI ... ... ...dd 14.15 9.05 13 12.25 +18.4KaiserAlu KALU 2.20 2.0 40 119.66 90.93 218 111.99 +4.8Kala Ph n KALA ... ... ... 26.75 11.81 59 12.65 -31.6Kalvista rs KALV ... ... ...dd 15.80 5.48 73 10.20 +4.6Kamada KMDA ... ... ... 6.10 3.75 15 5.75 +21.1KandiTech KNDI ... ... ... 9.90 3.50 117 3.75 -44.9Karyophm KPTI ... ... ...dd 20.39 8.00 263 17.74 +84.8KayAnAc n KAAC ... ... ... 10.08 9.64 22 9.95 +2.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.44 +4.8KaziaTh rs KZIA ... ... ... 6.68 1.63 3 3.84 +20.8KearnyF s KRNY .16f 1.1 55 15.60 12.75 328 14.20 -1.7KellySA KELYA .30 1.2 13 32.31 21.01 118 24.47 -10.3KellySB KELYB .30 1.3 13 34.30 20.95 0 23.90 -16.1KemPhm n KMPH ... ... ...dd 8.40 2.45 47 4.40 +8.6KY FstFd KFFB .40 4.8 35 10.00 7.90 8.35 -6.7KeryxBio KERX ... ... ...dd 8.07 3.30 1072 4.21 -9.5KewnSc KEQU .68 2.0 19 38.80 24.56 5 33.50 +15.6KeyTrn KTCC ... ... 16 8.60 6.69 3 8.09 +18.6sKforce KFRC .72f 1.8 31 38.60 16.75 509 40.90 +62.0KimballEl KE ... ... 20 22.45 15.75 53 20.20 +10.7KimballInt KBAL .28 1.7 17 20.97 15.40 74 16.43 -12.0sKindredBio KIN ... ... ...dd 13.80 6.55 187 13.55 +43.4KingldJw KGJI ... ... 2 2.50 1.20 11 1.25 -38.1Kingstone KINS .40 2.5 25 21.70 13.21 16 15.95 -15.2KingtoneW KONE ... ... ... 9.90 2.63 9 7.66 +79.0KiniksaPh n KNSA ... ... ... 24.64 13.04 39 14.21 -27.0KinsaleCp n KNSL .28 .5 ... 61.31 34.70 66 60.13 +33.6Kirklands KIRK ... ... 33 13.48 8.17 66 11.27 -5.8KitovPh n KTOV ... ... ... 3.81 1.62 61 2.00 -12.3KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 3 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 274 3.06 -4.4KornitDig n KRNT ... ... ... 21.20 11.70 162 18.15 +12.4Koss h KOSS ... ... ...dd 3.58 1.40 8 2.48 -19.7KraftHnz n KHC 2.50 4.2 17 87.99 54.11 4013 59.28 -23.8KratosDef KTOS ... ... ...dd 13.93 8.90 884 13.03 +23.0KrystlBio n KRYS ... ... ... 19.25 8.03 5 16.65 +58.3Kulicke KLIC .12p ... 55 28.71 18.22 785 25.87 +6.3KuraOnc n KURA ... ... ...dd 24.03 5.90 418 21.75 +42.2L -:LCNB Corp LCNB .64 3.5 17 22.84 18.05 9 18.45 -9.8LF CapA n LFAC ... ... ... 10.10 9.58 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.98 36 10.12 +1.2LGI Homes LGIH ... ... 10 81.88 40.73 315 52.06 -30.6sLHC Grp LHCG ... ... 43 89.95 56.76 546 89.95 +46.9LKQ Corp LKQ ... ... 19 43.86 29.60 3297 33.22 -18.3LM FdgA n LMFA ... ... ... 6.65 .35 83 .38 -75.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 921 67.07 +17.4LRAD h LRAD .04 1.5 ...dd 3.00 1.46 101 2.75 +10.2LSI Ind lf LYTS .20 4.1 22 8.88 4.80 57 4.91 -28.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 402 32.69 +1.6LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.30 +.9LakeldB LBAI .46 2.3 18 21.90 15.06 97 19.60 +1.8Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 56 48.91 +.9LakeInd LAKE ... ... 10 16.85 12.20 44 13.90 -4.5LamResrch LRCX 4.40f 2.4 18 234.88 148.26 2558 186.29 +1.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 383 73.25 -1.3LancastrC LANC 2.40 1.7 34 146.58 113.34 80 143.72 +11.2Landcad n LCA ... ... ... 10.50 9.89 3 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3tLandcad un LCAHU ... ... ... 13.08 9.66 1 10.87 +3.3Landec LNDC ... ... 17 15.60 11.42 95 13.25 +5.2LandBncp LARK .80b 2.8 30 29.59 25.73 0 29.01 +.1LandmInfr LMRK 1.47 11.1 21 18.75 12.95 32 13.30 -26.5LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 2 24.83 -1.7LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 3 24.18 -5.2LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 2 23.27 -4.0LandsEnd LE ... ... 23 31.15 10.55 206 24.00 +22.8Landstar LSTR .66f .6 24 118.60 80.00 359 110.85 +6.5Lantheus n LNTH ... ... 5 24.45 13.00 376 15.00 -26.7Lantronix LTRX ... ... ... 3.56 1.78 682 3.18 +57.4Lattice LSCC ... ... ...dd 7.98 5.05 1274 7.62 +31.8LaureatE n LAUR ... ... ... 17.57 10.46 519 15.01 +10.7Lawsn LAWS ... ... 8 28.00 21.00 23 27.75 +12.1Lazydays n LAZY ... ... 29 11.10 7.25 6 8.82 -20.5LeMaitreV LMAT .28 .8 41 41.28 28.23 119 36.06 +13.3LeadgBr g LBIX ... ... ...dd 3.75 .74 35 1.18 -27.6LeapTh n LPTX ... ... ... 10.25 4.90 85 7.04 +12.8LegacyRes LGCY ... ... ...dd 10.54 1.07 202 5.35 +232.3LegcyR pf LGCYP 2.00 13.7 ... 19.25 3.69 6 14.60 +210.6LegcyR pfB LGCYO 2.00 13.6 ... 19.24 3.69 65 14.68 +213.0LegacyTxF LTXB .64 1.5 19 46.45 34.58 378 43.89 +4.0LM DevDvr DDBI ... ... ...q 31.49 28.15 1 29.79 +.4LM EMDvr EDBI ... ... ...q 35.60 28.90 1 30.56 -7.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 24 30.33 -3.8LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.18 -4.4LM SC Qu n SQLV ... ... ... 30.83 23.33 30.03 +10.2LeisAcq n LACQ ... ... ... 9.75 9.55 5 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 1 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 192 238.30 -30.0LevOneBc n LEVL .03p ... 59 30.79 25.51 10 27.65 -5.5LexiPhm rs LXRX ... ... ...dd 17.03 7.67 860 11.13 +12.7LexnFint n LX ... ... ...cc 20.00 10.14 199 12.23 -12.0LianlouSm LLIT ... ... ... 3.69 1.21 13 1.65 -5.9LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 163 77.99 -8.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 906 78.20 -8.2LibExpA n LEXEA ... ... ... 58.20 35.89 481 47.93 +8.1LibExpB n LEXEB ... ... ... 56.76 39.17 0 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 1476 28.97 -19.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 1 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 3498 27.81 -17.8LibLA A n LILA ... ... ...dd 24.00 18.26 120 18.73 -13.2LibLA C n LILAK ... ... ... 23.92 17.90 386 19.03 -11.0LibMSirA n LSXMA ... ... ... 48.57 38.61 267 46.37 +16.9LibMSirB n LSXMB ... ... ... 49.09 38.62 48.99 +10.1LibMSirC n LSXMK ... ... ... 48.56 38.52 387 46.34 +16.8LibMBrA n BATRA ... ... ... 26.59 21.35 120 25.42 +15.3LibMCFor FWONK ... ... ... 41.14 28.37 763 35.07 +2.7LibMAFor FWONA ... ... ... 39.37 27.22 102 33.35 +1.9LibMBrC n BATRK ... ... ... 26.71 21.53 337 25.38 +14.2LibertyTax TAX .64 7.0 9 14.70 7.75 1363 9.20 -16.4LibTripA A LTRPA ... ... ...cc 18.30 7.90 616 16.65 +76.7LibTripA B LTRPB ... ... 69 18.00 9.00 17.85 +89.9LifePtHlth LPNT ... ... 62 65.35 41.45 1150 64.65 +29.8LifetimeBr LCUT .17 1.4 20 19.70 10.00 4 12.15 -26.4Lifevant rs LFVN ... ... ... 10.88 2.86 179 9.86 +107.1LifewayFds LWAY ... ... 12 10.75 3.55 7 3.70 -53.8LigandPh LGND ... ... 71 235.04 118.44 264 221.89 +62.0LightPath LPTH ... ... ... 4.10 1.97 189 2.40 +8.1Lightbrdg rs LTBR ... ... ... 4.80 .85 750 .86 -29.3Limbach n LMB ... ... ...dd 15.22 10.59 13 11.17 -19.2LimelghtN LLNW ... ... ... 6.05 3.21 807 4.48 +1.6LimestBcp LMST ... ... ...dd 17.65 10.72 1 16.13 +12.6sLimoneira LMNR .25 .9 21 27.32 19.62 214 27.75 +23.9LincEdSv LINC .08 4.7 ...dd 3.49 1.49 20 1.70 -15.8LincElec LECO 1.56 1.7 25 101.34 81.48 380 91.98 +.4LindbladEx LIND ... ... 68 13.76 8.66 90 13.01 +32.9Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 59 1.39 -59.6LiquidTch n LQDA ... ... ... 13.43 10.80 25 11.00 -.9Liquidity LQDT ... ... ...dd 7.65 4.34 72 7.25 +49.5Littelfuse LFUS 1.72f .8 43 238.11 166.40 814 210.96 +6.6sLivaNova n LIVN ... ... 41 114.72 59.91 1133 121.60 +52.2LiveOakB n LOB .12 .4 12 32.95 20.75 134 29.10 +22.0LiveVent rs LIVE ... ... ...cc 26.50 9.54 7 11.82 -26.0LiveXLve n LIVX ... ... ... 11.11 3.43 32 4.65 +16.3LivePrsn LPSN ... ... ...dd 24.73 10.80 1093 24.20 +110.4Logitech LOGI .63e 1.4 32 47.17 32.66 298 43.65 +29.8LogMeIn LOGM 1.20 1.5 74 134.80 77.05 957 80.95 -29.3LoneRs n LONE ... ... ... 11.24 2.43 210 9.17 +131.0LoopInd n LOOP ... ... ... 19.00 9.21 25 10.40 -28.2LoralSpac LORL ... ... 61 51.75 36.85 79 40.35 -8.4Lovesac n LOVE ... ... ... 25.01 19.33 2 20.20 -15.8LoxoOncol LOXO ... ... ...dd 208.95 69.00 338 169.53 +101.4lululemn gs LULU ... ... 54 130.49 56.56 1886 120.55 +53.4Lumentm n LITE ... ... 14 74.40 41.95 1901 53.45 +9.3sLuminex LMNX .24 .7 46 34.49 18.62 499 34.64 +75.8LunaInn h LUNA ... ... ...cc 4.00 1.16 718 3.93 +61.7tLuthBur n LBC .13e 1.2 ... 13.60 10.70 348 10.69 -11.2M -:MACOM MTSI ... ... ...dd 62.23 15.46 1563 20.29 -37.6MAM Soft MAMS ... ... 19 9.42 6.11 52 8.11 +8.0MB Fncl MBFI .96 2.0 21 51.59 38.29 693 48.60 +9.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 26.00 -1.1MBT Fnl MBTF .40f 3.5 17 11.60 9.30 11 11.45 +8.0MCBC n MCFT ... ... 16 31.26 16.82 86 24.67 +11.0MDC Pr gs MDCA .84 17.0 2 12.26 3.80 724 4.95 -49.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 214 3.80 +81.0MER Tel rs MTSL ... ... ...dd 6.45 .99 292 1.92 -9.0MGE Engy MGEE 1.29 2.0 30 68.10 51.05 82 63.80 +1.1MGP Ing MGPI .32a .4 50 99.73 53.99 273 80.66 +4.9MICT Inc MICT ... ... ...dd 1.94 .65 26 1.38 +23.2MKS Inst MKSI .80 .9 14 128.28 75.90 616 93.75 -.8MMA Cap MMAC ... ... 4 30.58 18.00 2 26.95 +10.9MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.15 +18.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 143 19.80 +7.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.60 -1.9MTS MTSC 1.20 2.3 14 57.50 42.00 84 53.25 -.8MTchAcq 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 3 16.24 -19.2MYOS MYOS ... ... ...dd 2.50 1.03 99 1.37 +1.0MYR Grp MYRG ... ... 24 40.81 23.00 143 36.79 +3.0Macatawa MCBC .24 2.0 21 12.92 9.18 19 12.30 +23.0MackFn MFNC .48 2.9 15 17.58 13.76 9 16.49 +3.7MacroGen MGNX ... ... ...dd 32.74 14.36 208 19.60 +3.2MadrigP rs MDGL ... ... ...dd 325.98 15.27 228 252.54 +175.1Magal MAGS ... ... ...cc 6.48 4.13 7 5.22 +3.2MagellnHlt MGLN ... ... 18 112.25 71.03 395 75.50 -21.8Magenta n MGTA ... ... ... 16.33 11.45 44 13.07 -10.0MagicSft MGIC .26e 3.1 21 9.50 7.60 18 8.50 +1.5MagicJack CALL ... ... ... 8.65 5.55 11 8.50 +.6MagneG rs MNGA ... ... ... 11.99 .23 1074 .27 -94.5MagyarBc MGYR ... ... 71 13.75 12.01 1 12.80 MaidenH MHLD .60 7.0 ...dd 11.20 5.55 155 8.60 +30.3MMyTrip MMYT ... ... ...dd 41.70 22.40 430 33.05 +10.7MalibuBoat MBUU ... ... 29 46.49 25.00 109 37.14 +24.9MalvernBc MLVF ... ... 13 28.20 21.00 7 24.65 -5.9MamEngy n TUSK .13p ... ... 42.30 10.88 304 37.55 +91.3ManTech MANT 1.00f 1.7 20 62.24 37.02 274 60.41 +20.4ManhAssc MANH ... ... 30 54.21 39.10 521 47.82 -3.5ManhBrCa LOAN .48 7.1 15 8.00 5.25 35 6.75 +13.5Manitex MNTX ... ... ...dd 13.26 6.96 43 12.00 +25.0MannKd rs MNKD ... ... ...dd 6.96 1.09 965 1.57 -32.3Mannatech MTEX .50 2.5 9 22.40 13.50 3 19.85 +32.3MaraPat rs MARA ... ... ... 10.03 .82 408 1.01 -75.4MarchxB MCHX .50e ... ...dd 3.20 2.34 70 2.93 +6.4MarinSft rs MRIN ... ... ... 15.45 5.35 2 5.65 -48.4MarPet MARPS .32e 8.3 8 4.85 2.83 2 3.87 +13.7MarinusPh MRNS ... ... ...dd 9.87 1.73 619 7.03 -13.8MktAxess MKTX 1.68 .9 50 229.84 171.45 212 193.53 -4.1MarlinBs MRLN .56 1.8 19 31.95 20.26 13 30.80 +37.5MarIntA MAR 1.32 1.0 33 149.21 96.90 2322 127.87 -5.8Marrone MBII ... ... ...dd 3.39 .85 594 2.12 +92.7MartenTr s MRTN .10 .5 33 29.60 15.60 321 21.50 +5.9MartinMid MMLP 2.00 15.3 20 19.85 12.70 248 13.10 -6.4MarvellTch MRVL .24 1.1 20 25.18 14.87 8827 21.20 -1.3Masimo MASI ... ... 42 103.10 80.69 428 100.06 +18.0 Match n MTCH ... ... 38 48.65 18.00 1985 36.97 +18.1Materialise MTLS ... ... ... 16.50 11.23 27 12.66 -.4MatlinPr n MPAC ... ... ... 10.09 9.65 5 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.87 +7.1MatrixSv MTRX ... ... ...dd 20.65 9.60 126 19.75 +11.0Mattel MAT .60 3.8 ...cc 20.11 12.21 3051 15.78 +2.6Mattersight MATR ... ... ...dd 3.05 1.93 7 2.63 +2.9MatthInt MATW .76 1.5 18 66.35 47.70 370 51.90 -1.7MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 1625 60.72 +16.1MaxwellT MXWL ... ... ...dd 6.61 4.29 93 4.51 -21.7MaysJ MAYS ... ... 22 47.00 35.30 2 39.85 +2.2MazorRbt MZOR ... ... ...dd 76.56 35.51 366 63.37 +22.8McGrathR MGRC 1.36 2.4 9 68.79 34.58 245 57.83 +23.1MedalFin MFIN .20 3.8 ...dd 5.86 2.08 32 5.31 +50.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.25 -5.9MedTrBill MTBC ... ... ...dd 5.44 1.24 107 4.97 +90.4MedTBill pf MTBCP 2.75 10.3 ... 26.90 22.21 4 26.81 +6.1MediCo MDCO ... ... ...dd 41.57 24.45 1309 39.57 +44.7MediciNova MNOV ... ... ...dd 14.50 4.40 25 9.46 +46.2Medidata MDSO ... ... 85 88.87 59.60 756 74.66 +17.8MediWound MDWD ... ... ...dd 7.35 3.56 24 6.30 +41.6Medpace n MEDP ... ... 51 63.97 27.07 1065 60.13 +65.8MeetGrp MEET ... ... ...dd 5.17 1.84 3532 3.88 +37.6MeiraGTx n MGTX ... ... ... 15.49 7.98 30 8.93 -40.5MelcoResE MLCO .32e 1.3 81 32.95 19.56 4224 25.07 -13.7Melinta rs MLNT ... ... ... 22.00 5.05 641 5.30 -66.5Mellanox MLNX ... ... 72 90.45 42.25 398 80.15 +23.9MelroseBn MELR .34e ... 25 20.50 17.40 0 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 103 8.29 -71.1Menus n MRUS ... ... ... 26.74 13.30 14 22.30 +14.9MercadoL MELI .60 .2 ...cc 417.91 217.06 576 346.14 +10.0MercBank MBWM .96f 2.7 16 38.47 28.92 37 35.52 +.4sMercerIntl MERC .50 2.7 16 18.30 10.45 611 18.50 +29.4MerchBcp n MBIN .24 1.0 ... 29.15 16.27 103 25.10 +27.5MercSys MRCY ... ... 63 55.00 30.11 2248 48.80 -5.0MeridBcp EBSB .20 1.1 24 21.85 16.95 161 18.35 -10.9MeridnBk n MRBK ... ... ... 21.37 16.56 17.41 -12.9MeridBio VIVO .50 3.2 25 17.10 13.35 207 15.45 +10.4MeritMed MMSI ... ... 55 61.18 36.21 319 55.25 +27.9MerrimP rs MACK ... ... 1 15.40 4.71 64 5.27 -48.6Mersana n MRSN ... ... ... 23.96 8.76 82 11.61 -29.3MesaLabs MLAB .64 .3 ...dd 224.95 122.35 61 189.30 +52.3Mesoblast n MESO ... ... ... 7.79 4.74 56 6.87 +17.6MetaFincl CASH .52 .6 18 117.98 60.70 60 88.95 -4.0Methanx MEOH 1.32 1.9 20 74.18 43.00 357 68.95 +13.9Michaels MIK ... ... 11 27.87 17.66 1709 20.01 -17.3Microbot rs MBOT ... ... ... 1.55 .58 199 .63 -38.2Microchp MCHP 1.45f 1.5 96 104.20 78.33 1362 93.59 +6.5MicronT MU ... ... 5 64.66 26.85 28159 52.29 +27.2Microsoft MSFT 1.68 1.6 50 111.15 71.28 23617 106.28 +24.2MicroStr MSTR ... ... 23 143.37 122.16 72 132.31 +.8Microvisn MVIS ... ... ...dd 3.25 .89 988 .99 -39.4MidPenn MPB .60 1.8 17 37.90 26.45 2 32.85 -.8MidConEn MCEP ... ... ...dd 2.52 .92 40 1.71 +44.9tMidatech n MTP ... ... ... 2.80 .61 23 .60 -28.4Middleby MIDD ... ... 19 138.89 98.06 769 101.27 -25.0MiddledB MBCN 1.12 2.2 16 54.90 42.10 3 50.40 +4.6MdsxWatr MSEX .90 2.1 30 46.74 33.96 30 43.28 +8.4MidlStBc n MSBI .88 2.6 24 36.50 28.70 93 34.27 +5.5MidWOne MOFG .78 2.4 17 37.94 30.56 12 32.41 -3.3MillerHer MLHR .79f 2.1 17 41.85 29.95 460 37.95 -5.2Mimecast n MIME ... ... ...dd 46.87 25.12 263 35.85 +25.0MiMedx MDXG ... ... 17 18.25 3.01 4021 4.01 -68.2Mind CTI MNDO .30e 14.0 10 2.55 2.08 14 2.14 -13.1Mindbody n MB ... ... ...dd 45.50 21.57 2968 35.00 +14.9MinervaN NERV ... ... ...dd 9.25 4.80 182 7.95 +31.4Miragen rs MGEN ... ... ... 14.70 5.01 54 6.74 -35.4MiratiTher MRTX ... ... ...dd 65.35 4.45 566 59.70 +227.1Misonix MSON ... ... ...dd 17.95 8.00 36 17.05 +80.4Mitcham MIND ... ... ...dd 4.57 2.82 18 4.14 +30.6Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 2 23.80 +2.4MitekSys MITK ... ... 22 10.55 7.00 285 8.30 -7.3MitelNet g MITL ... ... ...dd 11.31 7.13 1201 10.99 +33.5MobileMini MINI 1.00 2.3 36 50.40 28.10 179 42.60 +23.5MobileIron MOBL ... ... ...dd 5.30 3.20 937 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 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 37 5.21 -48.0Moleculin n MBRX ... ... ... 3.40 1.50 72 1.71 -8.1Momenta MNTA ... ... ...dd 32.20 11.85 466 28.60 +105.0Momo MOMO ... ... ... 54.24 22.49 2294 41.04 +67.6MonakGp n MKGI ... ... ... 5.07 1.74 26 2.53 -49.1MonarCas h MCRI ... ... 32 49.63 32.31 64 47.81 +6.7Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 8012 42.83 +.1MoneyGrm MGI ... ... ...dd 17.07 6.19 269 6.49 -50.8MngDB A n MDB ... ... ... 62.01 24.62 1157 54.09 +82.2MonPwSys MPWR 1.20 .9 89 142.91 95.50 302 131.96 +17.4Monotype TYPE .46 2.3 48 26.75 18.08 208 20.15 -16.4Monro MNRO .80f 1.2 35 69.28 43.98 424 67.20 +18.0MonroeCap MRCC 1.40 10.6 9 15.10 12.18 76 13.24 -3.7MonstrBv s MNST ... ... 41 70.21 47.61 3191 58.77 -7.1Mornstr MORN 1.00 .8 30 140.61 79.54 66 131.10 +35.2MoSys rs MOSY ... ... ...dd 2.23 .61 852 .98 -11.7MotifBio n MTFB ... ... ... 13.75 6.84 1 8.25 -23.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 186 21.45 -14.2MotusGI n MOTS ... ... ...dd 10.66 3.75 62 6.61 +50.9tMtnPDia g MPVE ... ... ... 4.10 2.25 44 2.25 -18.2Moxian n MOXC ... ... ... 4.00 1.56 14 1.70 -55.8MudrickC n MUDS ... ... ... 9.94 9.55 146 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 90 66.90 -10.6MustBio n MBIO ... ... ...dd 13.35 6.17 53 6.62 -44.8MutualFst MFSF .72 1.9 19 40.50 33.06 4 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 437 .76 +17.9Mylan NV MYL ... ... 8 47.82 29.39 4318 37.50 -11.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 184 1.37 -59.7MyoKard n MYOK ... ... ...dd 62.83 14.80 224 58.95 +40.0sMyriadG MYGN ... ... 21 44.40 23.47 611 44.04 +28.2N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 76 40.23 +9.3NCS Mltst n NCSM ... ... ... 24.85 12.57 87 15.95 +8.2NETgear NTGR ... ... ...dd 78.30 44.10 819 64.05 +9.0NF EngSv NFEC ... ... ... 5.72 .76 193 4.27 +340.2NI Hldg n NODK ... ... ... 18.62 15.72 21 16.67 -1.8NIC Inc EGOV .32 1.9 22 18.90 12.65 520 17.00 +2.4NICE Ltd NICE .64 .6 36 116.05 73.65 204 110.36 +20.1sNII Hldg n NIHD ... ... ...dd 6.24 .22 5998 6.75 +1492.0nLIGHT n LASR ... ... ... 43.63 22.14 321 30.50 +13.2NMI Hldg h NMIH ... ... 15 21.92 10.10 830 20.90 +22.9NN Inc NNBR .28 1.3 21 32.90 18.05 243 21.05 -23.7NV5 Global NVEE ... ... 29 77.00 40.01 68 76.00 +40.4NVE Corp NVEC 4.00 3.6 41 135.00 68.50 15 109.80 +27.7NXP Semi NXPI ... ... 35 125.93 90.25 8527 95.40 -18.5Nabriva n NBRV ... ... ...dd 14.10 2.38 678 2.53 -57.7NanoDim n NNDM ... ... ... 5.99 1.21 77 2.03 -33.9NanoString NSTG ... ... ...dd 16.75 5.87 191 12.13 +62.4NanoVib n NAOV ... ... ... 5.00 3.68 4 4.53 -3.2Nanomtr NANO ... ... 31 44.17 22.08 1082 39.90 +60.1NantHlth n NH ... ... ... 5.26 2.60 59 3.23 +5.9NantKwst n NK ... ... ... 6.83 2.66 139 3.41 -24.1Napco NSSC ... ... 43 17.45 7.40 29 15.80 +80.6Nasdaq NDAQ 1.76 1.9 23 96.19 71.65 849 91.39 +19.0sNatera n NTRA ... ... ...dd 24.07 7.78 738 24.08 +167.9Nathans s NATH 1.00a 1.0 62 107.05 52.90 6 98.60 +30.6NatAmUnv NAUH .18 19.6 ... 2.32 .76 1 .92 -35.4NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 2 46.65 +2.6NatlBevrg FIZZ 1.50e ... 32 129.82 83.78 225 104.30 +7.0NatCineM NCMI .68 8.3 ...cc 8.88 5.09 441 8.17 +19.1NatlCmce n NCOM ... ... 21 48.60 38.03 73 43.80 +8.8NatEnrSv n NESR ... ... ... 11.73 9.51 2 11.41 +14.7NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 176 27.82 +41.6NatGnH pfA NGHCP 1.88 7.5 ... 26.36 22.77 1 25.08 -.7NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 11 24.98 -.3NatGnH pfC NGHCN 1.88 7.5 ... 26.10 23.13 15 24.98 -.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 1 25.82 +1.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.38 +2.4NatInstrm NATI .92 2.1 55 53.57 38.70 639 44.38 +6.6NatResrch NRC .68f 1.8 74 41.99 26.35 31 37.95 +1.7NSecGrp NSEC .20 1.3 10 18.17 11.53 16.00 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 624 40.65 +.1NatWstnLf NWLI .36 .1 12 368.00 276.00 8 328.08 -.9NaturlAlt NAII ... ... 9 12.15 9.15 0 10.15 -1.5NatHlTr n NHTC .56f 2.3 6 26.11 14.15 106 24.43 +60.8tNaturesSun NATR .40 5.3 ...dd 13.80 7.90 20 7.60 -34.2NatusMed BABY ... ... 53 43.60 28.00 285 36.65 -4.1Nav43 JSM 1.50 6.8 ... 25.00 20.21 4 21.95 -7.7Navient NAVI .64 4.8 7 15.61 11.48 1320 13.23 -.7NavgGp s NAVG .28 .5 20 61.74 45.80 50 60.15 +23.5NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 1603 52.71 -11.7Nemaura n NMRD ... ... ... 6.80 2.08 142 2.78 -51.7Neogen s NEOG ... ... 69 84.77 48.40 131 83.08 +34.7NeoGenom NEO ... ... ...cc 14.61 7.08 414 13.99 +57.9NeonTh n NTGN ... ... ... 16.23 10.21 19 11.06 -26.3Neonode NEON ... ... ...dd 1.42 .30 59 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.30 134 5.70 -44.1Neovasc g NVCN ... ... ...dd 1.89 .03 7640 .03 -94.3NeptuneT g NEPT ... ... 6 4.46 .70 508 2.76 +16.9Net1UEPS UEPS ... ... 9 13.20 8.05 321 9.47 -20.4NetElem rs NETE ... ... ... 33.51 2.56 32 7.07 -36.5NetApp NTAP 1.60f 2.0 30 83.14 37.55 2497 78.55 +42.0NetEase NTES 2.16e .8 9 377.64 222.32 375 258.72 -25.0Netix s NFLX ... ... ...cc 423.21 164.23 7762 338.38 +76.3tNetlist h NLST ... ... ...dd 1.22 .13 1907 .13 -59.1NtScout NTCT ... ... 24 34.95 23.15 1481 26.45 -13.1NetSolTch NTWK ... ... 32 6.60 3.09 12 5.75 +22.1Neuralst rs CUR ... ... ... 3.09 .88 107 1.13 -34.3NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 90 1.17 -32.3sNeurcrine NBIX ... ... ...dd 109.15 47.00 2986 113.55 +46.3Neuronet n STIM ... ... ... 29.84 23.96 62 26.07 -6.2Neurotrpe h NTRP ... ... ... 11.93 3.40 23 9.92 +40.9NewAgeB n NBEV ... ... ... 5.14 1.56 333 2.03 -6.5tNewLink NLNK ... ... ...dd 19.30 3.65 1613 3.17 -60.9NYMtgTr NYMT .80 13.0 9 6.54 5.35 773 6.17 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 5 24.26 -4.1NYMtT 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 23.80 -3.6NewatrTc n NEWA ... ... ... 28.20 7.60 11 17.16 +82.7NewmrkGp NMRK ... ... ... 15.62 13.12 158 13.83 -3.8NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2159 15.07 -7.0NewsCpB NWS .20 1.3 ... 17.70 13.10 312 15.25 -8.1NewtekBsn NEWT 1.72e 8.2 ... 21.21 16.01 82 20.92 +13.1Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.50 -3.8Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 25.90 +3.2Nexeo Sol NXEO ... ... ... 11.14 6.74 382 9.06 -.4Nexeo 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 56.65 396 73.45 -6.1NextDec n NEXT ... ... ... 10.80 3.95 32 6.31 -24.2NichFncl h NICK ... ... 22 10.70 7.59 9 9.40 +6.8NicoletBc n NCBS ... ... 15 61.98 51.21 8 55.13 +.7NightstTh n NITE ... ... ... 24.94 10.01 78 17.31 +31.9Noodles NDLS ... ... ...dd 13.30 3.50 422 10.50 +100.0Nordson NDSN 1.20 .9 22 151.84 107.16 184 132.60 -9.4sNorSys NSYS ... ... ...cc 6.24 2.77 1269 6.34 +64.2NorestB NBN .04 .2 18 29.95 18.85 16 21.90 -5.4NthnTech NTIC .40 1.1 39 41.90 15.75 10 36.10 +45.9NorTrst NTRS 2.20f 2.0 19 115.61 85.69 958 109.26 +9.4NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 173 26.61 +1.3NorthdBc NFBK .40 2.4 22 18.39 15.14 46 16.49 -3.5Nthrim NRIM .96f 2.4 17 41.80 26.31 20 40.50 +19.6NwstBcsh NWBI .68 3.8 19 18.35 15.06 339 18.04 +7.8NwstPipe NWPX ... ... ...dd 22.00 14.50 10 19.26 +.6NorwdFn s NWFL .88 2.3 30 39.45 26.05 7 38.50 +16.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 35 1.88 -21.7NovaMeas NVMI ... ... 16 32.00 20.55 590 27.29 +5.3tNovan n NOVN ... ... ... 7.33 2.53 64 2.69 -36.3 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/Thursday, August 2, 2018

PAGE 55

Novanta NOVT ... ... ... 69.90 36.05 175 63.35 +26.7Novavax NVAX ... ... ...dd 2.75 .94 3339 1.21 -2.4Novelion rs NVLN ... ... ...dd 9.45 3.08 14 3.70 +18.6NovoCure n NVCR ... ... ...dd 38.65 16.10 504 34.85 +72.5NovumeS n NVMM ... ... ... 4.75 1.18 1 1.25 -72.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 98 5.95 +46.6NuCana n NCNA ... ... ...cc 32.00 9.32 135 22.48 +122.4NuVasive NUVA ... ... 42 68.72 44.62 3298 64.77 +10.7NuanceCm NUAN ... ... ...dd 18.75 12.18 3367 14.82 -9.4Nutanix n NTNX ... ... ... 64.87 20.02 1719 49.34 +39.9NutriSyst NTRI 1.00 2.6 22 60.80 26.06 960 38.30 -27.2Nuvectra NVTR ... ... ... 23.66 7.60 145 16.28 +109.8NvNq100Dy QQQX 1.48 6.2 ...q 28.19 19.58 410 23.86 -1.4Nvidia NVDA .60 .2 46 269.20 152.91 7033 246.47 +27.4NxStageMd NXTM ... ... ...dd 29.93 22.70 648 28.30 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 145 1.55 -55.7NymoxPh NYMX ... ... ...dd 4.60 3.00 124 3.18 -3.6O -:O2Micro OIIM ... ... ... 2.04 1.30 145 1.92 +15.0OFS Cap OFS 1.36a 11.8 9 14.30 10.41 22 11.54 -3.0OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 14 24.84 -.3OHA Inv OHAI .08 5.3 38 1.68 .85 10 1.51 +31.3OP Bancp n OPBK ... ... ... 14.10 11.54 37 12.78 +2.7OReillyAu ORLY ... ... 20 310.00 186.82 574 302.70 +25.8OSI Sys OSIS ... ... 69 96.64 50.50 84 77.37 +20.2OakVlyBcp OVLY .26e 1.2 19 25.65 14.55 5 21.95 +12.3OaktrSpL OCSL .38 7.8 ...dd 5.91 4.17 162 4.89 OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.55 -2.6OaktStInco OCSI .56e 6.6 11 9.06 7.03 22 8.45 +.6OasmiaPh n OASM .02p ... ... 3.17 .80 19 1.42 +61.3ObalonT n OBLN ... ... ...dd 10.40 1.62 87 1.67 -74.7ObsEva n OBSV ... ... ... 20.35 6.15 58 13.29 +36.2OceanBio OBCI .05e ... ... 5.71 3.26 13 3.55 -18.2OceanPw rs OPTT ... ... ...dd 2.54 .66 165 .70 -36.4vjOceanR rs ORIG ... ... ... 128.16 20.22 132 27.82 +3.8OceanFst OCFC .60 2.1 17 30.90 24.02 169 29.18 +11.2Oclaro OCLR ... ... 13 10.28 5.61 1385 8.59 +27.4OconeeFed OFED .40 1.5 30 30.49 25.55 1 27.00 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 203 5.58 +25.4OdonateT n ODT ... ... ... 32.00 15.15 28 19.70 -21.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 7.30 +93.5OfficeDpt ODP .10 4.1 6 6.26 2.00 5264 2.44 -31.1OhioValB OVBC .84 1.7 31 56.15 29.05 4 48.80 +20.8OhrPhar h OHRP ... ... ...dd 2.18 .18 237 .18 -90.3Okta n OKTA ... ... ...dd 61.00 21.52 2981 52.01 +103.1OldDomFrt ODFL .52 .4 35 164.10 93.29 634 144.25 +9.7OldLnBc OLBK .40f 1.2 18 35.72 26.01 71 34.47 +17.1OldNBcp ONB .52 2.6 26 20.55 15.38 478 19.65 +12.6OldPoint OPOF .44 1.5 22 34.64 24.07 9 29.31 -1.5OldSecBc OSBC .04 .3 16 16.30 10.75 53 15.50 +13.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.52 +.8Ollies n OLLI ... ... 32 77.50 41.31 1268 67.55 +26.9OlympStl ZEUS .08 .4 13 25.84 16.58 46 21.87 +1.8OmegaFlex OFLX .96f 1.1 51 95.00 53.50 8 90.00 +26.0Omeros OMER ... ... ...dd 25.20 8.36 401 21.52 +10.8Omnicell OMCL ... ... ...cc 63.45 39.75 308 58.55 +20.7OnSmcnd ON ... ... 11 27.10 14.60 6277 22.26 +6.3OnTrack OTIV ... ... ... 2.94 .93 17 1.10 -19.1OncoMed OMED ... ... ...dd 5.56 1.74 17 2.09 -49.0Oncobiolog ONS ... ... ... 2.30 .78 8 .86 -33.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.70 38 4.78 -23.6Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 193 .47 -68.7OncoSec rs ONCS ... ... ...dd 2.95 .88 281 1.25 -23.1OneGpHosp STKS ... ... ...dd 3.10 1.32 33 2.84 +18.8OneHorz rs OHGI ... ... ...dd 3.38 .35 172 .37 -73.9180 DgrCap TURN ... ... ... 2.45 1.46 17 2.22 +12.7OneStopS n OSS ... ... ...dd 6.25 3.17 1 4.13 -15.41800Flowrs FLWS ... ... 25 14.99 7.80 118 14.30 +33.6OneSpan OSPN ... ... 91 23.35 11.05 464 17.25 +24.1OpenText s OTEX .61f 1.6 33 40.31 31.00 724 37.37 +4.8tOperaLtd n OPRA ... ... ... 15.62 12.01 354 12.14 -7.4OpesAcq n OPES ... ... ... 9.98 9.66 9.77 +.9OpesAcq un OPESU ... ... ... 10.15 9.11 40 10.10 +.8OpGn wt rs OPGNW ... ... ... 2.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 23 1.91 -59.1Ophthotech OPHT ... ... 1 4.50 2.25 129 2.46 -21.2OpiantPh n OPNT ... ... ... 51.90 12.75 13 14.40 -37.3OpkoHlth OPK ... ... ...dd 7.24 2.66 8594 5.72 +16.7OptiNose n OPTN ... ... ...dd 30.00 15.01 226 20.86 +10.4Optibase OBAS ... ... ...dd 9.50 6.40 2 8.85 +11.2sOptCable OCC .08 2.3 ...dd 4.15 2.13 224 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 5 4.99 +6.1OpusBank OPB .52e 1.8 18 30.95 21.06 98 28.35 +3.8tOramedPh ORMP ... ... ... 11.34 5.27 42 5.30 -41.1OraSure OSUR ... ... 33 23.01 12.86 423 16.62 -11.9Orbcomm ORBC ... ... ...dd 11.95 8.50 747 9.48 -6.9Orbotch ORBK ... ... 22 65.75 34.72 417 64.07 +27.5Organovo ONVO ... ... ...dd 2.38 .91 421 1.23 -8.2Orgenesis n ORGS ... ... ... 16.80 6.00 36 6.59 -52.4OrignAg rs SEED ... ... ... 19.60 6.40 142 8.32 -2.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 55 40.56 +8.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 13 1.04 +18.5Oritani ORIT 1.13e 7.0 11 17.70 15.00 290 16.05 -2.1OrrstownF ORRF .52 2.0 20 27.05 23.40 14 26.25 +4.0OrthoPed n KIDS ... ... ... 31.39 14.00 42 29.01 +51.2OrthoMed OFIX ... ... 81 61.86 42.68 163 60.68 +10.9OspyEn A n OSPR ... ... ...cc 10.65 9.47 602 10.55 +9.9OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.40 9.26 19 11.40 +14.6OssenInn rs OSN ... ... 16 8.90 1.50 4 2.52 -12.5Otelco OTEL ... ... 9 17.75 7.00 8 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 70 3.35 -39.6OttawaBc n OTTW .20f 1.5 91 14.99 13.61 1 13.71 -5.1OtterTail OTTR 1.34 2.8 24 49.75 39.00 56 47.85 +7.6OvaScience OVAS ... ... ...dd 1.73 .71 17 .89 -36.2Overstk OSTK ... ... ...dd 89.80 14.30 767 35.50 -44.4Ovid Th n OVID ... ... ...dd 12.44 5.28 18 9.87 Oxbridge OXBR .48 29.1 3 5.95 1.00 1 1.65 -23.2Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 233 14.32 +2.5OxfordLn OXLC 1.62 14.4 ... 11.74 9.11 227 11.22 +11.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.40 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.05 4 25.36 +.7OxfSqCap OXSQ .80 11.5 6 7.48 5.15 293 6.96 +21.3OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 0 8.31 -.8sPAM PTSI ... ... 53 59.00 16.34 38 58.99 +71.3PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 1 11.30 +5.1PC Cnnctn CNXN .34e ... 18 35.52 22.66 33 33.99 +29.7PC-Tel PCTI .22 3.6 ... 7.85 5.65 30 6.14 -16.7sPCM Inc PCMI ... ... ...cc 22.25 6.90 523 23.35 +135.9PCSB Fn n PCSB .03p ... 84 22.34 16.50 58 19.38 +1.7PDC Engy PDCE ... ... ...dd 66.20 36.74 829 62.14 +20.6PDF Sol PDFS ... ... 31 18.48 9.62 481 10.65 -32.2PDL Bio PDLI .20 7.9 4 3.55 2.15 1018 2.54 -7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 3 15.05 -.9tPHI vtg PHII ... ... ...dd 13.95 8.39 4 8.49 -27.4tPHI nv PHIIK .20 2.4 ...dd 13.39 8.29 54 8.34 -27.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 45 12.15 -5.1PLX Phr rs PLXP ... ... ... 9.41 3.20 3 3.60 -47.8PRA Grp PRAA ... ... 57 43.75 25.72 307 38.90 +17.2PRA Hlth PRAH ... ... 65 108.02 73.05 707 104.82 +15.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 31 8.95 +26.1PTC Inc PTC ... ... ...cc 100.79 52.20 1341 92.52 +52.2PTC Thera PTCT ... ... ...dd 52.95 14.56 1130 37.73 +126.2PacWstBc PACW 2.40 4.7 15 55.86 43.08 769 50.60 +.4Paccar PCAR 1.12 1.8 11 79.69 59.82 1783 63.97 -10.0PacBiosci PACB ... ... ...dd 5.70 2.02 1008 3.79 +43.6PacEthanol PEIX ... ... ...dd 7.50 2.30 238 2.85 -37.4PacMerc PMBC ... ... 22 10.10 7.60 15 9.75 +11.4PacPreBc PPBI .15p ... 21 46.05 32.05 260 37.20 -7.0PaciraPhm PCRX ... ... ...dd 47.55 26.95 476 40.60 -11.1PainThr rs PTIE ... ... ...dd 12.80 2.03 313 2.50 -37.5PanASlv PAAS .14 .9 21 19.56 13.99 782 16.30 +4.8PangaeaL PANL ... ... 2 8.40 2.13 10 3.15 -14.3PapaJohns PZZA .90 2.1 17 81.09 40.65 1516 42.27 -24.7PapaMurph FRSH ... ... 13 6.50 3.50 38 5.32 -1.2tParatekPh PRTK ... ... ...dd 29.00 9.85 715 9.80 -45.3ParkCity PCYG ... ... 41 13.90 6.75 22 8.10 -15.2ParkOh PKOH .50 1.4 16 47.90 34.95 17 36.80 -19.9ParkeBcp PKBK .56f 2.4 16 24.80 16.25 38 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.24 .48 118 .67 -36.5PrtnrCm PTNR ... ... 16 6.60 3.23 5 3.64 -40.8PathfdBcp PBHC .24 1.6 22 16.64 14.60 9 15.25 -1.0PatrkInd s PATK ... ... 19 72.35 45.30 362 56.85 -18.1PatrNBc rs PNBK .04 .2 24 21.15 16.30 1 20.20 +13.2PatriotTr n PATI ... ... 14 23.80 16.72 1 21.30 +22.6PatternEn PEGI 1.69f 9.2 14 26.56 16.58 1196 18.41 -14.3Patterson PDCO 1.04 4.3 11 42.38 20.57 1259 24.21 -33.0PattUTI PTEN .16 .9 ...dd 25.03 14.60 2709 17.19 -25.3Pavmed n PAVM ... ... ...dd 9.31 .87 250 1.55 -32.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.3 27 73.10 54.20 1717 68.67 +.9Paylocity PCTY ... ... ...cc 66.14 41.15 486 60.25 +27.8PayData rs PYDS ... ... ...dd 4.10 1.26 25 1.76 -30.6PayPal n PYPL ... ... 53 92.35 57.58 11142 83.46 +13.4pdvWirelss PDVW ... ... ...dd 39.75 22.50 82 29.40 -8.4PeakRsts SKIS .28 5.7 ...dd 5.78 4.10 29 4.90 -9.3PeapkGl PGC .20 .6 19 38.00 29.21 25 33.11 -5.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 369 57.35 +21.6PnnNtGm PENN ... ... 33 36.90 19.98 1637 31.45 +.4PennVa n PVAC ... ... ... 96.13 32.49 124 84.35 +115.7PennantPk PNNT .72 9.6 8 7.84 6.29 216 7.53 +9.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 121 13.56 -1.2PennsWd PWOD 1.88 4.2 17 50.00 39.59 3 45.28 -2.8PensarAc n WRLS ... ... ... 10.17 7.75 954 9.94 +2.8PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.03 10.65 +3.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 2977 18.45 -1.3PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 5 25.75 -9.1PeBcOH PEBO 1.12 3.1 18 39.58 29.55 108 36.38 +11.5PeopBNC PEBK .52 1.7 17 34.54 26.00 5 31.10 +1.3PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 45.60 -2.1PeopUtah n PUB .40f 1.1 33 38.70 26.55 21 36.25 +19.6PepsiCo PEP 3.71 3.3 36 122.51 95.94 4169 113.61 -5.3Percptr PRCP .15 1.5 29 12.25 6.80 6 9.91 +2.2Percient PRFT ... ... 51 27.90 16.70 146 26.35 +38.2Performnt PFMT ... ... ...dd 3.52 1.52 1 2.17 +31.2PerionNwk PERI ... ... ... 1.76 .71 70 1.04 +1.0PermaFix PESI ... ... ... 5.15 3.25 11 4.65 +27.4PermaPip PPIH ... ... ...dd 10.43 7.60 9 9.10 +1.1PernixT rs PTX ... ... ...dd 3.35 2.00 127 2.27 -5.4PerryEllis PERY ... ... 8 29.59 16.35 90 28.01 +11.9tPershGld rs PGLC ... ... ... 3.31 1.50 46 1.47 -38.8PetIQ n PETQ ... ... ... 29.55 17.03 182 27.55 +26.1PetMed PETS 1.08f 2.9 21 57.80 31.81 551 37.34 -17.9PFSweb PFSW ... ... ...dd 11.86 5.90 28 9.72 +30.8sPhibroAH PAHC .40 .8 35 48.70 32.05 79 48.70 +45.4PhotrIn PLAB ... ... 1 10.60 7.20 357 9.00 +5.6PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.36 +12.6PierisPhm PIRS ... ... ... 9.75 4.42 298 5.50 -27.2tPilgrimsP PPC ... ... 8 38.39 17.59 1887 17.64 -43.2tPinduodou n PDD ... ... ... 27.54 19.62 19320 20.31 -23.9PingtanM PME .04 1.5 17 4.30 1.99 42 2.69 -11.8PinnclEnt PNK ... ... ... 35.18 18.30 358 33.02 +.9PinnaclFn PNFP .56 .9 19 69.95 58.40 313 63.35 -4.4PioneerPw PPSI ... ... 26 7.95 4.57 2 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 154 3.23 -49.0PlatEag n EAGL ... ... ... 11.82 9.60 785 9.79 +.4PlatEag un EAGLU ... ... ... 11.00 8.00 525 10.20 +1.9PlayaHot n PLYA ... ... ...dd 12.06 9.41 380 10.27 -4.8Plexus PLXS ... ... ... 66.78 49.20 216 59.86 -1.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 876 1.96 -16.9PlumasBc PLBC .36f 1.3 14 29.45 19.10 1 27.83 +19.9Plurlsght n PS ... ... ... 29.84 19.25 575 23.71 +18.5PluristemT PSTI ... ... ...dd 2.12 1.06 217 1.24 -10.1PoageBksh PBSK .24 .9 31 27.25 17.20 58 26.20 +24.8PointrTel h PNTR ... ... 16 19.65 9.95 4 11.55 -37.9PointsInt g PCOM ... ... 44 18.48 7.76 142 14.60 +41.9PolarPwr n POLA ... ... ... 6.85 4.01 2 6.39 +27.5Polarity rs COOL ... ... ... 41.22 15.21 488 22.89 -1.4 Pool Corp POOL 1.80f 1.1 30 162.98 97.25 250 157.24 +21.3PopeRes POPE 2.80 3.8 26 74.00 66.60 1 73.00 +4.7Popular BPOP 1.00 2.0 31 51.87 32.04 478 50.10 +41.2Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 2 25.14 +3.5PopCpII pf BPOPM 1.53 6.3 ... 24.20 17.66 6 24.20 +7.1PortolaPh PTLA ... ... ...dd 65.40 30.10 757 36.82 -24.4Potbelly PBPB ... ... ...dd 13.75 10.60 127 12.30 PotltchDel PCH 1.60 3.4 25 56.35 43.85 425 46.65 -6.5PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 19 36.45 +27.2PwrInteg POWI .64 .9 35 86.60 60.55 230 71.20 -3.2PS 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 7 2.07 -33.7Precipio n PRPO ... ... ... 9.92 .32 2205 .51 -57.9PrecTh rs AIPT ... ... ...dd 2.50 .81 32 1.20 +18.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 100 62.99 +7.2PrefrmdLn PLPC .80 .9 40 96.83 47.10 6 87.30 +22.9PremFin s PFBI ... ... 12 26.05 16.78 16 19.60 -2.4Premier PINC ... ... ...dd 38.99 27.16 568 36.99 +26.7Presbia n LENS ... ... ... 7.14 1.79 9 2.14 -43.4Presidio n PSDO ... ... ... 19.74 11.97 77 14.01 -26.9PriceTR TROW 2.80 2.4 21 127.43 81.61 1977 117.27 +11.8PrSmrt PSMT .70 .9 33 94.45 77.30 156 81.75 -5.1PrmEgy PNRG ... ... ...dd 75.20 43.50 75.20 +46.0PrimoWtr PRMW ... ... 88 19.23 10.47 238 17.50 +39.2Primoris PRIM .24 .9 20 30.00 23.61 158 26.82 -1.4PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 1 33.27 +2.0PrinHlIn ef BTEC ... ... ... 39.21 27.02 4 35.51 +12.9PrinMill ef GENY .06e ... ... 38.63 30.03 0 36.99 +6.5Prin US SC PSC ... ... ... 35.98 27.61 2 33.98 +7.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 2011 56.26 -20.3PriorityTc PRTH ... ... ... 11.41 8.34 2 11.20 +9.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 17 8.00 5.80 2 6.40 -6.0ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 0 2.97 +71.8ProQRTher PRQR ... ... ...dd 7.45 2.75 33 6.80 +110.9PrUltBio s BIB ... ... ...q 69.62 48.12 36 64.75 +15.5PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8624 62.27 +34.7ProDvrs h rs IPDN ... ... ... 6.74 2.45 9 3.05 -25.6ProrEng PFIE ... ... 1 5.30 1.23 244 3.49 +81.8PrognicsPh PGNX ... ... ...dd 9.12 4.60 1735 7.76 +30.4ProgrsSoft PRGS .56 1.5 32 53.60 31.17 313 37.34 -12.3Proofpoint PFPT ... ... ...dd 130.27 82.61 786 112.69 +26.9PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 18144 12.99 -39.6ProS Ris n EQRR ... ... ... 51.48 38.13 5 49.84 +6.8PrUlNBio rs UBIO ... ... ... 46.35 25.80 157 39.86 +18.5ProUShBio BIS ... ... ...q 25.21 16.24 17 16.99 -22.9ProspctCap PSEC .72 10.3 8 8.24 5.51 1104 6.98 +3.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 92 7.02 -66.3ProtctInsA PTVCA 1.12 4.8 54 24.86 21.31 23.55 -2.9PrtctInsB PTVCB 1.12 4.5 57 25.70 21.20 12 25.00 +4.4ProteonTh PRTO ... ... ...dd 2.90 1.25 13 2.13 +11.8Proteos n PTI ... ... ... 8.61 1.41 195 2.51 -56.9Prothena PRTA ... ... ...dd 70.00 10.43 442 13.39 -64.3Provent n PRVB ... ... ... 8.00 4.00 76 4.00 -16.8ProvidSv PRSC ... ... 19 83.90 48.25 82 71.27 +20.1ProvidBc n PVBC ... ... ... 29.60 19.75 3 27.20 +2.8ProvFnH PROV .56 3.0 20 20.00 17.62 1 18.74 +1.8PrudntlBcp PBIP .20 1.1 94 19.87 16.04 5 18.77 +6.6PsychmCp PMD .72 3.4 20 26.77 15.99 14 21.45 +4.3Pulmatrix PULM ... ... ...dd 2.67 .41 140 .47 -66.6PulseBio n PLSE ... ... ...dd 34.82 9.81 37 13.63 -42.2PumaBiotc PBYI ... ... ...dd 136.90 46.90 490 48.65 -50.8PureAcq n PACQ ... ... ... 9.75 9.59 411 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 126 10.29 +1.6PureCycle PCYO ... ... ...dd 11.00 6.55 20 10.70 +28.1PurplInv n PRPL ... ... ...dd 13.90 6.33 14 7.21 -28.3PurpIn wt PRPLW ... ... ... 1.28 .60 .94 -13.0PyxisTnkr PXS ... ... 29 12.22 .79 52 .88 -72.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.25 40 50.45 +29.9QCR Hld QCRH .24 .6 16 49.70 39.85 82 43.15 +.7QIWI plc QIWI .84e 5.3 15 20.31 13.67 77 15.74 -9.2Qorvo QRVO ... ... 98 86.84 64.53 2622 82.18 +23.4Qualcom QCOM 2.48 3.9 ...dd 69.28 48.56 10706 64.35 +.5sQualitySys QSII .70 3.3 34 21.10 12.24 747 21.37 +57.4Qualstar rs QBAK ... ... ... 13.50 5.55 5 7.71 -8.2Qualys QLYS ... ... 83 98.30 39.45 880 85.05 +43.3Quantenn n QTNA ... ... ... 20.72 9.60 530 15.99 +31.1Quanterx n QTRX ... ... ...dd 24.81 13.53 18 14.99 -30.2Quartrhill g QTRH .05 ... 3 2.12 1.01 210 1.08 -41.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 27 1.80 -21.7QuickLog h QUIK ... ... ...dd 2.22 1.05 102 1.10 -36.8Quidel QDEL ... ... ...cc 72.13 31.01 130 69.19 +59.6QuinStreet QNST ... ... ...cc 15.05 3.36 749 14.25 +70.0Qumu Cp QUMU ... ... ...dd 3.28 1.42 292 2.80 +18.1Quotinet QTNT ... ... ... 9.02 2.78 166 7.52 +51.9QuratRet A QRTEA ... ... 19 29.11 20.15 2574 21.29 -12.8QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.14 -13.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 1024 8.09 +83.4RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 48 30.19 +10.3sRBC Bear ROLL ... ... 47 147.37 101.08 108 143.79 +13.8RCI Hosp RICK .12 .4 12 34.84 21.91 32 32.28 +15.4RCM RCMT 1.00e ... 23 7.50 4.63 2 4.82 -22.9sRF Inds RFIL .08 .8 23 10.15 1.75 133 9.90 +266.7RGC Res s RGCO .62 2.1 34 31.57 22.16 6 28.94 +6.9RLJ Ent rs RLJE ... ... ... 6.19 2.67 44 6.18 +68.0RMG Net rs RMGN ... ... ...dd 2.75 .75 8 1.18 +43.9RMR Gp h RMR 1.00 1.2 50 89.50 42.36 37 86.05 +45.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.80 3.85 100 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 13210 1.79 -67.8RaPhrm n RARX ... ... ...dd 17.90 4.78 215 11.11 +30.7RadNet RDNT ... ... 84 15.50 7.46 84 13.40 +32.7RadaElc rs RADA ... ... ...dd 3.86 1.77 59 2.83 -8.1Radcom RDCM ... ... 55 22.40 17.00 13 20.40 +2.8RadiSys RSYS ... ... ...dd 2.54 .53 592 1.49 +48.3tRadiusHlth RDUS ... ... ...dd 45.90 23.54 1185 22.95 -27.8Radware RDWR ... ... ...dd 27.91 15.82 503 26.35 +35.8RamacoRs n METC ... ... ... 9.35 3.81 35 6.50 -5.5Rambus RMBS ... ... ...dd 15.50 11.85 913 12.46 -12.4RandCap RAND ... ... 3 3.50 2.40 11 2.45 -18.8Randgold GOLD 2.00f 2.8 30 108.29 71.05 575 72.65 -26.5RandBcp n RNDB ... ... ... 17.45 13.36 1 16.50 +7.5Rapid7 n RPD ... ... ...dd 33.92 14.75 223 28.43 +52.4RaveRest RAVE ... ... ...dd 2.33 1.09 39 1.46 +.1RavenInds RAVN .52 1.4 1 42.40 26.70 61 38.35 +11.6ReShape rs RSLS ... ... ... 68.25 1.03 157 1.09 -95.1ReadIntlA RDI ... ... 12 17.50 14.37 14 15.70 -6.0ReadgIntB RDIB ... ... 19 27.88 19.05 24.70 +7.4RealGSol rs RGSE ... ... ...dd 3.25 .30 2666 .32 -78.2RealNetwk RNWK ... ... ...dd 5.00 2.63 37 3.50 +2.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.83 -5.9tRealitCh n BCNA ... ... ... 24.47 21.79 1 21.50 -11.2RealmTh n RLM ... ... ... RealPage RP ... ... 73 61.95 37.80 841 55.90 +26.2ReataPh n RETA ... ... ...dd 85.39 19.31 305 70.17 +147.8ReconTech RCON ... ... ...dd 5.36 .64 37 1.54 +18.5RecroPhm REPH ... ... ... 13.05 4.78 92 5.25 -43.2tRedRobin RRGB ... ... 26 70.10 45.70 476 45.85 -18.7RedRkRs n RRR .40 1.2 ... 36.99 21.41 2262 34.07 +1.0RedViolt n RDVT ... ... ...dd 46.40 4.35 11 7.37 -84.1Redn n RDFN ... ... ... 33.49 19.18 554 24.67 -21.2RedhillBio RDHL ... ... ... 11.49 4.30 442 7.56 +47.1Regenrn REGN ... ... 29 505.49 281.89 674 371.03 -1.3RegnxBio n RGNX ... ... 50 85.10 17.60 319 69.85 +110.1RegulusTh RGLS ... ... ...dd 1.52 .24 498 .26 -74.7Reis Inc REIS .76 3.6 ...dd 24.00 15.95 6 21.00 +1.7ReliantBcp RBNC .32 1.1 28 29.99 21.90 9 27.90 +8.8Reliv In rs RELV ... ... ...dd 10.63 3.72 0 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.12 153 3.73 -61.7Renasant RNST .80f 1.8 18 49.78 37.68 78 45.24 +10.6RenewEn REGI ... ... 5 18.45 9.50 571 17.50 +48.3RenminTi rs ABAC ... ... ... 4.76 1.90 9 2.20 -25.4RentACt RCII .32 2.2 25 14.94 7.22 991 14.75 +32.9Replgn RGEN ... ... 69 49.43 29.56 262 48.05 +32.4Replimun n REPL ... ... ... 16.23 14.03 145 15.42 +1.7RepBncp RBCAA .97 2.0 19 49.88 33.17 11 47.96 +26.1RepFBcp FRBK ... ... 56 9.75 7.53 126 7.85 -7.1resTORbi n TORC ... ... ...dd 21.10 7.55 953 13.24 -21.6RschFrnt REFR ... ... ...dd 1.46 .60 16 .95 -8.7Resonant RESN ... ... ... 8.55 3.17 162 4.45 -40.4ResConn RECN .52f 3.2 27 17.95 12.05 147 16.15 +4.5RestorRob n HAIR ... ... ...dd 11.95 2.61 65 2.89 -37.2RetailOpp ROIC .78 4.1 56 20.62 16.18 1140 18.90 -5.3tRetoEco n RETO ... ... ... 12.75 3.71 44 3.80 -46.1Retrophin RTRX ... ... ...dd 31.87 19.60 234 27.76 +31.8RevanceTh RVNC ... ... ...dd 37.45 22.05 269 30.10 -15.8RevenHo n RVEN ... ... ... 6.75 2.32 0 4.06 -12.4RevolutL rs RVLT ... ... ... 7.89 2.95 77 3.90 +18.5ReWalkRob RWLK ... ... ...dd 2.00 .70 272 .88 -20.0RhythmP n RYTM ... ... ...cc 37.23 16.80 107 32.08 +10.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 455 6.96 -10.0RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 45 2.38 +60.8RichrdElec RELL .24 2.6 ...cc 10.40 5.31 22 9.38 +39.2RigelPh RIGL ... ... ...dd 4.71 2.14 1513 2.85 -26.5RigNet RNET ... ... ...dd 19.50 10.03 27 12.25 -18.1RiminiSt n RMNI ... ... ... 10.40 .25 566 8.16 +3.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 757 6.43 -77.4RiseEdCy n REDU ... ... 21 18.60 9.50 52 13.01 -12.0RittrPh rs RTTR ... ... ... 6.50 1.83 18 2.19 -33.4RivrvwBcp RVSB .14f 1.5 17 9.75 7.56 31 9.23 +6.5RocktPh n RCKT ... ... ... 24.28 3.56 270 21.84 +109.2RockwllM RMTI ... ... ...dd 8.70 3.62 170 4.05 -30.4sRockyBr RCKY .48f 1.5 21 31.75 12.80 303 31.85 +68.5RkyMChoc RMCF .48 4.7 11 12.60 10.25 11 10.30 -12.6Roku n ROKU ... ... ...dd 58.80 15.75 2429 45.65 -11.8Rosehill n ROSE ... ... ... 10.84 5.52 37 8.54 +8.7Rosehill 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 3309 86.43 +7.7RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 582 83.76 +2.0Rubicon rs RBCN ... ... ... 9.05 6.71 1 8.22 +3.0tRubiusTh n RUBY ... ... ... 33.01 20.91 135 20.45 -15.7RmblOn B n RMBL ... ... ... 7.82 3.53 95 6.00 +15.5RushEntA RUSHA .12p ... 28 55.40 37.95 201 44.64 -12.1RushEntB RUSHB .12p ... 35 52.76 35.75 9 44.53 -7.6RuthsHosp RUTH .44 1.5 27 30.35 17.95 195 28.50 +31.6Ryanair RYAAY 1.55e 1.5 ... 127.61 101.10 442 102.12 -2.0S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 75 44.70 +12.3S&WSeed SANW ... ... ... 4.40 2.90 8 3.05 -21.8SB FinGp SBFG .32 1.6 13 20.45 15.61 2 19.56 +5.8SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 14 28.50 +6.1SBA Com SBAC ... ... ...cc 177.67 134.50 3144 161.57 -1.1SEI Inv SEIC .60f 1.0 20 78.35 55.33 690 59.14 -17.7SelasLf rs SLS ... ... ... 17.40 1.05 110 1.12 -85.8SG Blck n SGBX ... ... ... 7.00 3.75 1 5.19 -13.2SGOCO rs SGOC ... ... ... 2.29 .90 0 1.09 +2.4SI Fincl SIFI .24 1.7 15 15.75 13.75 49 14.20 -3.4SIGA Tc n SIGA ... ... ... 7.89 5.61 138 7.50 +26.9SLM Cp SLM ... ... 16 12.46 9.65 1710 11.24 -.5SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 71.71 +4.3SmartGlb n SGH ... ... 7 56.69 16.10 421 30.82 -8.5SMTC hg SMTX ... ... ... 3.18 1.12 18 2.53 +33.7SORL SORL ... ... 4 8.45 3.70 33 4.97 -26.0SP Plus SP ... ... 23 41.70 32.15 107 40.05 +8.0SPAR Gp h SGRP ... ... ... 3.75 1.00 17 1.25 +1.6SpdDorWrF DWFI ... ... ... 26.06 23.22 15 23.66 -6.4SPI Eng rs SPI ... ... ... 2.61 .33 158 .38 -40.4SPS Cmce SPSC ... ... ...cc 89.90 45.02 275 87.58 +80.2SS&C Tch s SSNC .28 .5 34 56.31 36.48 1433 53.96 +33.3SSLJ.cm n SSLJ ... ... ... 5.75 .56 586 1.50 -57.3SSR Mng g SSRM ... ... 23 11.44 7.64 792 10.37 +18.0SVB FnGp SIVB ... ... 27 333.74 159.44 495 313.54 +34.1SabanCap n SCAC ... ... ... 10.20 9.84 3 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 1172 21.71 +15.7SabreCorp SABR .56 2.3 29 26.78 17.30 4175 24.40 +19.0 tSAExplr rs SAEX ... ... ...dd 3.69 1.18 438 1.16 -47.3sSaftyInsGr SAFT 3.20 3.5 24 92.20 67.50 17 92.30 +14.8SageThera SAGE ... ... ...dd 195.97 59.57 320 147.98 -10.2Saia Inc SAIA ... ... 36 87.05 51.10 629 74.85 +5.8SalemMda SALM .26 5.4 18 7.30 3.10 28 4.80 +6.7SalisbryBc SAL 1.12 2.6 16 51.80 34.65 2 43.55 -2.5SanderFm SAFM 1.28 1.3 8 176.43 95.97 478 98.51 -29.0SndySpr SASR 1.12 2.8 18 43.87 36.41 116 39.51 +1.3Sanlp JBSS .55a .7 27 78.74 54.32 82 77.80 +23.0SangTher SGMO ... ... ...dd 27.50 8.00 1350 13.75 -16.2Sanmina SANM ... ... 17 39.40 24.60 361 29.35 -11.1Sano rt GCVRZ ... ... ... .60 .34 105 .56 +47.4Sapiens SPNS .20e 1.9 52 14.30 8.01 26 10.34 -10.2SareptaTh SRPT ... ... ...dd 176.50 35.26 1918 120.27 +116.2Savara rs SVRA ... ... ...dd 17.19 5.07 158 11.25 -24.2scPhrma n SCPH ... ... ...dd 18.17 4.48 40 4.85 -59.9ScanSource SCSC ... ... 14 45.35 31.40 60 40.05 +11.9Schmitt h SMIT ... ... ...dd 4.47 1.55 30 2.60 -5.1Schnitzer SCHN .75 2.3 8 38.85 24.30 358 32.90 -1.8ScholRck n SRRK ... ... ... 27.02 14.00 42 16.64 +7.4Scholastc SCHL .60 1.5 ...dd 47.77 33.51 94 41.21 +2.7Schulmn SHLM .82 1.9 45 45.10 26.00 270 43.85 +17.7SciGames SGMS ... ... ...dd 62.80 33.70 2544 45.80 -10.7ScrippsEW SSP .05p ... 42 20.35 10.69 356 12.88 -17.6Scynexis SCYX ... ... ...dd 2.50 1.05 186 1.57 -32.3SeaChange SEAC ... ... ... 4.03 2.40 115 3.13 -20.4SeacstBkg SBCF ... ... 23 34.95 20.58 209 29.13 +15.5SeagateT STX 2.52 4.7 14 62.70 30.60 3915 53.07 +26.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 21 .95 -8.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 915 1.85 -48.3SearsH wt SHLDW ... ... ... 2.63 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 15 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 103 14.00 +38.3SeattGen SGEN ... ... ...dd 74.68 45.31 706 69.62 +30.1SecndSight EYES ... ... ...dd 2.58 .90 89 1.57 -17.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 242 12.24 +26.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 99 12.42 +40.0SecNtl lf SNFCA .23t ... 3 6.14 4.05 0 5.23 +4.7SelectBc lf SLCT ... ... 25 14.14 10.90 8 13.02 +3.0SelIncREIT SIR 2.04 9.9 18 26.26 17.90 448 20.60 -18.0SelectaB n SELB ... ... ... 24.02 7.95 110 12.73 +29.8SelectvIns SIGI .72 1.2 20 62.40 46.28 90 59.65 +1.6SmLEDS rs LEDS ... ... ...dd 10.49 1.61 168 3.75 +.5Semtech SMTC ... ... 59 51.90 31.30 239 47.80 +39.8SenecaB SENEB ... ... ...dd 35.95 27.00 27.00 -20.6tSenecaA SENEA ... ... ...dd 36.60 26.45 26 26.65 -13.3SenesTc n SNES ... ... ...dd 3.87 .30 1435 1.33 +84.7SenHous SNH 1.56 8.7 12 20.27 14.86 1170 17.97 -6.2SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 8 24.40 -3.4SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 18 26.00 -3.2tSenmiao n AIHS ... ... ... 8.91 3.75 34 3.87 -31.5Senomyx SNMX ... ... ...dd 1.71 .56 84 1.15 -11.5SensusHlt n SRTS ... ... ... 7.71 3.80 51 7.04 +36.4SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.18 +2.1SeqentialB SQBG ... ... ...dd 3.28 1.36 131 2.20 +23.6SeresTh n MCRB ... ... ...dd 17.42 6.65 69 7.43 -26.7SvcSource SREV ... ... ...dd 4.47 2.61 347 3.45 +11.7ServiFst s SFBS .44 1.0 20 44.95 32.54 95 42.61 +2.7SesenBio SESN ... ... ...dd 3.50 .62 496 1.82 +124.4SevStars h SSC ... ... ...dd 7.00 1.26 113 2.38 -48.4SevernBc SVBI .12 1.4 39 8.80 6.70 0 8.50 +17.2tSharingE rs SEII ... ... 34 12.40 2.61 97 2.71 -64.2Sharps SMED ... ... ...dd 5.73 3.46 5 3.55 -13.2SharpSprg SHSP ... ... ...dd 12.50 3.07 75 10.45 +137.3ShndTele s SHEN .26f .8 ... 41.80 29.05 104 32.45 -4.0ShiftPixy n PIXY ... ... ... 6.35 2.00 83 3.04 +5.6Shiloh SHLO ... ... 36 10.98 6.45 48 8.29 +1.1Shineco n TYHT ... ... ... 4.60 1.23 48 1.32 -42.6Shire SHPG 1.05e .6 91 177.51 123.73 1171 175.61 +13.2ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 136 31.44 +17.5ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 8 19.29 +15.5ShotSpot n SSTI ... ... ... 45.22 9.33 126 43.93 +212.7Shuttery SFLY ... ... ...cc 100.34 39.76 537 81.85 +64.5SiebertFn SIEB .10a .7 ...dd 21.61 3.60 20 13.77 +2.0SiennaBi n SNNA ... ... ... 29.25 12.77 37 15.15 -16.5Sientra SIEN ... ... ...dd 21.91 8.79 222 20.42 +45.2SierraBc BSRR .64 2.2 17 30.01 24.18 12 29.44 +10.8SierOnc g n SRRA ... ... ...dd 4.09 1.37 250 2.85 -23.6SierraWr SWIR ... ... 15 30.06 15.10 435 15.70 -23.2SifyTech SIFY .02e 1.0 ... 2.10 .43 53 1.64 +60.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 742 6.05 -12.9SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 22 .86 -60.2Sigmatr SGMA ... ... 13 11.61 5.26 15 6.87 -32.1SignatBk SBNY .56p ... ... 161.92 108.89 1478 110.27 -19.7SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 339 27.54 -6.3SilcLtd SILC 1.00 2.5 18 77.95 32.00 22 39.39 -43.8SilcnLab SLAB ... ... 87 110.70 71.75 481 94.45 +7.0SilicnMotn SIMO 1.20 2.2 20 58.04 40.33 1577 54.81 +3.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.80 -10.2Silvercrest SAMG .56 3.2 24 18.27 11.85 25 17.35 +8.1SimmnsFst s SFNC .60 2.0 19 33.45 24.98 183 30.25 +6.0SimplyGd n SMPL ... ... ... 17.56 10.93 320 16.63 +16.6SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 38 23.95 13.38 79 18.25 +13.4tSina SINA ... ... 41 124.60 79.62 635 80.26 -20.0tSinclair SBGI .72 2.8 10 40.15 25.50 1017 25.40 -32.9SinoGlobl SINO ... ... ...dd 3.84 1.04 31 1.18 -53.9Sinovac h SVA ... ... ...dd 8.75 6.50 28 7.36 -6.6SiriusXM SIRI .04 .6 38 7.70 5.17 17909 6.86 +28.0SitoMobl rs SITO ... ... ...dd 8.60 2.04 71 2.29 -65.9SkySolar SKYS ... ... ...dd 2.43 .82 2 1.04 -30.7SkyWest SKYW .40 .7 17 62.45 31.75 225 59.80 +12.6SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1459 94.64 -.3SleepNmbr SNBR ... ... 20 40.72 26.22 549 28.44 -24.3SmartFn rs SMBK ... ... 22 27.69 19.49 113 26.00 +19.8SmartSnd n SND ... ... ... 11.06 4.81 394 5.68 -34.4SmthM hrs SMSI ... ... ...dd 3.41 .88 233 2.52 -11.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 96 4.29 -24.1SocketM n SCKT ... ... ... 4.50 1.86 13 2.31 -35.5sSodaStrm SODA ... ... 39 98.26 53.60 4459 110.30 +56.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 13 7.20 -32.8SolarCap SLRC 1.64 7.7 12 22.55 19.70 68 21.22 +5.0SolarSCap SUNS 1.41 8.4 14 18.40 16.10 22 16.72 -5.9SolarEdg n SEDG ... ... 27 70.74 21.95 1056 56.25 +49.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 14 2.73 +51.7SolidBio n SLDB ... ... ...dd 54.84 6.83 398 40.55 +79.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 124 1.21 -45.5SonicCorp SONC .64 1.8 23 37.44 22.11 323 35.12 +27.8SonicFdry SOFO ... ... ...dd 3.96 2.01 2 2.21 -26.7tSonomaPh SNOA ... ... ...dd 6.88 2.16 78 2.26 -58.5Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 163 2.85 +25.6SorrentoTh SRNE ... ... 28 10.65 1.50 1795 5.50 +44.7SotherlyH SOHO .50f 7.2 ...cc 7.15 5.78 39 6.99 +8.4SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.32 -1.2SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 4 25.05 -1.2SouMoBc s SMBC .52f 1.3 17 41.49 30.76 3 39.40 +4.8SoundFin SFBC .56 1.4 23 40.00 31.15 1 39.50 +16.1SouthState SSB 1.36f 1.6 23 94.50 78.60 254 84.10 -3.5SthnFstBsh SFST ... ... 18 48.75 33.25 10 43.60 +5.7SoNatBcVa SONA .32 1.8 33 18.24 15.11 25 17.54 +9.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 90 34.85 +3.5tSparkEn s SPKE .72 8.3 ...dd 21.15 8.50 193 8.75 -29.4SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 18 23.50 -11.7SparkTh n ONCE ... ... ...dd 96.59 41.06 383 76.86 +49.5SpartnMot SPAR .10 .7 25 19.45 8.55 241 14.35 -8.9SprtnNash SPTN .72 3.1 ...dd 27.96 16.32 127 23.37 -12.4SpectPh SPPI ... ... ...dd 24.20 7.12 725 20.97 +10.7SperoTh n SPRO ... ... ... 19.00 9.66 171 11.42 -2.8Sphr3D grs ANY ... ... ... 5.49 .29 142 .34 -86.4Spherix rs SPEX ... ... ...dd 2.42 .96 16 1.04 -25.7SpirtTex n STXB ... ... 75 22.55 20.04 8 21.65 -.9Splunk SPLK ... ... ...dd 121.64 56.80 1794 99.11 +19.6SpokHldgs SPOK .50 3.5 32 18.85 13.75 189 14.25 -8.9SportsWhs SPWH ... ... 10 6.99 3.40 381 4.90 -25.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 18 12.64 -6.0SprottFoc FUND .75e 9.6 ...q 8.39 7.26 12 7.78 -1.8Sprouts SFM ... ... 22 28.29 17.55 2512 21.20 -12.9StaarSur STAA ... ... ... 35.00 10.15 798 31.90 +105.8Staff360 rs STAF ... ... ... 5.70 1.14 145 2.05 -34.9Stamps.cm STMP ... ... 30 285.75 147.75 377 258.30 +37.4Std AVB n STND ... ... ... 31.60 30.05 0 30.50 -1.8StarBulk rs SBLK ... ... ...dd 14.60 8.62 577 13.37 +18.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 6 25.42 +.4StarsGp g TSG ... ... ... 38.95 15.85 1159 33.35 +43.1Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 11951 51.93 -9.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 31 31.93 +9.6StateBkFn STBZ .80 2.5 20 35.99 25.41 564 31.69 +6.2SteadyM n STDY ... ... 11 6.55 2.60 108 4.75 +28.4StealthGas GASS ... ... 16 4.70 2.94 19 3.79 -13.0SteelCon STCN ... ... ... 2.90 1.46 28 2.11 -15.3StlDynam STLD .75 1.6 13 52.10 32.20 1616 45.82 +6.2SteinMart s SMRT .30 13.6 ...dd 4.04 .48 147 2.20 +89.7StellrAcq 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 7.30 105 14.85 -4.8Stericycle SRCL ... ... ...dd 83.25 56.64 1041 70.62 +3.9Stericyc pf SRCLP 5.25 9.9 ... 68.36 43.93 6 52.92 -.1SterlBcp n SBT .04 .3 ... 14.98 12.00 21 12.81 +.9SterlCons STRL ... ... 22 18.90 9.42 174 13.04 -19.9SMadden SHOO .80 ... 25 56.70 37.25 676 55.15 +18.1Stewrdshp SSFN .12 1.1 14 12.75 8.50 2 10.75 +4.9StitchFix n SFIX ... ... ... 35.45 14.48 1978 28.87 +11.8StockYBc s SYBT .92 2.4 19 41.90 31.90 45 38.65 +2.5StoneCastle BANX 1.52 6.7 17 24.92 20.00 16 22.62 +12.4StrataS rs SSKN ... ... ...dd 2.81 1.06 139 2.06 +67.5Stratasys SSYS ... ... ...dd 25.00 17.17 1767 21.30 +6.7sStratEdu STRA 2.00f 1.5 39 121.30 76.40 220 131.56 +46.9Strattec STRT .56 1.8 18 49.20 29.70 7 31.85 -26.9StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.20 +1.7StreamHlth STRM ... ... ... 2.82 .92 20 1.27 -24.8StrgbrBio n SBBP ... ... ... 9.25 4.45 331 5.00 -31.0SummerInf SUMR ... ... ...dd 2.25 .72 166 1.39 -7.3SumFWV SMMF .52 2.0 13 28.16 21.20 6 25.71 -2.3SumtSem n WISA ... ... ... 5.00 4.20 15 4.50 -4.3SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.70 +24.6SumTher n SMMT ... ... ...dd 16.86 2.16 27 2.33 -79.0SunHydrl SNHY .36 .7 43 70.83 40.92 99 51.62 -20.2SundEng n SNDE ... ... ... 9.59 3.61 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 74 2.32 -37.1SunOpta STKL ... ... ...dd 9.65 6.27 194 8.20 +5.8SunPower SPWR ... ... ...dd 11.55 6.46 2605 7.53 -10.7Sunrun n RUN ... ... 13 16.45 4.21 1121 14.32 +142.7Sunworks n SUNW ... ... ... 1.98 .90 8 .96 -8.6SuperMicro SMCI ... ... 16 27.90 16.10 671 21.70 +3.7SuperCom SPCB ... ... ...dd 4.95 1.53 71 1.70 -56.5tSupTech rs SCONW ... ... ... 14.90 2.60 133 2.63 -75.8SupGpCos s SGC .38 1.9 18 28.85 18.80 17 20.36 -23.8Supernus SUPN ... ... 39 61.25 33.30 556 53.30 +33.8supprt.cm rs SPRT ... ... ...dd 3.15 2.01 12 2.75 +13.6SurfaceOn n SURF ... ... ... 18.18 10.46 211 11.54 -13.4SurgPtrs n SGRY ... ... ...dd 21.10 7.10 230 15.30 +26.4Surmodic SRDX ... ... ...cc 63.85 24.25 77 59.80 +113.6SykesEnt SYKE ... ... 50 34.38 25.77 161 29.27 -6.9Symantec lf SYMC .30 1.5 10 34.20 18.85 13170 20.43 -27.2Synacor SYNC ... ... ...dd 3.95 1.35 43 1.80 -21.7Synalloy SYNL .13m .6 ...dd 21.80 10.41 15 21.20 +58.2Synaptics SYNA ... ... ...dd 55.25 33.73 2860 46.96 +17.6SyndaxP n SNDX ... ... ...dd 15.20 6.33 181 6.72 -23.3SyneosH h SYNH ... ... ...dd 59.80 31.10 985 48.80 +11.9SynrgyPh SGYP ... ... ...dd 3.97 1.43 2765 1.70 -23.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 63 9.23 -4.8Synopsys SNPS ... ... 45 94.80 75.53 707 89.75 +5.3Syntel SYNT 15.00e ... 19 40.89 17.79 1075 40.55 +76.4Synthes rs SES ... ... ... 4.71 2.00 19 2.75 -3.2Sypris SYPR .08 5.2 ...dd 1.90 1.25 25 1.53 +10.9SyrosPhar n SYRS ... ... ... 24.38 6.30 76 10.20 +4.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 56

T -:T-MobileUS TMUS ... ... 23 66.52 54.60 4098 59.36 -6.5TAT Tch h TATT .34e 4.5 17 11.65 7.20 1 7.55 -28.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 87 17.82 -11.1TCP Cap TCPC 1.44 9.7 11 17.03 13.72 146 14.84 -2.9TD Ameritr AMTD .84 1.5 28 63.01 41.88 4515 57.06 +11.6tTDH Hld n PETZ ... ... ... 31.75 3.08 174 2.84 -49.7TESSCO TESS .80 4.4 35 24.85 12.15 13 18.00 -10.7TFS Fncl TFSL .68 4.4 51 16.62 14.32 197 15.44 +3.3TG Thera TGTX ... ... ...dd 17.35 7.25 1020 11.75 +43.3THL Credit TCRD 1.08 13.6 8q 10.20 7.70 58 7.93 -12.4TMSR Gl s TMSR ... ... 78 6.37 3.50 3 3.50 -29.7TOP Shi rs TOPS ... ... ... 210.00 .69 378 .97 -61.4TPI Co n TPIC ... ... ... 32.22 16.35 143 31.13 +52.2TSR Inc TSRI ... ... 38 9.40 3.80 8 6.89 +32.6TTEC Hl TTEC .54f 1.7 31 43.75 29.45 41 32.35 -19.6TTM Tch TTMI ... ... 40 19.62 12.76 918 17.52 +11.8Tabula n TRHC ... ... ...cc 70.15 14.46 276 58.47 +108.4TactSys n TCMD ... ... ...cc 57.60 22.72 155 49.83 +71.9Taitron h TAIT .10 4.5 ...dd 2.89 1.22 64 2.20 +31.0TakeTwo TTWO ... ... ...dd 129.25 78.10 2235 112.24 +2.2Talend n TLND ... ... ...dd 64.55 35.46 76 60.86 +62.4sTandmD rs TNDM ... ... ...dd 28.90 2.14 2616 28.57 +1110.6TandyLthr TLF ... ... 12 8.85 6.79 3 7.80 +.6Tantech n TANH ... ... ... 4.54 1.10 309 1.54 -40.3Taoping h TAOP ... ... ...dd 5.20 .84 37 1.20 -18.9Tapimmu n TPIV ... ... ... 13.55 2.58 239 7.76 +98.0Tarena TEDU .28e 3.2 ...dd 19.45 7.11 241 8.77 -41.5TaylrDv TAYD ... ... 25 15.14 9.70 1 11.52 -14.1TechData h TECD ... ... 27 111.10 75.31 171 82.46 -15.8TechComm TCCO ... ... ...dd 15.40 3.70 9 3.84 -66.5TechTarg TTGT ... ... ... 34.47 9.11 405 28.05 +101.5Tecnoglass TGLS .56 6.3 21 9.88 5.50 2 8.85 +20.4Tecogen TGEN ... ... ... 4.20 2.05 1 3.36 +24.4Telenav TNAV ... ... ...dd 7.68 4.50 61 5.35 -2.7Teligent TLGT ... ... ...dd 8.00 2.43 266 4.18 +15.2Tellurian rs TELL ... ... ...dd 13.74 6.45 884 7.70 -20.9Tenable n TENB ... ... ... 33.89 29.10 831 29.85 -1.3TenaxTh rs TENX ... ... ... 12.63 4.41 4 6.32 -35.5TerrFmP lf TERP 2.13e 20.8 ... 14.20 9.55 621 10.22 -14.5TerritBcp TBNK .88f 2.9 16 33.00 28.12 12 30.40 -1.5tTesaro TSRO ... ... ...dd 136.45 34.15 2007 34.73 -58.1Tesla Inc TSLA ... ... ...dd 389.61 244.59 8744 300.84 -3.4TetraTc TTEK .48f .8 25 62.25 39.95 400 60.95 +26.6Tetraphase TTPH ... ... ...dd 7.98 2.05 450 2.84 -54.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.57 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 26 25.43 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 343 91.30 +2.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 5292 111.00 +6.3TexRdhse TXRH 1.00 1.6 29 70.86 44.29 1225 63.28 +20.1tThe9Ltd rs NCTY ... ... ... 5.04 .95 125 .87 -54.5TherapMD TXMD ... ... ...dd 7.66 4.34 3271 5.18 -14.2TherpxBio n TRPX ... ... ... 7.69 3.00 13 3.85 -27.9TheravBio TBPH ... ... ...dd 35.90 21.27 1408 25.64 -8.1TheStreet TST .10 4.4 4 2.50 .75 61 2.29 +57.91347PrpIns PIH ... ... 44 8.25 6.55 2 7.06 -2.61347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.65 +5.1ThundBr n TBRG ... ... ... 9.65 9.62 9.64 -.1ThundBr un TBRGU ... ... ... 10.15 9.97 10 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 65 9.58 +.1TiberAc un TIBRU ... ... ... 10.19 10.00 127 10.15 +1.3TileShop TTS .20 ... 45 16.05 5.15 590 8.15 -15.1Tilray n TLRY ... ... ... 34.10 20.10 1571 22.93 +2.4TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 8 36.78 +38.5Tiptree TIPT .14f 2.1 20 7.24 5.35 78 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 163 14.73 -30.4TitanPh rs TTNP ... ... ... 2.85 .60 20 .94 -29.1TivityHlth TVTY ... ... 21 48.50 29.95 497 33.85 -7.4Tivo Cp TIVO .72 6.1 90 20.18 11.40 834 11.75 -24.7Tocagen n TOCA ... ... ... 14.66 8.31 63 9.09 -11.3TonixPh rs TNXP ... ... ...dd 5.11 .89 196 1.12 -67.5TopImage TISA ... ... ...dd 1.75 .95 12 1.02 -10.5Torchlght TRCH ... ... ...dd 1.51 .95 326 1.15 -14.2TowerSemi TSEM ... ... 11 36.69 19.61 383 20.49 -39.9TownSprts CLUB ... ... ...dd 14.85 5.00 620 10.10 +82.0TowneBank TOWN .64f 2.0 ... 35.30 27.85 131 32.15 +4.6TraconPh n TCON ... ... ...dd 3.95 2.00 24 2.50 -25.4TractSupp TSCO 1.24f 1.6 23 82.68 51.85 1278 76.79 +2.7TradDsk A n TTD ... ... ... 97.87 40.70 875 86.84 +89.9TrnWEnt TWMC ... ... 3 3.10 .80 2 .99 -46.0TransAct TACT .36 3.1 30 15.80 8.51 1 11.55 -12.8Transcat TRNS ... ... 34 23.20 12.00 28 22.90 +60.7TransGlb TGA .20 6.2 ...dd 4.13 1.07 330 3.24 +125.2TranslBio n TBIO ... ... ... 16.60 10.61 131 11.47 -.4TravelCtrs TA ... ... ...dd 5.85 2.95 75 4.45 +8.5TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 9 24.64 -2.4TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 18 24.04 -4.6Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 5 24.00 -4.0Travelzoo TZOO ... ... 49 21.15 5.75 235 13.30 +106.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 13.33 -9.3Trevena TRVN ... ... ...dd 2.88 1.34 1321 1.48 -7.5tTricida n TCDA ... ... ... 34.80 22.00 126 22.97 -11.7TriCoBsh TCBK .68 1.7 22 43.80 33.36 58 39.04 +3.1TridntAcq n TDAC ... ... ... 9.78 9.72 1 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 2 10.07 +.4TrilliumTh TRIL ... ... ... 13.30 4.15 20 5.20 -28.3TriMas h TRS ... ... 22 30.60 22.70 114 29.80 +11.4Trimble TRMB ... ... 49 45.70 32.01 2397 35.24 -13.3TrinityBio TRIB .88 19.0 4 6.54 4.22 15 4.64 -9.0TrinMrg n TMCX ... ... ... 9.82 9.72 408 9.79 +.3TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 3038 57.65 +67.3TriStCap TSC ... ... 18 30.10 20.30 218 29.45 +28.0TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 1 26.17 +1.0TriumphBc TBK ... ... 23 44.05 26.80 1726 41.40 +31.4Trivago n TRVG ... ... ... 23.08 4.01 633 4.13 -39.6Tronc TRNC ... ... ...cc 24.74 11.97 84 15.18 -13.7Trovagn rsh TROV ... ... ... 1 2.96 .65 3599 .73 -80.3TrueCar TRUE ... ... ...dd 19.74 8.75 828 11.25 +.4TruettHrst THST ... ... ...dd 2.50 1.26 4 1.32 -36.2Trupanion TRUP ... ... ...dd 46.70 20.52 168 41.24 +40.9TrstNY TRST .26 2.9 17 9.70 7.51 220 9.15 -.5Trustmk TRMK .92 2.6 17 35.68 28.16 454 35.23 +10.6T2 Biosys TTOO ... ... ...dd 9.98 2.53 566 5.67 +37.6Tucows grs TCX ... ... 44 71.75 49.70 83 57.55 -17.8TuesMrn TUES ... ... ...dd 4.10 1.65 333 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 98 7.44 -3.0TurtleBc rs HEAR ... ... ... 30.00 1.64 1528 28.15 +1453.5TwlSeas n TWLV ... ... ... 9.94 9.52 150 9.57 +.4TwlSeas 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 8927 45.00 +30.321stCFoxB FOX .36 .8 19 49.65 24.30 3799 44.53 +30.521Vianet VNET ... ... 34 11.54 4.17 483 8.89 +11.4TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 13 25.10 -5.5TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 5 18.64 +2.82U TWOU ... ... ...dd 98.58 45.50 853 76.81 +19.1TymeTch n TYME ... ... ... 9.50 2.01 148 2.87 -55.0U -:tUS AutoPts PRTS ... ... 2 3.14 1.33 102 1.35 -46.4tUS Concrte USCR ... ... ...cc 86.35 49.00 720 46.30 -44.7US Gld rs USAU .21e ... ... 3.27 1.05 28 1.28 -21.5UFP Tch UFPT ... ... 28 34.68 25.88 6 32.75 +17.8UMB Fn UMBF 1.16 1.6 19 82.14 62.27 284 72.99 +1.5sUSEcology ECOL .72 1.0 46 68.25 44.50 65 69.90 +37.1USGlobInv GROW .03 1.8 ... 7.49 1.25 103 1.63 -58.2USA Tc pf USATP ... ... ... 27.82 20.75 25.05 -.4USA Tech h USAT ... ... ... 15.58 4.90 417 13.75 +41.0USA Trk USAK ... ... ...cc 29.15 7.98 112 22.29 +22.9UTStarcm UTSI ... ... 14 6.51 1.97 9 3.81 -32.3Ubiquiti UBNT .17 .2 23 89.99 47.78 368 83.26 +17.2UltaBeauty ULTA ... ... 25 261.40 187.96 718 238.00 +6.4UltimSoft ULTI ... ... ...cc 297.93 181.59 740 280.34 +28.5UltraClean UCTT ... ... 6 34.59 13.12 965 14.10 -38.9UltPetro n UPL ... ... ... 10.66 1.54 2595 1.72 -81.0Ultragenyx RARE ... ... ...dd 87.33 41.67 289 79.34 +71.1Ultralife ULBI ... ... 28 10.95 5.80 16 10.00 +52.7Umpqua UMPQ .80 3.7 17 24.89 16.77 1815 21.67 +4.2UniQure QURE ... ... ... 40.99 7.50 476 32.04 +63.6UnicoA UNAM ... ... ...dd 11.30 6.80 0 7.25 -15.2UnionBkVA UBSH .92f 2.2 23 42.74 30.45 190 41.04 +13.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.25 -1.3UnBnOH UBCP .52 3.9 19 14.00 11.55 13.20 -.4UtdBOH UBOH .48 2.1 12 24.00 20.35 2 22.60 +1.8UBSI UBSI 1.36 3.6 23 38.80 31.70 608 37.60 +8.2UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 13 27.45 +33.6UtdCmBks UCBI .60f 1.9 18 34.18 24.47 558 30.84 +9.6UCmntyFn UCFC .28f 2.7 17 11.98 8.55 182 10.44 +14.3UtdFnBcp UBNK .48 2.7 16 19.35 15.47 70 17.60 -.2UtdFire UFCS 1.24f 2.0 38 61.56 38.95 116 60.97 +33.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 102 20.78 +20.5UtdNtrlF UNFI ... ... 10 52.69 31.84 877 32.29 -34.5USecBcCA UBFO .36 3.3 24 11.65 8.45 11 10.85 -1.4US Engy rs USEG ... ... ...dd 1.96 .68 46 1.14 -24.0USLime USLM .54 .7 23 101.40 70.56 1 77.21 +.1UtdTherap UTHR ... ... 7 152.55 100.57 604 116.66 -21.1UtdGrdian UG 1.50e 8.0 28 21.33 15.00 3 18.65 +.8UnitGrp UNIT 2.40 13.5 46 26.31 13.81 1185 17.84 +.3UnityBcp UNTY .28f 1.2 16 25.50 16.15 5 24.30 +23.0UnityBio n UBX ... ... ... 20.48 12.75 168 15.25 -8.4UnivDisp OLED .24 .2 61 209.00 78.75 1061 99.85 -42.2UnvElc UEIC ... ... 24 69.65 26.97 102 36.25 -23.3UnivFor s UFPI .35e 1.0 16 39.58 25.93 373 35.96 -4.4sUnvLogist ULH .42 1.2 25 33.50 14.05 222 34.05 +43.4UnvStainls USAP ... ... 68 31.20 17.30 69 29.91 +39.6UnivstPa UVSP .80 2.9 16 32.35 26.61 50 27.55 -1.8UnumTh n UMRX ... ... ...dd 17.53 10.15 235 15.51 +39.6UplandSoft UPLD ... ... ...dd 37.35 18.52 257 31.36 +44.8UrbanOne UONE ... ... ...dd 4.85 1.25 1 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.20 +25.7UrbanOut URBN ... ... 22 48.24 16.68 1442 43.69 +24.6UrogenP n URGN ... ... ... 69.57 17.07 47 44.80 +20.4UtahMed UTMD 1.08 1.1 ... 117.65 68.10 10 95.80 +17.7Uxin Ltd n UXIN ... ... ... 10.49 5.08 949 6.16 -36.3V -:tVBI Vac n VBIV ... ... ... 5.10 2.07 321 2.09 -51.1VEON VEON .28e 9.2 ... 4.47 2.20 1739 3.04 -20.8VOXX Intl VOXX ... ... 5 8.85 4.64 36 5.30 -5.4tVSE Corp s VSEC .32f .8 16 59.90 42.06 22 42.52 -12.2Valerits hn VLRX ... ... ... 6.79 1.19 226 1.50 -47.4ValueLine VALU .76 3.3 21 25.14 13.26 1 23.18 +19.8VanE GenD GNRX ... ... ...q 64.65 53.83 20 61.76 +4.1VanE VecBi BBH ... ... ...q 136.83 111.36 8 129.60 +4.0VandaPhm VNDA ... ... ...dd 21.25 11.90 323 20.65 +35.9VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 36 64.16 -4.2VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 37 66.27 VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 237 76.00 -5.3V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 317 58.26 -3.7tVanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 496 59.70 -1.0VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 4417 78.02 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 4 80.95 -4.8VangR3K VTHR 2.17e 1.7 ...q 131.18 110.90 3 129.45 +5.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 12 150.81 +11.3VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 3 115.46 +5.4VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 61 133.24 +9.0VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 42 151.83 +10.0VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 77 62.15 -2.8VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 24 109.01 +.4VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 73 129.02 +5.3VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 409 51.09 -2.6VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 150 88.26 -7.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 71 72.87 -6.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 783 83.55 -4.4VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 804 48.74 -.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1456 54.55 +.3VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 309 55.23 -2.8VantEng n VEAC ... ... ... 9.97 9.62 10 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 27.80 154 38.19 -4.9Varonis VRNS ... ... ...dd 83.10 35.55 755 59.75 +23.1VascuBio VBLT ... ... ... 9.05 1.90 17 1.93 -72.9Vaxart rs VXRT ... ... ... 11.88 2.76 8 3.09 -50.4tVectoIQ n VTIQ ... ... ... 9.59 9.52 7 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 10.05 +.5VeecoInst VECO ... ... ...dd 31.40 10.85 440 14.75 -.7VBradley VRA ... ... 39 15.47 6.99 190 13.20 +8.4Veracyte VCYT ... ... ...dd 11.50 5.23 581 10.89 +66.8Verastem VSTM ... ... ...dd 9.07 2.77 1159 7.74 +152.1Vericel VCEL ... ... ...dd 14.75 3.00 523 10.30 +89.0VerintSys VRNT ... ... ...cc 49.10 37.05 231 45.20 +8.0Verisign VRSN ... ... 38 159.11 97.15 652 148.06 +29.4Verisk VRSK ... ... 40 115.10 78.97 1487 114.81 +19.6Veritex VBTX ... ... 23 33.08 23.84 214 31.18 +13.0Veritone n VERI ... ... ... 74.92 7.76 77 14.82 -36.1Vermillion VRML ... ... ...dd 2.10 .54 198 .61 -68.3VeronaPh n VRNA ... ... ... 25.55 10.44 0 13.17 +10.9tVerrica n VRCA ... ... ... 23.29 16.54 83 16.33 -6.7Versartis VSAR ... ... ...dd 22.10 1.35 62 1.78 -19.3VertexEn VTNR ... ... ...dd 1.50 .65 23 1.06 +11.6 VertxPh VRTX ... ... ...cc 183.39 136.50 1346 177.87 +18.7Veru Inc VERU ... ... ...dd 3.00 .90 16 1.94 +70.2ViaSat VSAT ... ... ...dd 80.26 57.75 291 69.49 -7.2ViacomA VIA .80 2.4 7 42.55 28.20 38 33.20 -4.9ViacomB VIAB .80 2.8 6 35.76 22.13 1886 28.70 -6.8Viavi VIAV ... ... 30 11.22 8.34 1916 10.15 +16.1Vical rs VICL ... ... ...dd 3.70 1.02 63 1.36 -26.0Vicor VICR ... ... ... 62.70 16.30 228 59.00 +182.3VicDvAcc n VSDA ... ... ... 29.67 25.49 1 29.42 +3.4VicMultiF n VSMV ... ... ... 29.20 24.92 2 28.73 +4.2Vict500VW CFA .44e .9 ...q 52.01 43.63 50 50.59 +3.7VictDisEnV CSF .38e .8 ...q 49.61 39.59 4 48.26 +6.9Vict500EV CFO .47e .9 ...q 52.03 43.52 79 50.60 +3.7VicEM Hi n CEY ... ... ... 28.35 23.66 4 24.80 -5.1VictDevVol CIZ .01j ... ...q 39.92 32.97 7 34.28 -2.4VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 25 46.93 +1.1VictSCVol CSA .16e ... ...q 50.28 40.61 1 49.26 +6.9VictIntlVol CIL .15e ... ...q 46.94 38.16 0 40.15 -1.2VicEmMkt CEZ ... ... ... 31.99 26.23 28.05 -5.4VictLCHiDv CDL .44e ... ...q 47.44 41.96 8 45.65 +.8VictIntHiD CID .33e ... ...q 38.00 33.58 4 34.46 -4.8VictCap n VCTR ... ... ... 13.50 9.20 186 9.91 -14.6ViewRay n VRAY ... ... ... 13.21 4.56 1196 11.92 +28.7VikingTh n VKTX ... ... ...dd 13.43 .88 1054 10.29 +153.4VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.45 +12.4VillSupMkt VLGEA 1.00 3.8 15 31.49 21.95 53 26.61 +16.0sViperEnPt VNOM 2.40e 7.0 39 34.49 15.68 4797 34.40 +47.4VirTra n VTSI ... ... ...cc 7.36 4.14 2 4.80 -23.8Virco VIRC .06 1.2 ... 6.05 3.95 8 5.10 +1.0VirtuFin n VIRT .96 4.8 10 37.85 13.10 1203 20.15 +10.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 88 127.95 +11.2VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 107.80 +6.8Virtusa VRTU ... ... ...cc 55.68 31.74 122 53.00 +20.2VistaGn n VTGN ... ... ... 2.65 .69 347 1.29 +15.9Visteon s VC ... ... 22 140.64 101.17 718 113.96 -8.9VitalThera VTL ... ... ...dd 8.81 2.43 169 8.10 +36.1ViveveMd n VIVE ... ... ...dd 7.33 1.60 426 2.36 -52.5Vivopwr n VVPR ... ... ... 6.69 1.02 45 1.43 -50.7Vivus VVUS ... ... 3 1.19 .33 414 .65 +28.4Vodafone VOD 1.82e 7.4 ... 32.75 23.23 2910 24.43 -23.4VoyagerT n VYGR ... ... ...dd 31.91 8.10 317 19.16 +15.4vTvThera n VTVT ... ... ...dd 8.40 .65 61 1.32 -78.0Vuzix VUZI ... ... ...dd 11.40 4.10 306 6.20 -.8W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 1 8.90 -6.5WD 40 WDFC 2.16 1.3 39 164.25 103.80 68 160.30 +35.8WMIH WMIH ... ... ...dd 1.61 .60 5322 1.43 +68.4WSFS s WSFS .44 .8 18 57.70 42.45 125 57.55 +20.3WSI Inds WSCI .16 2.9 62 6.55 2.85 1 5.60 -6.7WVS Fn WVFC .32a 2.0 26 18.05 14.76 0 16.38 +5.7WalgBoots WBA 1.76f 2.6 14 83.89 59.07 6515 66.44 -8.5WashFed WAFD .72f 2.1 15 37.70 29.80 318 34.00 -.7WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 19 63.25 48.85 34 58.30 +9.5WaterstnF WSBF .48a 2.8 16 20.05 16.60 37 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 296 40.85 +16.4WaysideT WSTG .68 5.1 6 17.60 12.60 24 13.45 -19.5Web.com WEB ... ... 10 26.30 15.75 391 25.00 +14.7WeiboCorp WB ... ... ... 142.12 74.51 1676 81.97 -20.8WelleslyBc WEBK .22f .6 22 34.50 25.00 2 33.85 +14.0Wendys Co WEN .34 2.0 18 18.25 13.57 2426 16.69 +1.6WernerEnt WERN .36f 1.0 23 43.95 29.03 798 37.45 -3.1Wesbanc WSBC 1.16 2.3 20 49.77 35.49 98 49.56 +21.9WestBcp WTBA .80 3.2 15 28.00 20.90 8 24.75 -1.6WAmBcp WABC 1.60 2.6 30 64.26 49.38 109 61.36 +3.0WestellT rs WSTL ... ... 31 4.60 2.70 68 2.75 -26.7tWDigital WDC 2.00 2.9 8 106.96 69.53 4698 69.23 -13.0WstNwEnB WNEB .16 1.5 23 11.25 9.30 19 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 1.53 125 2.54 -32.4WestwtrRs WWR ... ... ... 1.70 .34 630 .34 -68.1WeycoGp WEYS .92f 2.7 21 39.93 26.68 5 34.46 +15.9Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.1 ... 23.12 12.58 5 18.60 -15.0Wheelr pfD WHLRD 2.19 10.7 ... 23.81 14.66 20.45 +1.7Wheeler rs WHLR 1.36 26.8 ...dd 12.30 3.25 36 5.07 -49.2WhiteHFin WHF 1.42 9.8 9 15.80 10.92 29 14.56 +8.5WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 0 25.17 -1.7Wilhelmina WHLM ... ... 27 7.89 5.40 6.25 -3.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 765 16.45 +29.5WillmValV WVVI ... ... 24 8.86 7.81 7 8.17 -1.0WillVV pfA WVVIP .22e 4.9 ... 6.00 4.17 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 44 28.30 +18.2WillisLFn WLFC ... ... 13 36.70 22.51 4 31.15 +24.7WillisTwW WLTW 2.40 1.5 35 165.00 142.67 592 159.15 +5.6Windstm rs WIN ... ... ... 19.75 3.03 2034 3.27 -64.6Wingstop n WING .28a .6 69 55.86 29.59 766 49.09 +25.9Winmark WINA .60 .4 24 153.70 121.55 5 146.50 +13.2tWinsFin WINS ... ... ... 390.88 44.80 0 40.05 -77.8Wintrust WTFC .76 .9 18 99.96 67.74 624 88.78 +7.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.62 4 26.76 -4.3WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 6 19.40 +10.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 79 37.11 +3.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 114 42.64 +2.9WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 17 76.55 -11.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 3 69.37 -5.1tWisdomTr WETF .12 1.5 22 13.41 8.37 4605 8.09 -35.5WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 11 25.52 -6.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 24 43.79 +1.0WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 5 47.99 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 8 21.43 +4.5WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 37 24.09 -.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 4 30.96 -3.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 44.39 -3.7WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 1 23.28 -13.6Wix.com WIX ... ... ... 112.40 50.90 951 95.35 +65.7Woodward WWD .57 .7 29 89.30 65.76 494 80.04 +4.6Workday WDAY ... ... ...dd 140.00 94.40 1447 126.38 +24.2Workhrs rs WKHS ... ... ...dd 3.82 1.39 72 1.46 -43.0WldAccept WRLD ... ... 15 125.14 71.02 74 103.53 +28.3WrightMed WMGI ... ... ...dd 29.89 19.01 1097 25.60 +15.3WrightM rt WMGIZ ... ... ... 1.74 .61 5 1.38 -8.9Wynn WYNN 3.00f 1.9 44 203.63 124.11 4567 159.99 -5.1X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .58 137 .62 -61.7XOMA rs XOMA ... ... 18 37.25 6.86 62 24.85 -30.2XTL Bio rs XTLB ... ... ... 3.94 1.55 7 1.77 -22.6XBiotech n XBIT ... ... ... 5.80 3.55 41 4.16 +5.6 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 ... 1.75 AB Government Money ... 1.76 AB Government Money ... 1.76 AIM MMCshRes 21 1.41 AIMMMInv 21 1.56 AIM Premier Portfoli 24 2.05 AIM Premier Tax Exem 7 .89 AIM Premier U.S. Gov 23 1.79 AIM Short Term Invts 25 1.79 AIM Short Term Invts 9 .77 AIM Short Term Invts 14 1.93 AIM Short Term Invts 26 2.07 AIM Short Term Invts 28 1.82 AlBernExRK p ... 1.71 AllBrnExRsv I ... 1.74 AlliBernExRsvA ... 1.57 AlliBernExRsAd ... 1.57 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.55 ABGovMMSel 30 1.82 AmC CapPr 44 1.47 AmC Prime 35 1.64 AmCentUSGv 43 1.52 AmCPrime t 35 1.43 American Century Pri 35 .89 BBH MM Inst 39 1.71 BBH MMkt 39 1.46 BLFMuniDlr 25 .65 BMOGov I p 13 1.75 BMO Gov Y 13 1.49 BMO Institutional Pr 17 1.98 BMO Institutional Pr 17 1.74 BMOPrimeI p 15 1.95 BMO Prime Y 15 1.69 BNY Mellon Governmen 47 1.47 BNYMellon M 47 1.71 BNY Mellon National 10 .56 BR TFdCsMg 28 1.29 BL FedTrDlr 46 1.55 BLFTrCsMg 42 1.27 BLFT Adm 28 1.69 BlackRock Cash Fds, 30 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 46 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 .87 BLF TempFd 28 2.08 BLFTmpDlr 28 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 30 2.07 BLFT TrFund 27 1.79 BLFedAdm 22 1.70 BLMuCshMg 25 .40 BLFTmCshMg 30 1.58 CNIGovtA p 26 1.16 California Tax-Free 45 .83 CapResFd p 34 1.29 Cash Account Tr, Gov 25 1.61 Cash Account Tr, Gov 25 1.81 Cash Account Trust 25 .97 Cash Account Trust: 31 .14 Cash Acct Tr: Govt & 25 1.74 Cash Acct Tr: Tax Ex 31 .56 Cash Acct Tr: Tax Ex 31 .92 Cash Acct Tr: Tax Ex 31 .96 CashMgtInst 19 1.67 CashResInst 19 1.73 CavanalCshAd 19 1.32 Cavanal Hill Governm 19 1.64 Cavanal Hill Governm 19 1.69 Cavanal Hill Governm 19 1.61 Cavanal Hill U.S. Tr 9 1.63 Cavanal Hill U.S. Tr 9 1.71 Cavanal Hill U.S. Tr 9 1.51 CavanalTrAdm 9 1.21 CitiznSelTreA 53 1.85 CitiznSelTreB 53 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 1.45 ColumbiaA 39 1.45 Columbia Z 39 1.45 DWSMSerMgd 19 1.84 DWSMSerInst 19 1.84 DWS MMkt 26 1.65 DWS Variable NAV Mon 22 2.22 DavisGvtA 53 1.37 Deutsche Money Marke 26 1.45 Deutsche Money Marke 26 .68 Deutsche Money Marke 26 1.65 DryBasic 37 1.77 DryInsPfGHm 14 1.81 DryInsPfGvP 14 1.56 DryTrsAgcyC 7 1.49 DryResInst 14 1.86 Dreyfus Cash Mgmt Ad 34 2.04 Dreyfus Cash Mgmt In 34 2.14 Dreyfus Cash Mgmt In 34 1.89 Dreyfus Government S 44 1.38 Dreyfus Government S 44 1.53 Dreyfus Government S 44 1.69 Dreyfus Government S 44 1.78 Dreyfus Govt Cash Mg 23 1.81 Dreyfus Govt Cash Mg 23 1.55 Dreyfus Govt Cash Mg 23 1.70 Dreyfus Govt Cash Mg 23 1.40 Dreyfus Institutiona 53 1.91 Dreyfus Institutiona 24 2.03 Dreyfus Institutiona 43 1.49 Dreyfus Institutiona 43 1.74 Dreyfus Institutiona 7 1.79 Dreyfus Instl Prefer 24 1.97 Dreyfus Liquid Asset 32 1.72 Dreyfus Liquid Asset 32 1.34 Dreyfus Municipal Ca 13 .71 Dreyfus Municipal Ca 13 .46 Dreyfus New York Mun 10 .79 Dreyfus New York Mun 10 .54 Dreyfus Prime Money 32 1.98 Dreyfus Tax Exempt C 10 .93 Dreyfus Tax Exempt C 10 .67 Dreyfus Treasury Cas 31 1.81 Dreyfus Treasury Cas 31 1.56 Dreyfus Treasury Cas 31 1.71 Dreyfus Treasury Cas 31 1.41 Dreyfus Treasury Sec 40 1.77 Dreyfus Treasury Sec 40 1.52 Dreyfus Treasury Sec 40 1.68 Dreyfus Treasury Sec 40 1.38 Dreyfus Treasury and 9 1.80 DryfLA 32 1.42 DryInTrAgcHm 7 1.74 DryTrPmCsh I 43 1.78 DryfGenTrPrA 40 .95 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 2.02 FIMMDomII 20 1.87 FIMMDomIII 20 1.77 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55 FIMM Government Port 25 1.84FIMMMMkt I 24 2.08 FIMMMMktII 24 1.93 FIMMMMktIII 24 1.83 FIMMTrOnlyII p 38 1.63 FIMMTrOnly3 38 1.53 FIMMTrOnly I 38 1.78 FIMM Treasury Only P 38 1.82 FIMM Treasury Portfo 26 1.81 FIMMTry I 26 1.77 FIMMTryII 26 1.63 FIMMTryIII 26 1.53 FedCAMuniII 32 .47 FedCAMunCS p 32 .11 FedCAMunCap 32 .77 FedGovOblCp 23 1.65 FedGovOb IS 23 1.77 FedGovOblSv 23 1.55 FedMMEagle 26 1.83 FedNYMun WS 45 .83 FedPAMu WS 15 .62 FedPrCshObCp 32 1.94 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 30 2.08 FedPrObSvc 30 1.88 FedTrstUSTr 23 1.75 FedTrsOb IS 23 1.78 FedTreasObSv 23 1.53 FedTrsOblCp 23 1.68 FedUSTCshSv 43 1.52 FedUSTrsIns 43 1.76 FedVaMuCsCS p 21 .01 Federated Government 23 .80 Federated Government 35 1.43 Federated Government 24 1.08 Federated Government 24 .68 Federated Government 24 .68 Federated Government 24 1.09 Federated Government 23 1.10 Federated Government 23 .90 Federated Government 23 1.80 Federated Institutio 6 .83 Federated Institutio 26 1.78 Federated Institutio 26 1.93 Federated Institutio 30 2.03 Federated Institutio 26 2.03 Federated Municipal 28 .40 Federated Municipal 28 .68 Federated Municipal 28 .16 Federated Municipal 28 .29 Federated Prime Cash 32 1.11 Federated Prime Cash 32 1.25 Federated Prime Cash 32 1.35 Federated Prime Cash 32 1.54 Federated Prime Cash 32 1.72 Federated Treasury O 23 1.52 Federated Trust for 23 1.05 Federated Trust for 23 .91 FedMstr 1 1.93 FidTrAdvC t 27 .52 Fidelity California 18 .88 Fidelity California 18 .63 Fidelity Domestic Po 20 1.97 Fidelity Flex Govern 27 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 24 2.12 Fidelity Insti Money 20 2.06 Fidelity Insti Money 20 1.53 Fidelity Insti Money 26 1.27 Fidelity Insti Money 38 1.28 Fidelity Investments 22 2.09 Fidelity Investments 22 2.00 Fidelity Investments 22 1.79 Fidelity Investments 22 1.89 Fidelity Investments 22 2.05 FidCashRes 26 1.61 FidSpGov 26 1.56 FidSpMM 22 1.84 FidSpUSTr 39 1.56 FidMMPortS 24 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 18 .82 Fidelity New York AM 18 .57 Fidelity SAI Municip 17 1.02 Fidelity Series Gove 25 1.98 Fidelity Tax-Exempt 24 .81 Fidelity Treasury Mo 27 1.54 Fidelity Treasury On 38 1.73 FidTrPortsS 26 1.73 FidTrsyCR 27 1.01 FidTryDly M 27 1.26 FstAmTrObD 17 1.33 FstAmGvObA p 19 1.20 FstAmPrObY 15 1.71 FstAmTrObA p 17 1.18 FstAmTrObY 17 1.48 First American Gover 19 1.81 First American Insti 15 2.02 First American Treas 17 1.79 First American U.S. 37 1.74 First American U.S. 37 1.34 First American U.S. 37 1.19 First American U.S. 37 1.49 FsAmGvObII 19 1.65 FstAmTrObII 17 1.63 FsAmISTrII 37 1.64 FstAmPrObZ 15 2.02 FstAmPrObl 15 1.76 FsAmPrObII 15 1.86 FstAmTrObZ 17 1.75 FstAmTreResA 17 .99 Gabelli U.S. Treasur 55 1.87 Gabelli U.S. Treasur 55 1.87 GabelliUST 55 1.87 GartmrMMPr 28 1.42 GnCAMuB 9 .08 GnTrsAgcy A 10 1.23 GnTrsAgcy R 10 1.43 GnGvSec 16 1.10 GeneralB p 29 1.21 General Government S 16 1.34 GnGovB p 16 .91 General Money Market 29 1.64 General Municipal Mo 10 .46 General Treasury Sec 40 1.20 General Treasury Sec 40 1.38 General Treasury and 10 .98 GnMMkt 29 1.46 Goldman Sachs Fds, F 32 1.65 Goldman Sachs Fds, F 32 1.72 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 32 1.73 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 32 1.58 Goldman Sachs Financ 26 1.68 Goldman Sachs Financ 26 1.28 Goldman Sachs Financ 26 1.53 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 37 1.25 Goldman Sachs Financ 37 1.65Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 26 1.75 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 32 1.98 Goldman Sachs Financ 33 1.98 Goldman Sachs Financ 26 1.63 Goldman Sachs Financ 37 1.60 Goldman Sachs Financ 32 1.68 Goldman Sachs Financ 32 1.60 Goldman Sachs Financ 37 1.11 Goldman Sachs Financ 37 .96 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 32 1.10 Goldman Sachs Financ 32 .95 Goldman Sachs Financ 32 1.40 Goldman Sachs Financ 26 1.13 Goldman Sachs Financ 26 .98 Goldman Sachs Financ 26 1.43 Goldman Sachs Financ 33 1.78 Goldman Sachs Financ 32 1.18 Goldman Sachs Financ 32 1.03 Goldman Sachs Financ 32 1.48 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 33 1.48 Goldman Sachs Financ 32 .83 Goldman Sachs Financ 32 1.58 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 35 1.28 Goldman Sachs Financ 35 1.75 Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 35 1.68 Goldman Sachs Financ 35 .97 Goldman Sachs Financ 35 1.63 Goldman Sachs Financ 35 1.53 Goldman Sachs Financ 35 1.78 Goldman Sachs Invest 32 1.55 Goldman Sachs Invest 32 1.40 Goldman Sachs Invest 32 1.25 Goldman Sachs Invest 11 .01 Goldman Sachs Invest 11 .65 Goldman Sachs Invest 32 1.80 Goldman Sachs Invest 32 2.05 Goldman Sachs Invest 32 1.05 Goldman Sachs Invest 32 1.80 GovTxMgSvc 35 1.50 GovObTR 23 1.28 GovTxMgIS 35 1.75 Government Fund Clas 34 1.68 Government Obligatio 19 1.83 Government Obligatio 19 1.80 GovResFd P 24 .94 HSBC U.S. Government 25 1.70 HSBC U.S. Government 25 1.81 HSBC U.S. Government 25 1.75 HSBC U.S. Government 25 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 25 1.30 HSBCUSGov D 25 1.45 Harbor Money Market 41 1.52 Harbor 41 1.64 HeritAdm 16 1.90 HeritInst 16 2.03 HewittMM p 30 1.30 ING MM A 17 1.52 ING MM I 17 1.52 Invesco Government M 21 1.77 InvescoA5 21 1.41 InvescoC5 p 21 .66 Invesco Tax Exempt C 9 .09 Invesco Tax-Exempt C 9 .12 Investor Cash Tr, Tr 33 1.63 Investor Tax-Exempt 11 .80 Investor Tax-Exempt 11 .40 Investor Tax-Exempt 11 .65 Investor Tax-Exempt 11 .87 Investor Tax-Exempt 11 .75 Investor Tax-Exempt 11 .25 Investor Tax-Exempt 11 .10 Investor Tax-Exempt 11 .55 InvCshTrTrs 33 1.77 Investors Cash Tr, T 33 1.24 Investors Cash Trust 33 1.79 Ivy Cash Management 20 .46 Ivy Cash Management 20 .52 Ivy Cash Management 20 1.38 Ivy Government Money 13 1.37 Ivy Government Money 13 1.56 IvyMonyyC t 13 .44 IvyMnyA 13 1.28 IvyMM B 13 .33 JPMGvMMAg 28 1.71 JPMLqAsR 27 1.54 JPMGvPrem 28 1.52 JPMGvCap 28 1.79 JPMTrPlInv 14 1.45 JPMTrPlRs 14 1.26 JPMorg100 Agcy 42 1.68 JPM100 SecP 42 1.49 JPM100 TrInst 42 1.73 JPMorgan100 42 1.35 JPMLqAstP 27 1.79 JPMorganFed 31 1.37 JPMorFedAgcy 31 1.70 JPMorgFedPr 31 1.51 JPMLqAstAg 27 1.98 JPMLqAstC p 27 1.27 JPMLqAstMrg 27 1.65 JPMLqAstInst 27 2.03 JPMMunInst 6 .81 JPMMuMorg 6 .43 JPMNYMuR p 6 .30 JPMorgPrm 23 1.73 JPMorgPrAgcy 23 1.99 JPMorgPrmPr 23 1.80 JPMTreasC t 14 .99 JPMTrsPlusP 14 1.51 JPMTrsPlsMrg 14 1.37 JPMTrsPlsInst 14 1.75 JPMTrsPlsAg 14 1.70 JPMTrsSecR p 42 1.24 JPMUSGvInst 28 1.76 JPMUSGvtR p 28 1.27 JPMUSGvtMrg 28 1.38 JPMLqAsInv 27 1.73 JPMorgan 100% US Tre 42 1.76 JPMorgan California 6 .44 JPMorgan California 6 .01 JPMorgan California 6 .19 JPMFedInst 31 1.75 JPMorgan Institution 8 .83 JPMorgan Institution 8 .88 JPMorgan Institution 8 .86 JPMorgan Institution 8 .78 JPMorgan Liquid Asse 27 2.06 JPMorgan Municipal M 6 .32 JPMorgan Municipal M 6 .76 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .30 JPMPrInst 23 2.04 JPMPrRsv 23 1.55 JPMorgan Prime Money 23 2.09 JPMorgan Prime Money 23 2.07 JPMorgan Prime Money 23 1.28 JPMorgan U. S. Treas 14 1.80 JPMorgan U.S. Govern 28 1.27 JPMorgan U.S. Govern 28 .97 JPMorgan U.S. Govern 28 .92 JPMorgan U.S. Govern 28 1.66 JPMorgan U.S. Treasu 14 1.78 JPMorgan US Governme 28 1.47 Liquid Assets Portfo 26 1.20 Liquid Assets Portfo 26 1.87Liquid Assets Portfo 26 1.52 Liquid Assets Portfo 26 1.99 MainStay A 21 1.46 MainStay B 21 1.22 MainStay Money Marke 21 1.23 MainStay Money Marke 21 1.23 ManagersMM 28 1.82 Maryland Tax-Free Mo 22 .78 Maryland Tax-Free Mo 22 .66 Meeder Institutional 29 2.01 MeederRetl 29 1.69 ML CMAMn 32 1.41 ML CMATr 32 1.35 MilestnTOInst 36 1.74 MilestnTOInv 36 1.49 MHLIRSel 22 2.03 MMktGS2 34 1.82 MMktGS4 34 1.57 MMktProFdInv 19 .96 MMktProFdSvc 19 .16 Mutual America Insti 23 1.76 Nationwide Governmen 28 1.21 NatnwdMMInst 28 1.47 New York Tax-Free Mo 21 .79 NorthInstGovSel 42 1.75 Northern 46 1.91 NorthernGvSl 44 1.59 NorthInstGovt 42 1.71 NorthInstPrObSv 38 2.06 NthnInstPrObSh 38 2.06 Northern Institution 5 .89 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/Thursday, August 2, 2018

PAGE 57

Northern Institution 42 1.71 Northern Institution 42 1.75 Northern Institution 42 1.75 NorthInstTreas 46 1.77 NorthernUSGv 43 1.60 OppCshResN t 42 1.34 OppenhCshB p 39 1.21 OppenhCshC p 42 1.34 OppCshRes 42 1.33 Oppenheimer Governme 41 1.38 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.82 Oppenheimer Institut 37 1.80 OppMMFd A 41 1.38 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PNC Government Money 32 1.68 PNC Gov A 32 1.61 PNC Gov I 32 1.77 PNC TrA p 35 1.56 PNC Tr I 35 1.71 PNC Treasury Plus Mo 39 1.66 PNC Treasury Plus Mo 39 1.55 PW PACE P 21 1.36 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.37 Pioneer U.S. Governm ... .85 PionrCs ... 1.22 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 30 1.59 PruMMartD 35 1.58 PruMMrtZ 35 1.70 Prudential Governmen 35 1.58 Prudential Governmen 35 2.02 Prudential Governmen 35 1.93 PruInstMM A 30 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 15 2.10 Retail Prime Obligat 15 1.94 Retail Prime Obligat 15 2.04 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.84 Retail Prime Obligat 15 1.49 Rydex U.S. Governmen 40 .92 SEI DITGovA 34 1.68 SEI DITGvIIA 55 1.77 SEI DITTrsA 29 1.76 SEI DITTrIIA 40 1.74 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 26 1.77 STIT STIC Prime Por 14 1.63 STIT Government & Ag 28 1.79 STIT Government & Ag 28 1.52 STIT Liquid Assets P 26 2.04 STIT STIC Prime Port 14 1.89 STIT Tax-Free Cash R 9 .52 STIT Tax-Free Cash R 9 .74 STIT Treasury Obliga 39 1.79 STIT Treasury Obliga 39 1.76 STIT Treasury Obliga 39 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 1.57 SchwbInv 31 1.86 SchwbRetAdv 32 1.86 Schwab Retirement Go 26 1.77 Schwab Treasury Obli 4 1.56 Schwab U.S. Treasury 9 1.49 SchbValAdv 31 1.88 SchwValAdUlt 31 2.03 SchbMM 1 1.29 Schb UST 9 1.29 SentinelGov A 4 1.31 StFrmMMLgA 29 1.63 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.51 State Farm Money Mar 29 1.50 State Farm Money Mar 29 1.50 State Farm Money Mar 29 1.50 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 26 .01 T. Rowe Price Govern 40 1.71 T. Rowe Price Instit 44 1.91 T. Rowe Price Tax-Ex 48 .91 TDAM California Muni 13 .17 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 29 1.43 TDAMMMkPr 29 1.43 TDAM Money Market Po 29 1.53 TDAM Money Market Po 29 1.33 TDAM Municipal Portf 22 .37 TDAM New York Munici 7 .20 TDAM U.S. Government 42 1.09 TDAMUSGv 42 1.19 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 45 1.76 TRowPRF 40 1.56 TRowUST 42 1.54 Thriv MM Inst 32 1.50 Thriv MMk A 32 1.33 TreasObTR 23 1.28 Treasury Obligations 17 1.81 Treasury Portfolio P 46 1.72 U.S. Government Mone 43 .77 U.S. Government Mone 43 1.27 U.S. Government Mone 43 1.97 U.S. Treasury Money 42 1.66 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 28 1.67 USAA Treas 43 1.59 VALIC MMktI 30 .01 VALIC MMkII 28 .01 VangAdmTry 49 1.87 VangFdl 45 1.87 VangPr 46 2.06 VangPrInst 46 2.12 Voya Government Mone 17 1.52 Voya Government Mone 17 1.52 Voya Government Mone 17 .52 Voya Government Mone 17 1.52 Voya Liquid Assets P 20 1.41 Voya Liquid Assets P 20 1.66 Voya Liquid Assets P 20 1.26 Voya Money Market Po 20 1.60 Voya Money Market Po 20 1.46 WA Select Tax Free R 21 .85 WF 100% Treasury Mon 34 1.75 WF Government Money 22 1.83 Wells Fargo 100% Tre 34 1.65 WellsFargo A 14 1.58 WFCashInvAd 14 1.90 WFCashInst 14 2.03 Wells Fargo Cash Inv 14 2.10 Wells Fargo Fd, Trea 20 1.60 WFGovAdm 22 1.63 WFGvtMMA 22 1.37 Wells Fargo Heritage 16 2.10 Wells Fargo Heritage 16 1.80 WellsFargoI 100 34 1.45 WellsFargoInsCsh 14 1.73 WellsFargoInsGv 22 1.47 Wells Fargo Money Ma 14 1.98 Wells Fargo Money Ma 14 1.68 Wells Fargo Municipa 6 .85 WellsF100TrA 34 1.35 WellsFargo TrsyS 20 1.50 WellsFargoTrsyA 20 1.35 WellsFargo TrsyI 20 1.75 WFGvMMInst 22 1.77 Western Asset Govern 28 1.45 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 17 .46 Western Asset Prime 31 1.70 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 21 .46 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 25 1.33 Wilm TrSvc 25 1.18 Wilm TrSvc 25 1.58 Wilm GovAdm 30 1.33 Wilmington U.S. Gove 30 1.18 WilmUSGov 30 1.68Tax ExemptAIMTx 9 .05 AmC CATF 8 .52 AmC TF 7 .53 BMO TaxF I p 8 .91 BMO TaxF Y 8 .66 BNYMelNMuM 10 .81 BLMunFdPCS p 25 .42 BRLM Muni 25 .90 BRF NYMuni 6 .84 BRFCAMuni 6 .58 CashActTxEMgd 31 .78 FIMMTxExII 21 .82 FIMMTxEx3 21 .72 FIMMTxExI 21 .97 FedCAMuniSv 32 .62 FedCAMu WS 32 .87 FedGAMuCsh 13 .57 FedMAMuCS p 37 .13 FedMAMuniSv 37 .54 FedMuObl A 28 .97 FedMuOblCap 28 .88 FedMunOblSv 28 .72 FedNYMuCSv 45 .61 FedNYMuCS p 45 .13 FedNYMuCsII 45 .38 FedPAMuniCS 15 .06 FedPAMuCsSv 15 .42 FedTaxFObWS 31 .94 FedTxFrObSv 31 .69 FedMuniSvc 21 .38 FedTxF c 6 .88 FidCA 15 .56 FidCT 31 .66 FidMA 27 .62 FidMI 31 .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 18 .73 FidTEDly M 24 .44 FidAZ 12 .58 Fid TECR 24 .19 FidTxEx MM 24 .69 FidTaxExPortS 21 .92 FinSq TEF 11 .90 FstAmTFA 11 .31 FstAmTxFY 11 .61 FsAmTxFObII 11 .76 FstAmTFObZ 11 .86 GenNJMun 16 .34 GenNYMuB 8 .35 GnMuB p 10 .02 GnNYMuB p 8 .01 GnCalMu 9 .28 JPMMuMMP 6 .57 JPMorganCA 6 .30 JPMorganNY 6 .41 JPMorganTF 8 .49 JPMorg TFPr 8 .63 JPMTxFrR p 8 .38 JPMorgTFAgcy 8 .82 JPMTxFrInst 8 .87 NYTxFrMMI 22 2.18 NortnInstMuni 5 .89 NorthernMun 9 .72 PremierTxEx 7 .89 SchwAMTTxF 22 .52 SchwNYMuVA 23 .69 SchwNYMuSw 23 .44 SchwTxFValAd 22 .74 ShwbTE 16 .64 SchwabTxEx 16 .74 Schwb CA 12 .52 ScudTECshInst 31 .98 TDAMCAMu 13 .27 TDAMMuni 22 .47 TDAMNYMu 7 .31 TRowSumMu 50 .80 TRowCA c 45 .61 TRowNY c 21 .57 TRowTE c 48 .82 USAATxEx 26 .61 VangNJ 55 1.00 VangCA 26 .90 VangPA 24 .94 VangNY 26 .93 VangTxEx 24 .95 WFAMuCshM 6 .95 WFA MuCsMSv 6 .70 WFNatInstMM 6 .85 WFNtTFMMSv 6 .60 WellsFargoNat 6 .75 WellsF NTFA 6 .45 WstnFTxR N 21 .31 WstnInstTxFR 21 .90 WstnNYTxR N 17 .31 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 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 100.07 100.08 -0.01 1.57 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 103.16 103.17 -0.01 2.21 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 99.01 99.02 -0.01 1.50 .88 Apr 19 p 99.00 99.01 2.30 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 101.04 101.05 -0.01 .68 .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 101.04 101.05 -0.01 2.49 8.13 Aug 19 k 105.24 105.25 -0.01 2.45 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 100.18 100.19 -0.01 .97 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 2.59 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 97.18 97.19 +0.01 2.63 1.38 Mar 20 p 97.31 98.00 2.63 1.50 Apr 20 p 98.03 98.04 2.64 .13 Apr 20 f 98.13 98.14 -0.02 1.06 1.13 Apr 20 p 97.13 97.14 2.64 1.38 Apr 20 p 97.27 97.28 2.64 1.50 May 20 p 97.31 98.00 2.66 3.50 May 20 p 101.14 101.15 2.66 8.75 May 20 k 110.23 110.24 -0.01 2.56 1.38 May 20 p 97.22 97.23 2.67 1.50 May 20 p 97.29 97.30 2.67 2.50 May 20 p 99.23 99.24 2.66 1.50 Jun 20 p 97.28 97.29 2.67 1.63 Jun 20 p 98.01 98.02 -0.01 2.68 1.88 Jun 20 p 98.16 98.17 -0.01 2.67 2.50 Jun 20 p 99.21 99.22 -0.01 2.68 1.25 Jul 20 f 101.00 101.01 -0.02 .73 1.50 Jul 20 p 97.24 97.25 2.69 1.63 Jul 20 p 97.30 97.31 2.69 2.00 Jul 20 p 98.21 98.22 -0.01 2.69 2.63 Jul 20 p 99.28 99.29 -0.01 2.68 1.50 Aug 20 p 97.21 97.22 2.69 2.63 Aug 20 p 99.28 99.29 2.68 8.75 Aug 20 k 111.30 111.31 -0.01 2.68 1.38 Aug 20 p 97.10 97.11 -0.01 2.70 2.13 Aug 20 p 98.27 98.28 2.70 1.38 Sep 20 p 97.09 97.10 2.70 1.38 Sep 20 p 97.07 97.08 2.70 2.00 Sep 20 p 98.16 98.17 -0.01 2.71 1.63 Oct 20 p 97.21 97.22 -0.01 2.72 1.38 Oct 20 p 97.02 97.03 -0.01 2.72 1.75 Oct 20 p 97.28 97.29 -0.01 2.72 1.75 Nov 20 p 97.27 97.28 2.73 2.63 Nov 20 p 99.24 99.25 -0.01 2.73 1.63 Nov 20 p 97.16 97.17 2.73 2.00 Nov 20 p 98.11 98.12 2.73 1.88 Dec 20 p 98.01 98.02 2.73 1.75 Dec 20 p 97.22 97.23 -0.01 2.74 2.38 Dec 20 p 99.05 99.06 2.74 2.00 Jan 21 p 98.07 98.08 -0.01 2.75 1.13 Jan 21 f 100.16 100.17 -0.02 .91 1.38 Jan 21 p 96.22 96.23 2.76 2.13 Jan 21 p 98.15 98.16 -0.01 2.75 2.25 Feb 21 p 98.24 98.25 -0.01 2.76 3.63 Feb 21 p 102.03 102.04 -0.01 2.76 7.88 Feb 21 k 112.16 112.17 -0.02 2.73 1.38 Feb 21 p 95.30 95.31 -0.01 2.76 2.00 Feb 21 p 98.04 98.05 2.76 2.38 Mar 21 p 99.01 99.02 2.76 1.25 Mar 21 p 96.04 96.05 -0.01 2.76 2.25 Mar 21 p 98.22 98.23 2.76 .13 Apr 21 f 97.24 97.25 -0.02 .97 2.38 Apr 21 p 98.31 99.00 -0.01 2.77 1.38 Apr 21 p 96.10 96.11 -0.01 2.77 2.25 Apr 21 p 98.20 98.21 -0.01 2.77 2.63 May 21 p 99.18 99.19 -0.01 2.78 3.13 May 21 p 100.30 100.31 -0.01 2.77 8.13 May 21 k 114.09 114.10 -0.01 2.76 2.00 May 21 p 97.28 97.29 -0.02 2.78 2.63 Jun 21 p 99.18 99.19 -0.01 2.78 1.13 Jun 21 p 95.12 95.13 -0.01 2.78 2.13 Jun 21 p 98.05 98.06 -0.02 2.78 .63 Jul 21 f 99.19 99.20 -0.03 .76 2.63 Jul 21 p 99.17 99.18 -0.02 2.78 1.13 Jul 21 p 95.08 95.09 -0.01 2.79 2.25 Jul 21 p 98.15 98.16 -0.01 2.78 2.13 Aug 21 p 98.02 98.03 -0.01 2.79 8.13 Aug 21 k 115.16 115.17 -0.02 2.76 1.13 Aug 21 p 95.03 95.04 -0.01 2.80 2.00 Aug 21 p 97.21 97.22 -0.01 2.80 1.13 Sep 21 p 94.31 95.00 -0.01 2.80 2.13 Sep 21 p 97.31 98.00 -0.01 2.80 1.25 Oct 21 p 95.06 95.07 -0.02 2.81 2.00 Oct 21 p 97.16 97.17 -0.02 2.81 2.00 Nov 21 p 97.15 97.16 -0.02 2.80 8.00 Nov 21 k 116.08 116.09 -0.02 2.78 1.75 Nov 21 p 96.21 96.22 -0.01 2.81 1.88 Nov 21 p 97.02 97.03 -0.01 2.81 2.00 Dec 21 p 97.11 97.12 -0.02 2.82 2.13 Dec 21 p 97.24 97.25 -0.02 2.81 .13 Jan 22 f 97.14 97.15 -0.03 .87 1.50 Jan 22 p 95.20 95.21 -0.02 2.82 1.88 Jan 22 p 96.28 96.29 -0.02 2.82 2.00 Feb 22 p 97.08 97.09 -0.02 2.82 1.75 Feb 22 p 96.12 96.13 -0.02 2.82 1.88 Feb 22 p 96.25 96.26 -0.02 2.82 1.75 Mar 22 p 96.09 96.10 -0.02 2.82 1.88 Mar 22 p 96.22 96.23 -0.03 2.83 .13 Apr 22 f 97.05 97.06 -0.02 .91 1.75 Apr 22 3p 96.06 96.07 -0.02 2.83 1.88 Apr 22 p 96.19 96.20 -0.03 2.83 1.75 May 22 p 96.04 96.05 -0.02 2.83 1.88 May 22 p 96.17 96.18 -0.03 2.83 1.88 May 22 p 96.02 96.03 -0.03 2.84 ARCResources 72508 15.37 15.03 15.28 -.17 AdvOil Gas 59576 4.56 4.41 4.54 +.04 AeconGroup 98477 17.03 16.44 17.03 +.56 AgnicoEagle 68899 54.45 53.54 53.73 -.77 Aimia Inc 98988 3.53 3.43 3.47 +.01 AirCdaV VV 80463 23.79 23.12 23.41 -.12 AkuminInc 131991 4.15 3.95 4.03 +.09 AlacerGoldJ 60149 2.83 2.66 2.68 -.14 AlgonquinPwr 60714 12.84 12.66 12.84 +.06 AlimntatnBSV 81974 60.25 59.20 59.82 +.07 AltaGasLtd 150810 26.62 25.59 25.80 -.67 AphriaInc J 531984 11.15 10.52 10.57 -.94 ArgexTitanium 156100 .04 .04 .04 ... AthabascaOil 117063 1.76 1.71 1.73 -.02 AuroraCannabi 853850 7.10 6.78 6.84 -.18 B2GoldCorpo 120215 3.25 3.16 3.17 -.07 BCE Inc 108214 55.31 54.86 55.28 ... BarrickGold 226674 14.55 14.17 14.19 -.39 BaytexEnergy 376879 4.20 4.03 4.13 +.09 BellatrixExpl 201359 1.25 1.18 1.25 +.01 BeloSunMngo 266013 .20 .20 .20 ... BirchcliffEng 72986 5.21 5.08 5.20 +.05 Bk NS 123469 77.39 76.85 77.05 -.04 BkMontreal 104998 103.40 102.72 102.96 -.15 BlackberryLtd 99420 12.84 12.57 12.65 -.12 BombardirBSV 793379 4.93 4.67 4.75 -.15 BonavistaEgy 78946 1.55 1.50 1.53 -.03 CAE Inc 56592 27.72 26.88 27.00 -.10 CGIGrpASV 81856 84.18 81.01 81.24 -2.74 CIBC 123449 119.75 118.51 119.43 +.71 CalfracWell 86034 5.00 4.75 4.98 +.02 CamecoCorp 82592 14.18 13.70 14.11 +.05 CanopyGrowth 221226 34.77 33.51 33.56 -.76 CdnEgySrvTc 77898 4.46 4.36 4.40 -.07 CdnNatRail 70888 116.08 114.48 115.04 -1.08 CdnNatRes 174590 47.67 46.82 47.42 -.38 CenovusEngy 362664 13.10 12.81 13.03 -.02 CenterraGld 84969 6.18 5.88 5.92 +.01 CequenceEgy 160190 .12 .10 .10 -.01 ChoiceREITUn 68280 12.53 12.42 12.48 +.02 CorusEntBo 99957 4.46 4.09 4.40 +.34 CrescentPnt 224329 8.85 8.62 8.79 -.08 DHXMediaLtd 141380 3.11 2.62 2.87 +.25 DIRTTEnvo 83933 7.00 6.42 6.62 +.08 DalradianJ 1491826 1.45 1.42 1.44 -.01 DollaramaInc 83714 47.32 45.86 46.19 -.81 ECNCapitalCo 50132 3.64 3.59 3.59 -.02 EldoradoGld 148030 1.43 1.33 1.33 -.09 ElementFin 58509 6.30 6.09 6.10 -.16 EmeraInc 50279 42.03 41.52 41.97 -.18 EnCanaCorp 646977 18.29 17.59 18.20 +.25 EnbridgeInc 185258 46.12 45.52 45.87 -.33 EnerCareInc 1135761 28.93 28.84 28.90 +9.99 EnerplusCorp 84990 17.10 16.72 17.09 +.12 FirstCapRlty 50570 20.32 20.03 20.30 +.02 FirstQntumo 335349 19.53 18.67 18.68 -1.61 Fortis Inc 83532 42.80 42.21 42.65 -.12 FortunaSilver 57008 7.16 7.00 7.03 -.07 FronteraEngC 52688 19.00 17.85 18.44 -.52 GildanActive 63485 33.86 33.28 33.80 +.29 GoldcorpInc 122355 16.30 15.96 16.02 -.24 GtWstLifeco 103414 33.10 32.50 32.56 +.41 GuyanaGldo 62374 4.00 3.90 3.97 -.03 HarteGold 139541 .35 .33 .34 -.01 HorizonteMng 170100 .07 .06 .06 -.01 HrznCrdOilBl 301109 10.78 10.44 10.58 -.31 HrznCrdOilBr 302062 4.88 4.74 4.82 +.13 HrznNtGsBul 90060 3.65 3.58 3.59 -.06 HudBayMnrls 365292 6.55 6.27 6.37 -.40HuskyEngy 106609 22.15 21.67 22.09 -.03 HydroOneLimi 53534 19.00 18.82 18.95 -.05 ISharesS P60 161439 24.65 24.49 24.56 -.07 IShrsCapEngy 68913 13.20 13.02 13.16 -.02 IamgoldCorp 109604 7.17 7.07 7.09 -.06 ImperialOil 80024 44.52 43.72 43.73 -.82 IntactFinan 62698 107.00 101.25 104.24 +5.00 InterPipeline 63877 24.89 24.47 24.79 -.01 IronBridgeRe 56093 .75 .74 .75 ... IvanhoeAo 54928 2.57 2.49 2.50 -.09 KinrossGold 141536 4.71 4.63 4.63 -.07 Kirklandlake 94816 30.75 28.57 30.25 +1.82 LargoResourcs 74659 1.93 1.88 1.90 ... LundinMng 144252 7.10 7.00 7.03 -.17 MEGEnergy 154181 8.47 8.12 8.40 -.08 MagnaInt l 126485 79.24 75.69 76.63 -2.61 ManulifeFin 150064 24.25 24.02 24.06 -.10 NatBkCan 59707 63.98 63.63 63.96 +.19 NemaskaLithiu 235690 .73 .69 .72 +.01 NevsunReso 244659 4.84 4.79 4.79 -.04 New Gold 111690 1.64 1.59 1.64 +.02 NorthlandPowe 51127 23.81 23.44 23.55 -.23 NutrienLtd 77057 71.00 69.91 71.00 +.35 OceanaGoldCrp 139973 4.08 4.00 4.07 +.07 PaintedPonyE 130762 2.86 2.69 2.81 +.17 ParexReso 51960 23.02 22.33 22.85 -.11 PembinaPipe 104530 46.77 46.28 46.61 -.19 PengrowthEgy 101697 .95 .91 .95 +.03 PowerCorpSV 54569 29.67 29.40 29.65 +.06 PrecisionDrl 123099 4.76 4.56 4.75 +.04 PwrFinCorp 63670 31.12 30.74 31.00 +.50 RagingRiver 146159 5.68 5.45 5.62 +.12 RestrntBrnds 74350 83.97 80.30 83.16 +.17 RioCanRlUn 62624 25.17 24.96 25.03 +.21 RogersCommB 57820 66.51 65.63 66.37 +.05 RoxgoldInc J 264568 1.05 .97 1.00 -.05 RoyalBank 166112 101.85 101.22 101.81 +.26 SemafoInc o 67419 3.85 3.69 3.74 -.08 SevenGenClA 74352 15.06 14.51 15.00 +.14 ShawCommBNV 56707 27.33 26.95 27.13 -.08 SherrittIntl 253662 .96 .87 .92 -.05 SprottResourc 56700 .10 .10 .10 ... SunLifeFin 83855 53.52 52.93 53.15 -.05 SuncorEngy 197699 54.52 53.85 54.29 -.49 T D Bank 174575 77.45 76.93 77.16 -.01 TFIINTERNATIO 130683 46.00 41.96 45.41 +2.21 TahoeReso 68004 5.84 5.60 5.61 -.23 TamarackVall 84363 4.80 4.72 4.80 ... TeckResLimit 131739 33.26 32.33 32.38 -1.55 Telus Corp 69433 47.74 47.43 47.69 +.14 TheHydropothe 1092853 5.25 4.76 4.83 +.48 TheStarsGrou 65437 44.90 42.96 43.30 -1.26 ThomsonReuter 61784 54.24 53.57 53.80 -.18 TourmalineOil 73534 25.68 24.90 25.55 -.15 TransAltaCorp 85349 7.42 7.27 7.32 -.09 TransCdaCorp 122893 58.52 57.76 58.37 -.14 TrevaliMngo 78461 .78 .77 .78 -.02 TricanWell 551208 2.95 2.80 2.88 +.14 TrinidadDrill 635122 1.51 1.37 1.41 -.15 TurquoiseHill 100088 3.82 3.41 3.44 -.17 VermilionEgy 50465 44.72 43.71 44.28 -.50 WestFraser 54624 81.63 79.77 80.14 -.66 WesternForst 68569 2.45 2.35 2.37 -.05 WestjetAir 83294 18.52 17.81 17.89 -.43 WhitecapReso 227616 8.70 8.42 8.66 +.07 YamanaGld 333347 4.19 4.09 4.14 -.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.31 96.00 -0.03 2.84 2.13 Jun 22 p 97.12 97.13 -0.03 2.83 .13 Jul 22 f 97.19 97.20 -0.03 .74 1.88 Jul 22 p 96.11 96.12 -0.03 2.84 2.00 Jul 22 p 96.27 96.28 -0.03 2.84 1.63 Aug 22 p 95.12 95.13 -0.03 2.84 7.25 Aug 22 k 116.24 116.25 -0.03 2.82 1.63 Aug 22 p 95.10 95.11 -0.03 2.85 1.88 Aug 22 p 96.09 96.10 -0.03 2.84 1.75 Sep 22 p 95.23 95.24 -0.03 2.84 1.88 Sep 22 p 96.06 96.07 -0.03 2.85 1.75 Oct 22 p 96.04 96.05 -0.03 2.85 2.00 Oct 22 p 96.19 96.20 -0.03 2.85 1.63 Nov 22 p 95.02 95.03 -0.03 2.85 7.63 Nov 22 k 119.05 119.06 -0.03 2.84 2.00 Nov 22 p 96.17 96.18 -0.03 2.85 2.13 Dec 22 p 96.31 97.00 -0.03 2.86 .13 Jan 23 f 96.28 96.29 -0.03 .84 1.75 Jan 23 p 95.11 95.12 -0.03 2.86 2.38 Jan 23 p 97.31 98.00 -0.03 2.86 2.00 Feb 23 p 96.12 96.13 -0.03 2.86 7.13 Feb 23 k 118.01 118.02 -0.04 2.85 1.50 Feb 23 p 94.06 94.07 -0.03 2.86 2.63 Feb 23 p 99.00 99.01 -0.03 2.86 1.50 Mar 23 p 94.02 94.03 -0.04 2.87 2.50 Mar 23 p 98.13 98.14 -0.04 2.87 .63 Apr 23 f 98.28 98.29 -0.04 .86 1.63 Apr 23 p 94.16 94.17 -0.04 2.87 2.75 Apr 23 p 99.15 99.16 -0.03 2.87 1.75 May 23 p 95.00 95.01 -0.04 2.87 1.63 May 23 p 94.13 94.14 -0.04 2.87 2.75 May 23 p 99.15 99.16 -0.04 2.87 1.38 Jun 23 p 93.05 93.06 -0.04 2.88 2.63 Jun 23 p 98.27 98.28 -0.04 2.87 .38 Jul 23 f 98.06 98.07 -0.03 .75 1.25 Jul 23 p 92.14 92.15 -0.04 2.88 2.75 Jul 23 p 99.13 99.14 -0.04 2.87 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 14.60 +2.7 -3.9 +4.1/C IntrmDvrsMnA m MS 14.16 +.2 ... +1.2/B IntrmDvrsMnC m MS 14.16 +.2 -.5 +.4/E LgCpGrA m LG 53.05 +2.4 +11.0 +14.5/A LgCpGrAdv LG 57.70 +2.4 +11.2 +14.8/A LgCpGrC m LG 39.99 +2.4 +10.6 +13.7/B LgCpGrI LG 57.40 +2.4 +11.2 +14.9/A LgCpGrK b LG 53.96 +2.4 +11.0 +14.4/A LtdDurHiIncAdv HY 10.21 +.9 +1.2 +3.9/D MuniBdInfStr1 b MS 10.19 +.1 +1.0 +2.4/A MuniBdInfStr2 MS 10.20 +.2 +1.0 +2.5/A MuniBdInfStrA m MS 10.23 +.1 +.8 +2.2/A MuniBdInfStrAdv MS 10.24 +.2 +1.1 +2.5/A MuniIncCAA m MF 11.02 -.2 -.3 +2.4/A MuniIncCAAdv MF 11.02 -.2 -.2 +2.7/A MuniIncIIArznA m SI 10.96 +.2 +.1 +2.9/A MuniIncIIMAA m MT 11.04 ... -.5 +2.1/B MuniIncIIMINA m SM 10.07 ... -.6 +2.1/C MuniIncIINJA m MJ 9.62 +.4 -.1 +3.2/B MuniIncIIOhioA m MO 9.82 +.1 -.2 +2.7/A MuniIncIIPEA m MP 10.32 +.1 -.2 +2.6/B MuniIncIIVIA m SI 10.95 +.1 -.2 +2.5/A MuniIncNYA m MN 9.79 -.1 -.7 +2.4/A MuniIncNYAdv MN 9.79 -.2 -.5 +2.7/A MuniIncNYC m MN 9.78 -.2 -1.0 +1.7/B MuniIncNtnA m MI 10.11 -.2 -.6 +2.7/A MuniIncNtnAdv MI 10.11 -.2 -.5 +2.9/A MuniIncNtnC m MI 10.10 -.1 -1.0 +2.0/C ReltvValA m LV 6.10 +5.4 +4.6 +10.8/A ReltvValAdv LV 6.15 +5.3 +4.6 +11.0/A ReltvValC m LV 6.07 +5.4 +4.1 +10.0/B SelUSEqAdv LB 17.76 +3.6 +6.0 +11.2/B SelUSLSA m LO 13.17 +2.4 +4.4 +6.0/A SelUSLSAdv LO 13.38 +2.5 +4.6 +6.3/A SelUSLSC m LO 12.59 +2.3 +4.0 +5.2/B ShortDurPlus CS 11.54 ... +.1 +.5/D SmCpGrA m SG 60.51 +.2 +17.4 +14.8/A SmCpGrI SG 65.55 +.2 +17.5 +15.1/A SstnlGlbThtcA m WS 120.01 +2.4 +2.2 +10.7/A SstnlGlbThtcAdv WS 127.12 +2.4 +2.4 +11.0/A SustIntlThtcA m FG 18.87 +1.4 -3.3 +4.2/E TxMgAlMktIncA m CA 12.59 +.7 -.4 +3.4/E TxMgWtAprStrAdv WS 16.63 +2.6 +2.8 +8.2/C TxMgdIntl FB 18.19 +2.1 -1.4 +5.6/B AAMInsgtSelIncI d TW 9.81 +.8 -2.2 +3.3/BABAllMktRlRet1 b IH 8.87 -1.0 +.2 +4.5/C AllMktTRA m MA 14.70 +.3 -.9 +3.7/E AllMktTRAdv MA 14.81 +.3 -.7 +4.0/E AllMktTRC m MA 14.57 +.2 -1.4 +2.9/E BdInStrat1 b IP 10.52 -.3 -.3 +2.3/A BdInStrat2 IP 10.51 -.3 -.3 +2.4/A CncntrGrAdv LG 37.30 +4.1 +9.5 +10.6/D CnsrvWlthStratA m CA 12.20 +1.1 +.5 +3.2 CorOppsA m LG 21.77 +5.1 +7.5 +12.3/C DiscvGrA m MG 12.47 +.3 +14.8 +13.1/A DiscvGrAdv MG 13.32 +.4 +15.0 +13.3/A DiscvValA m SV 23.53 +.9 +3.3 +10.6/C DiscvValAdv SV 24.10 +.9 +3.4 +10.9/C DiscvValC m SV 20.68 +.8 +2.8 +9.7/D DiscvValI SV 23.38 +.9 +3.4 +10.9/C DiscvValR b SV 22.81 +.8 +3.0 +10.1/C DiscvValZ SV 23.36 +.9 +3.5 +11.0/B DiversMunicipal MS 14.15 +.3 +.1 +1.4/A EmMkts EM 30.60 +1.8 -6.0 +7.4/C EqIncA m LV 29.43 +4.0 +2.8 +8.7/C EqIncAdv LV 29.72 +4.0 +2.9 +9.0/C EqIncC m LV 29.02 +3.9 +2.3 +7.9/D GlbBdA m IB 8.22 ... -.8 +2.5/C GlbBdAdv IB 8.22 +.1 -.6 +2.8/B GlbBdC m IB 8.25 ... -1.3 +1.7/D GlbBdI IB 8.22 +.1 -.6 +2.8/B GlbBdR b IB 8.22 ... -1.0 +2.1/C GlbRkAllcA m TV 16.20 -.5 -1.3 +4.0/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 83.23 +2.5 +13.5 +15.1/A HiIncA m HY 8.42 +1.3 -.9 +5.3/B HiIncAdv HY 8.43 +1.3 -.8 +5.6/A HiIncC m HY 8.51 +1.2 -1.6 +4.4/C HiIncI HY 8.43 +1.3 -.8 +5.6/A HiIncK b HY 8.42 +1.3 -.9 +5.3/B HiIncR b HY 8.41 +1.2 -1.3 +4.9/B HiIncZ HY 8.43 +1.3 -.7 +5.7/A IntermBdA m CI 10.81 ... -1.2 +1.9/B IntermBdAdv CI 10.81 ... -1.1 +2.1/A IntermCAMuniA m SS 14.09 +.2 +.3 +1.3/B IntermNYMuniA m SS 13.79 +.2 +.1 +1.4/B Intl FB 18.19 +2.1 -1.4 +5.6/B IntlValA m FV 14.26 +2.7 -4.0 +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/Thursday, August 2, 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 58

ValA m LV 15.89 +1.5 -1.5 +4.6/E ValAdv LV 15.91 +1.5 -1.5 +4.8/E WlthApprStrA m WS 16.78 +2.6 +2.7 +7.6/C WlthApprStrAdv WS 16.75 +2.7 +2.8 +7.9/CAC AlternativesMktNetrlValInv NE 10.29 +.4 -1.7 +1.6/CAIGActvAllcA f MA 17.86 +1.3 +1.5 +6.2/C FlexCrdtA m HY 3.39 +1.0 +1.8 +4.1/D FocedDivStrB m LV 17.91 +1.0 -2.7 +8.5/D FocedDivStrC m LV 17.90 +1.0 -2.7 +8.5/D IntlDivStrA m FV 8.86 +2.7 -6.1 +1.3/E MltAstAllcA f MA 18.55 +1.0 +1.0 +6.1/C SrFltngRtA m BL 8.09 +.7 +2.3 +4.0/B SrFltngRtC m BL 8.09 +.8 +2.1 +3.8/C StrBdA m MU 3.33 +1.0 -2.0 +2.8/D StrValA m LV 31.60 +2.7 +.2 +7.8/D USGvtSecA m GI 8.87 -.4 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.35 +2.5 +1.1 +8.2/D RdRcksLtdPrEInv m SW 7.23 +2.6 +1.1 +8.0/DAMGCHEqPtnrsBalN b MA 17.76 +1.7 +4.7 +7.4/B FQGlbRkBalZ TV 15.80 +.7 -1.3 +6.8/A FQTxMgdUSEqI LB 33.03 +3.1 +9.3 +10.2/C GWKCorBdI CI 9.79 +.1 -2.2 +1.3/C GWKMnBdI MI 11.43 +.2 -.9 +2.0/C GWKMnEnhYiI HM 9.81 ... -.2 +4.7/B GWKSmCpCorI SG 30.13 +.8 +6.0 +12.6/B MgrsAmIntrGvS GI 10.33 -.1 -1.7 +.5/B MgrsAmShrtDrGvS UB 9.44 +.1 +.6 +.6/E MgrsBrAdvsMCGrN MG 12.14 +1.8 +2.9 +4.8/E MgrsBrBlueS LG 52.43 +2.6 +9.5 +11.8/C MgrsBrwineS MG 50.98 +1.8 +9.3 +9.3/C MgrsCaEmergCoI SG 65.16 -.7 +11.6 +17.7/A MgrsCaMidCpN b MG 31.35 +2.0 +3.6 +8.7/D MgrsCeRlEsttS SR 10.53 +1.1 +2.1 +6.3/B MgrsDblCrPlsBdI CI 10.37 +.2 -.9 +2.2 MgrsDblCrPlsBdN b CI 10.37 +.2 -1.0 +2.0 MgrsEmergOppsS SG 52.32 -.1 +14.0 +13.9/A MgrsFrpntMdCpI MV 42.68 +1.2 -2.5 +8.0/C MgrsFrpntMdCpN b MV 41.55 +1.2 -2.7 +7.8/C MgrsLmsSylsBdS CI 26.18 +.7 -1.2 +3.1/A MgrsMntCldGrI LG 21.15 +3.2 +7.3 +8.1/E MgrsMntCldGrN b LG 21.05 +3.2 +7.2 +7.9/E MgrsSkylnSpcEqS d SB 45.33 +1.0 +3.1 +7.9/E MgrsSpecialEqS SG 138.77 +1.9 +16.2 +12.4/B RRDivAllCpVlI LV 12.73 +2.9 +2.2 +9.3/C RRDivAllCpVlN b LV 12.74 +2.9 +2.1 +9.0/C RRSmCpValI SB 14.10 +2.7 +6.7 +13.5/A SthrnSnSmCpN m SB 25.60 -.4 -1.8 +5.0/E SystMidCpValI MV 15.95 +2.0 +1.9 +9.6/B TmsSqMidCpGrI MG 20.43 +2.5 +8.3 +10.5/C TmsSqMidCpGrS MG 19.90 +2.4 +8.2 +10.2/C TmsSqSmCpGrI SG 19.75 +2.8 +14.0 +11.6/C TmsSqSmCpGrS SG 19.25 +2.7 +13.9 +11.4/C TrilogyEMktsEqZ d EM 9.77 +1.8 -5.0 +10.9/A YackFocI d LB 22.06 +.9 +4.6 +11.9/B YackFocN d LB 22.08 +.9 +4.5 +11.7/B YacktmanI d LV 23.85 +1.4 +4.4 +10.5/BAQRDiversArbtrgI NE 9.43 -.1 +3.4 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2 IntlEqI FB 10.69 +2.3 -2.5 +6.2 IntlMomStyleI FG 15.86 +1.5 +1.0 +4.6 LgCpMomStyleI LG 23.57 +2.5 +9.3 +11.2 LgCpMomStyleN b LG 23.55 +2.5 +9.1 +10.9 MgdFtsStratI FF 8.65 -.7 -6.3 -5.2 MgdFtsStratN b FF 8.52 -.7 -6.4 -5.4 MltStratAltI AM 8.20 -1.1 -9.4 -.1 MltStratAltN b AM 8.14 -1.2 -9.6 -.4 RkBalCmdtsStrI BB 6.26 -5.7 -9.3 +3.4 RkParityI TV 9.71 +.6 -1.1 +5.3 RkParityIIMVI TV 9.22 -.6 -.4 +4.2 SmCpMomStyleI SG 26.21 +1.7 +11.7 +10.6AberdeenGlbHiIncA b HY 8.95 +1.4 +.3 +3.1/E GlbHiIncI HY 8.36 +1.4 +.4 +3.2/E IntlSmCpA m FR 31.79 +2.7 +1.0 +9.3/C SelIntlEqA b FB 26.76 +2.8 -2.5 +5.7/B TotalRetBdA b CI 12.76 ... -2.0 +1.6/B TotalRetBdI CI 12.56 -.1 -1.9 +1.9/BAbsolute StrategiesInstl AM 8.14 -1.0 -1.6 -2.6/EAcadianEmMktsInv d EM 20.51 +2.0 -8.4 +7.4/CAccessCptCmntyInvmIns GI 8.65 -.4 -2.0 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.72 +2.4 +.7 +7.8/CAdvisory ResearchMLPEngyIncA m LP 8.70 +3.4 +2.6 -4.2/C MLPEngyIncC m LP 8.72 +3.4 +2.2 -4.9/D MLPEngyIncI d LP 8.55 +3.5 +2.7 -4.0/C MLPEngyInfrasI d LP 8.32 +3.5 +2.5 -5.2/DAegisVal SV 20.09 -2.5 +2.2 +21.3/AAkreFocInstl d LG 37.10 +3.5 +12.3 +15.5/A FocRetail m LG 36.34 +3.5 +12.1 +15.2/AAl FrankInv m LV 25.78 +4.1 +4.0 +10.0/BAlgerCptlApprecA m LG 27.68 +2.3 +12.2 +12.8/C CptlApprecC m LG 21.90 +2.3 +11.8 +11.9/C CptlApprecI2 LG 93.05 +2.5 +12.6 +12.9/C CptlApprecInsI LG 36.44 +2.4 +12.4 +12.9/C GrIncA m LB 41.92 +4.1 +4.0 +10.8/C IntlGrA m FG 16.59 -1.1 -2.7 +2.9/E LgCpGrI2 LG 71.89 +1.6 +16.7 +11.3/D MidCpGrA m MG 14.93 +.4 +9.1 +9.0/D MidCpGrI2 MG 27.27 +.4 +9.1 +9.1/D MidCpGrInstlI MG 31.96 +.4 +9.0 +9.1/D SmCpGrA m SG 9.91 +1.2 +17.6 +12.5/B SmCpGrI2 SG 28.32 +1.0 +17.3 +12.7/B SmCpGrInstlI SG 23.49 +.7 +15.9 +12.5/B SpectraA m LG 23.17 +2.3 +12.6 +12.9/CAllianzGIFocedGrA m LG 58.09 +2.2 +9.9 +13.1/B FocedGrC m LG 40.26 +2.2 +9.4 +12.3/C GlbSmCpA m SW 52.00 +1.2 +3.9 +7.5/D HlthSciA m SH 34.77 +4.5 +9.5 +2.4/C NFJDivValA m LV 15.33 +3.9 +2.2 +8.1/D NFJDivValC m LV 15.49 +3.9 +1.8 +7.3/E NFJDivValInstl LV 15.45 +4.0 +2.5 +8.5/D NFJIntlValA m FV 18.87 +1.9 -3.4 -1.4/E NFJLgCapValA m LV 27.27 +4.3 +2.3 +9.8/B NFJMidCapValA m MV 31.00 +3.1 -1.0 +11.4/A NFJMidCapValC m MV 25.38 +3.0 -1.4 +10.6/B NFJMidCapValIns MV 33.17 +3.2 -.8 +11.8/A NFJSmCpValA m SV 22.13 +1.9 +2.1 +8.7/D NFJSmCpValAdmin b SV 22.07 +1.9 +2.2 +8.9/D NFJSmCpValC m SV 19.66 +1.9 +1.7 +7.9/E NFJSmCpValInstl SV 24.82 +2.0 +2.4 +9.1/D TechA m ST 72.98 +1.9 +19.2 +21.6/B TechC m ST 56.35 +1.9 +18.7 +20.7/C TechInstl ST 81.97 +2.0 +19.4 +22.0/BAlpineDynDivInstl WS 4.13 +3.0 +2.0 +7.9/C IntlRlEsttEqIns GR 22.95 +.6 -4.6 +4.4/C RltyIncGrIns SR 22.36 +.9 -.3 +6.5/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.06 +5.0 +8.9 +13.4/B MutIncInv b LB 51.72 +5.8 +1.7 +9.9/DAmerican BeaconBrdGwyLgCpVlIns LV 29.21 +3.0 +2.2 +9.9/B BrdgwyLgCpGrIns LG 32.96 +2.4 +10.3 +12.5/C IntlEqInstl FV 20.51 +1.7 -1.8 +3.7/C IntlEqInv FV 20.31 +1.7 -2.0 +3.4/D LgCpValAdv b LV 27.53 +3.8 +3.0 +8.5/C LgCpValInstl LV 30.10 +3.9 +3.3 +9.1/C LgCpValInv LV 27.92 +3.9 +3.1 +8.7/C MidCpValInv MV 17.29 +1.8 -1.6 +8.3/C SmCpValAdv b SV 27.50 +1.3 +5.4 +10.6/C SmCpValInstl SV 28.98 +1.3 +5.7 +11.1/B SmCpValInv SV 27.87 +1.3 +5.5 +10.8/C StphnsSmCpGrInv SG 21.54 +2.8 +21.2 +12.7/BAmerican CenturyAdpteEqInv LB 12.46 +.8 +6.0 +10.9/C AdpteSmCpInv MB 21.53 +1.0 +3.5 +8.4/C AllCpGrInv LG 36.45 +2.6 +10.4 +11.7/D BalI MA 19.35 +2.1 +3.5 +7.0/B BalInv MA 19.33 +2.1 +3.3 +6.7/B CAHYMuniA m MC 10.51 +.1 +.3 +4.0/A CAHYMuniI MC 10.51 +.1 +.6 +4.5/A CAHYMuniInv MC 10.51 +.1 +.4 +4.3/A CAInTFBdBdI MF 11.70 +.2 -.1 +2.2/B CAInTFBdBdInv MF 11.70 +.2 -.2 +2.0/C CorEqPlusInv LB 16.16 +3.5 +5.5 +9.4/D CorPlusInv CI 10.43 +.3 -1.8 +1.8/B CptlValInv LV 8.98 +4.5 +2.5 +7.9/D DiscpGrInv LG 24.72 +2.8 +8.5 +12.0/C DiversBdA m CI 10.38 ... -2.4 +.8/E DiversBdI CI 10.38 +.1 -2.1 +1.3/C DiversBdInv CI 10.38 +.1 -2.2 +1.1/D EmMktsA m EM 10.99 +.2 -7.0 +9.6/A EmMktsI EM 11.69 +.2 -6.8 +10.1/A EmMktsInv EM 11.40 +.2 -6.9 +9.8/A EqGrA m LB 34.49 +3.5 +6.9 +10.4/C EqGrI LB 34.57 +3.5 +7.1 +10.9/C EqGrInv LB 34.54 +3.5 +7.0 +10.7/C EqIncA m LV 9.01 +3.6 +1.9 +11.5/A EqIncC m LV 9.01 +3.7 +1.6 +10.7/A EqIncI LV 9.03 +3.7 +2.3 +12.0/A EqIncInv LV 9.02 +3.7 +2.2 +11.8/A EqIncR b LV 8.98 +3.6 +1.8 +11.2/A EqIncR6 LV 9.04 +3.8 +2.3 +12.2/A GlbGoldInv SP 8.10 -5.6 -7.4 +16.2/A GlbGrInv WS 13.04 +1.8 +7.0 +8.8/B GlbRlEsttInv GR 11.86 +.5 -.2 +4.3/C GovtBdA m GI 10.63 -.4 -1.6 +.2/C GovtBdInv GI 10.63 -.3 -1.4 +.5/B GovtBdR5 GI 10.62 -.4 -1.4 +.6/B GrA m LG 35.25 +2.6 +10.7 +13.5/B GrI LG 37.05 +2.6 +11.0 +14.0/B GrInv LG 36.39 +2.6 +10.9 +13.8/B GrR b LG 34.44 +2.6 +10.6 +13.2/B GrR6 LG 37.04 +2.6 +11.1 +14.2/A HYInv HY 5.59 +1.0 +.8 +4.4/C HYMuniI HM 9.65 +.3 +1.7 +5.2/B HYMuniInv HM 9.65 +.2 +1.6 +4.9/B HeritageA m MG 22.19 +2.1 +6.6 +7.6/E HeritageC m MG 17.83 +2.0 +6.2 +6.8/E HeritageI MG 25.53 +2.2 +7.0 +8.1/D HeritageInv MG 24.02 +2.2 +6.9 +7.8/D IncandGrA m LV 41.04 +3.8 +5.3 +11.3/A IncandGrI LV 41.17 +3.8 +5.6 +11.8/A IncandGrInv LV 41.11 +3.8 +5.4 +11.5/A InAdjBdA m IP 11.31 -.5 -1.2 +1.1/C InAdjBdInv IP 11.34 -.5 -1.1 +1.4/C InAdjBdR5 IP 11.33 -.4 -.9 +1.6/B IntTrmTxFrBdI MI 11.17 +.2 +.1 +2.3/B IntTrmTxFrBdInv MI 11.17 +.2 ... +2.1/C IntlBdInv IB 12.81 -.4 -2.8 +2.2/C IntlDiscvInv FR 17.21 +1.1 +1.2 +8.5/D IntlGrA m FG 13.69 +1.1 +2.7 +5.4/D IntlGrI FG 13.50 +1.1 +3.0 +5.9/C IntlGrInv FG 13.58 +1.1 +2.8 +5.7/D IntlOppsInv FR 11.43 +.7 +2.5 +10.9/A InvFcddynGrInv LG 26.57 +2.3 +20.1 +16.9/A InvGinnieMaeInv GI 10.16 -.1 -1.1 +.4/B InvGinnieMaeR5 GI 10.15 -.1 -1.1 +.6/B InvOC2020A m TE 12.71 +1.4 +1.6 +4.8/C InvOC2020I TE 12.74 +1.4 +1.8 +5.3/C InvOC2020Inv TE 12.73 +1.4 +1.7 +5.1/C InvOC2020R b TE 12.69 +1.3 +1.4 +4.6/D InvOC2025A m TG 15.10 +1.4 +1.6 +5.3/D InvOC2025I TG 15.14 +1.5 +2.0 +5.7/D InvOC2025Inv TG 15.12 +1.5 +1.8 +5.5/D InvOC2025R b TG 15.08 +1.5 +1.5 +5.0/D InvOC2030A m TH 13.22 +1.6 +1.9 +5.7/E InvOC2030I TH 13.26 +1.6 +2.2 +6.2/D InvOC2030Inv TH 13.25 +1.6 +2.0 +5.9/D InvOC2030R b TH 13.21 +1.6 +1.8 +5.4/E InvOC2035A m TI 16.59 +1.8 +2.3 +6.1/E InvOC2035I TI 16.64 +1.8 +2.6 +6.6/E InvOC2035Inv TI 16.61 +1.8 +2.5 +6.4/E InvOC2035R b TI 16.57 +1.7 +2.2 +5.9/E InvOC2040A m TJ 14.05 +1.9 +2.7 +6.7/E InvOC2040I TJ 14.08 +2.0 +2.9 +7.1/D InvOC2040Inv TJ 14.07 +1.9 +2.9 +6.9/E InvOC2040R b TJ 14.03 +1.9 +2.6 +6.4/E InvOC2045A m TK 17.69 +2.1 +3.0 +7.2/E InvOC2045I TK 17.75 +2.1 +3.3 +7.7/E InvOC2045Inv TK 17.72 +2.1 +3.1 +7.5/E InvOC2045R b TK 17.67 +2.0 +2.8 +6.9/E InvOC2050A m TN 14.46 +2.2 +3.2 +7.6/E InvOC2050I TN 14.51 +2.3 +3.4 +8.1/D InvOC2050Inv TN 14.48 +2.2 +3.3 +7.9/D InvOC2050R b TN 14.45 +2.2 +3.1 +7.4/E InvOC2055A m TL 15.49 +2.2 +3.2 +7.8/E InvOC2055Inv TL 15.53 +2.3 +3.4 +8.1/E InvOC:AgrInv AL 17.42 +1.9 +3.0 +7.7/B InvOC:CnsrvInv CA 13.87 +1.2 +1.4 +4.9/B InvOCInRetA m RI 13.45 +1.4 +1.5 +4.6/A InvOCInRetI RI 13.45 +1.4 +1.8 +5.1/A InvOCInRetInv RI 13.44 +1.4 +1.7 +4.9/A InvOCInRetR b RI 13.43 +1.3 +1.4 +4.4/A InvOCModInv MA 16.09 +1.7 +2.3 +6.4/C InvOCVryAgrInv XM 19.05 +2.4 +4.2 +9.1/B InvOCVryCsrvInv XY 12.04 +.8 +.7 +3.7/B LgCoValInv LV 10.43 +4.6 +3.1 +7.8/D MidCpValA m MV 17.86 +3.4 +2.4 +10.8/A MidCpValC m MV 17.66 +3.3 +2.0 +10.0/B MidCpValI MV 17.91 +3.5 +2.7 +11.3/A MidCpValInv MV 17.90 +3.5 +2.6 +11.1/A MidCpValR b MV 17.81 +3.4 +2.3 +10.6/B MidCpValR6 MV 17.91 +3.5 +2.8 +11.5/A NTCoreEqPlusG LB 17.51 +3.7 +6.4 +10.0/D NTDiversBdG CI 10.36 ... -1.9 +1.4/C NTEmMktsG EM 12.51 +.4 -6.2 +10.8/A NTEqGrG LB 14.53 +3.6 +7.5 +11.0/C NTGrG LG 19.32 +2.7 +11.7 +14.3/A NTHeritageG MG 15.01 +2.2 +7.4 +8.4/D NTIntlGrG FG 12.67 +1.2 +4.1 +6.4/C NTLgCoValG LV 11.84 +4.8 +3.7 +7.9/D NTMidCpValG MV 13.87 +3.6 +3.2 +11.7/A NTSmCoG SB 10.37 +2.2 +7.7 +9.4/D RlEsttA m SR 28.06 +1.3 +1.2 +4.9/C RlEsttI SR 28.17 +1.4 +1.4 +5.4/C RlEsttInv SR 28.09 +1.3 +1.3 +5.2/C SelI LG 78.91 +3.6 +10.8 +14.4/A SelInv LG 77.60 +3.5 +10.7 +14.2/A 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 10.20 -.3 +.6 +1.2/C SmCoInv SB 16.50 +2.0 +7.2 +8.9/D SmCpGrA m SG 18.92 +1.2 +13.7 +10.6/C SmCpGrI SG 20.00 +1.3 +14.0 +11.1/C SmCpGrInv SG 19.56 +1.3 +13.9 +10.8/C SmCpValA m SV 9.04 ... +3.9 +10.8/C SmCpValI SV 9.22 +.1 +4.1 +11.3/B SmCpValInv SV 9.14 +.1 +4.0 +11.1/B StrAlAgrsA m AL 8.62 +2.0 +2.9 +7.3/C StrAlAgrsC m AL 8.40 +1.8 +2.4 +6.5/D StrAlAgrsI AL 8.51 +2.0 +3.2 +7.8/B StrAlAgrsInv AL 8.56 +2.0 +3.0 +7.6/C StrAlCnsrvA m CA 5.82 +1.2 +1.3 +4.4/C StrAlCnsrvInv CA 5.82 +1.0 +1.2 +4.7/C StrAlModA m MA 6.99 +1.6 +2.1 +6.0/C StrAlModC m MA 6.90 +1.6 +1.6 +5.2/D StrAlModI MA 7.01 +1.6 +2.4 +6.5/C StrAlModInv MA 7.01 +1.6 +2.3 +6.3/C SustEqA m LB 29.14 +3.9 +5.2 +11.3/B SustEqInv LB 29.22 +3.9 +5.3 +11.6/B UltraA m LG 47.50 +3.2 +14.1 +14.6/A UltraI LG 51.30 +3.2 +14.4 +15.1/A UltraInv LG 49.62 +3.2 +14.3 +14.9/A UtlsInv SU 17.03 +1.1 +.6 +7.4/C ValA m LV 9.21 +4.2 +3.7 +9.2/C ValI LV 9.24 +4.2 +4.0 +9.7/B ValInv LV 9.22 +4.2 +3.9 +9.5/B ValR b LV 9.21 +4.1 +3.5 +8.9/C ZeroCoup2020Inv GI 102.92 -.2 -.7 +.5/B ZeroCoup2025Inv GL 96.41 -.7 -2.9 +.7/EAmerican Funds2010TgtDtRtrA m TA 10.96 +1.1 +.5 +5.0/B 2015TgtDtRtrA m TD 11.68 +1.2 +.8 +5.3/B 2020TgtDtRtrA m TE 12.73 +1.2 +1.4 +5.9/B 2025TgtDtRtrA m TG 13.71 +1.3 +2.0 +6.8/B 2030TgtDtRtrA m TH 14.82 +1.6 +2.8 +7.9/A 2035TgtDtRtrA m TI 15.39 +1.8 +3.7 +9.0/A 2040TgtDtRtrA m TJ 15.81 +1.9 +4.0 +9.5/A 2045TgtDtRtrA m TK 16.07 +1.9 +4.1 +9.7/A 2050TgtDtRtrA m TN 15.75 +1.9 +4.3 +9.8/A AMCpA m LG 33.80 +1.5 +10.0 +11.9/C AmrcnBalA m MA 27.63 +1.8 +2.7 +8.6/A AmrcnHiIncA m HY 10.23 +1.4 +2.1 +5.1/B AmrcnMutA m LV 41.89 +3.1 +3.6 +10.5/A BdfAmrcA m CI 12.51 -.1 -1.7 +1.2/D CptWldGrIncA m WS 51.69 +1.7 +2.2 +8.3/C CptlIncBldrA m IH 60.95 +1.7 -1.4 +4.8/C CptlWldBdA m IB 19.44 -.1 -1.8 +2.0/C EuroPacGrA m FG 54.53 +1.8 -.2 +6.7/C FdmtlInvsA m LB 64.17 +2.5 +4.5 +12.7/A GlbBalA m IH 32.39 +1.3 +.8 +5.2/B GrfAmrcA m LG 54.93 +1.7 +10.9 +14.2/A HiIncMuniBdA m HM 15.77 +.2 +.9 +4.7/B IncAmrcA m AL 23.19 +2.1 +.7 +7.4/C IntlGrIncA m FB 34.03 +2.3 -1.2 +4.5/C IntrmBdfAmrA m CS 13.09 -.1 -.8 +.4/E InvCAmrcA m LB 41.34 +2.5 +4.5 +11.2/B LtdTrmTEBdA m MS 15.51 +.2 +.2 +1.2/B MortgA m GI 9.79 -.3 -1.4 +.8/A NewWldA m EM 66.20 +1.7 -1.1 +8.2/C NwPrspctvA m WS 46.18 +2.4 +7.0 +11.1/A STBdAmrcA m CS 9.79 ... -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.1 +.4 +.7/D SmCpWldA m SW 59.14 +1.5 +6.0 +9.5/C TheNewEcoA m LG 48.66 +.2 +9.0 +12.1/C TxExBdA m MI 12.80 +.1 -.2 +2.7/A TxExmptFdofCAA m MC 17.41 ... -.2 +2.7/C TxExofNewYorkA m MY 10.60 +.1 -.5 +2.4/C USGovtSecA m GI 13.29 -.4 -1.7 +.2/C WAMtInvsA m LV 45.73 +3.1 +4.3 +12.1/AAmerican IndependancKansasTxExBdIns SI 10.66 ... -.2 +1.6/C USInProtInstl IP 10.47 -.8 -.9 +1.4/CAncoraThlnSmlMdI d SB 16.40 +1.2 +5.5 +10.2/CAngel OakMltStratIncAs m MU 11.18 +.2 +1.9 +3.3/C MltStratIncIns MU 11.16 +.2 +2.0 +3.6/BAquilaCHTFKTA m SI 10.47 +.2 -.3 +1.7/B HawaiianTxFrA m SI 11.13 +.2 -.2 +1.2/D NATFIncA m SI 10.53 ... -.6 +2.1/A TxFrForUtahA m SI 10.17 +.1 -.5 +1.9/B TxFrofArizonaA m SI 10.44 ... -.5 +1.8/B TxFrofColoradoA m SI 10.30 +.2 -.4 +1.4/D TxFrofOregonA m SI 10.79 +.1 -.6 +1.2/D ArbitrageInstl NE 13.04 -.3 -.3 +2.2/B R b NE 12.65 -.4 -.5 +1.9/BArielApprecInv b MV 49.05 +1.8 +2.4 +6.6/D Inv b MV 73.28 +1.6 +4.7 +9.2/BAristotleSaulGlbOppsI d IH 13.66 +2.2 +2.8 +9.7/AArtisanGlbOppsInstl WS 27.69 +2.4 +6.6 +12.8/A GlbOppsInv WS 27.38 +2.4 +6.5 +12.5/A GlbValueInv WS 18.22 +3.5 +.3 +8.4/C IntlInstl FG 33.74 +3.0 +.7 +3.8/E IntlInv FG 33.52 +2.9 +.6 +3.6/E IntlSmCpInv FR 23.83 +3.5 +3.2 +7.1/E IntlValueInstl FB 37.59 +2.9 -2.9 +6.3/A IntlValueInv FB 37.43 +2.9 -3.1 +6.0/A MidCpInstl MG 46.12 +3.2 +11.2 +8.1/D MidCpInv MG 42.31 +3.1 +11.0 +7.9/D MidCpValueInv MV 23.34 +1.4 +2.7 +9.0/C SmCpInvs SG 36.10 +2.1 +18.2 +13.3/B ValInstl LV 14.80 +2.4 +1.9 +12.5/A ValInv LV 14.82 +2.4 +1.8 +12.2/AAshmoreEmMktsLcCyBdIns XP 7.17 +2.3 -5.5 +4.1 EmMktsTtlRetIns EB 7.74 +2.6 -4.0 +6.3AuxierFocInv d LV 23.23 +4.4 +4.1 +8.5/DAve MariaMariaWldEq WS 15.50 +3.0 +2.8 +7.3/D Value MB 22.34 +3.3 +7.0 +7.3/DBBHCorelN d LB 21.13 +4.0 +1.3 +8.0/E LtdDurN UB 10.16 +.3 +1.2 +1.9/ABMODivIncI LV 14.88 +3.5 +5.0 +12.6/A IntermTxFrI MI 11.13 +.1 +.2 +2.5/B IntermTxFrY MI 11.13 +.1 ... +2.3/B LgCpGrI LG 19.96 +3.8 +10.3 +14.5/A LgCpGrY LG 19.76 +3.7 +10.1 +14.2/A LgCpValI LV 16.19 +3.3 +.8 +8.8/C LowVolEqI LV 15.26 +2.8 +4.1 +8.3/D MidCpGrI MG 17.56 +3.1 +9.0 +8.0/D MidCpValI MV 12.36 +1.6 -.6 +7.8/C ShrtTrmIncAdvI CS 9.27 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/A SmCpGrI SG 20.99 +2.7 +12.6 +7.7/E StratIncY MU 9.13 +1.1 -.7 +2.7/D TCHCorPlusBdI CI 11.35 +.1 -1.6 +2.6/A TCHCorPlusBdY CI 11.36 +.1 -1.6 +2.4/A TCHCorpIncI TW 12.75 +.9 -1.4 +4.4/A TCHCorpIncY TW 12.76 +.8 -1.5 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.92 +1.9 +3.1 +7.0 BdM CI 12.27 ... -1.8 +1.5/C EmMktsM EM 11.10 +.9 -7.3 +9.1/B IncStkM LV 9.57 +3.5 +3.4 +11.1/A IntermBdM CS 12.22 +.1 -.7 +1.1/C IntlApprecM FB 14.28 +2.4 -1.0 +4.3/C IntlM FB 13.73 +2.2 -.8 +5.1/B LgCpStkM LB 6.35 +3.5 +5.5 +10.2/C MAIntrmMnBdM MT 12.41 +.2 -.2 +1.9/C MdCpMltStratM MG 18.48 +1.7 +6.7 +9.8/C NYIntrmTEBdM MN 10.92 +.2 -.1 +2.1/B NtnIntrmMnBdM MI 13.29 +.2 -.2 +2.1/C NtnSTMnBdM MS 12.71 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.94 +.1 +.1 +2.1/D STUSGovtSecM GS 11.49 -.1 -.2 +.1/D SmCpMltStratM SG 21.89 -.1 +9.1 +11.7/CBairdAggrgateBdInstl CI 10.50 -.1 -1.9 +1.8/B CorPlusBdInstl CI 10.85 +.1 -1.7 +2.3/A IntermBdInstl CI 10.74 ... -1.1 +1.4/C QlInTrmMnBdIns MI 11.37 +.3 ... +1.4/E ShrtTrmBdInstl CS 9.55 +.1 +.2 +1.3/BBaronAsstInstl MG 80.71 +3.4 +14.5 +13.3/A AsstRetail b MG 77.94 +3.4 +14.3 +13.0/A DiscvInstl SG 21.84 +3.5 +19.3 +18.2/A DiscvRetail b SG 21.62 +3.4 +19.2 +17.9/A EmMktsInstl EM 14.10 +.4 -8.3 +7.7/C EmMktsRetail b EM 14.05 +.4 -8.3 +7.5/C FifthAvenuGrIns LG 30.41 +1.9 +17.4 +15.7/A FifthAvenuGrRtl b LG 29.84 +1.9 +17.2 +15.4/A FocedGrInstl MG 17.98 +.8 +14.8 +10.6/C GrInstl MG 79.08 +2.7 +13.7 +12.1/B GrRetail b MG 76.83 +2.7 +13.5 +11.8/B IntlGrInstl FG 24.12 -.1 -.3 +9.4/A IntlGrRetail b FG 23.80 -.1 -.4 +9.1/A OppInstl MG 21.42 +1.2 +21.7 +15.4/A OppRetail b MG 20.66 +1.2 +21.5 +15.1/A PtnrsInstl MG 58.05 +1.1 +16.7 +13.2/A PtnrsRetail b MG 56.82 +1.0 +16.6 +12.9/A RlEsttInstl SR 28.45 -1.0 -5.2 +4.5/D RlEsttRetail b SR 28.01 -1.0 -5.3 +4.2/E SmCpInstl SG 32.85 +2.2 +11.9 +12.6/B SmCpRetail b SG 31.67 +2.2 +11.8 +12.3/BBarrett AssociatesBarrettOpp LV 30.71 +2.8 +2.4 +11.3/ABeckerValEqRetail d LV 19.93 +3.3 +2.3 +9.3/CBerkshireFoc d ST 26.09 -.5 +21.5 +18.7/CBernsteinCaliforniaMuni SS 14.09 +.3 +.4 +1.5/B IntermDur CI 12.81 -.2 -1.5 +2.0/B IntermDurInstl CI 14.60 -.2 -1.5 +2.1/B NewYorkMuni SS 13.80 +.3 +.2 +1.6/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.54 +.4 +2.1 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.39 +.2 -.4 +1.6/CBlackRock4060TrgtAlInvC m CA 11.74 +1.4 +.1 +3.4 AdUSTtlMInvA m LB 26.73 +2.8 +5.4 +9.4/D AdUSTtlMInvIns LB 27.91 +2.8 +5.5 +9.7/D AdUSTtlMInvInvC m LB 17.36 +2.7 +4.9 +8.5/E AdvtgGlbInstl WS 22.32 +3.2 +2.6 +7.6 AdvtgGlbInvA m WS 21.21 +3.2 +2.4 +7.2 AdvtgGlbInvC m WS 17.40 +3.1 +2.1 +6.4 AdvtgIntlIns FB 17.20 +1.8 -.6 +6.3/A AdvtgIntlInvA m FB 17.01 +1.7 -.8 +6.0/B AdvtgLCCorIns LB 17.48 +3.2 +6.7 +11.9/B AdvtgLCCorInvA m LB 16.85 +3.1 +6.6 +11.6/B AdvtgLCCorInvC m LB 14.47 +3.1 +6.1 +10.7/C AdvtgLCValIns LV 30.08 +3.3 +2.8 +10.0/B AdvtgLCValInvA m LV 29.48 +3.3 +2.6 +9.7/B AdvtgLCValInvC m LV 27.37 +3.2 +2.2 +8.9/C AdvtgLgCpGrIns LG 16.89 +3.2 +11.1 +13.8/B AdvtgLgCpGrInvA m LG 16.17 +3.2 +11.0 +13.5/B AdvtgSmCpGrIns SG 22.53 +2.3 +15.0 +9.8/D AdvtgSmCpGrInvA m SG 17.39 +2.2 +14.8 +9.5/D AsaDrgnIns PJ 15.92 +.7 -6.5 +4.6 AsaDrgnInvA m PJ 15.69 +.6 -6.7 +4.4 BalCptlInstl MA 23.37 +2.1 +3.9 +8.3 BalCptlInvA m MA 23.29 +2.0 +3.8 +8.0 BalCptlInvC m MA 20.33 +2.0 +3.4 +7.2 BasValInstl LV 27.52 +4.5 +4.8 +7.1/E BasValInvA m LV 27.17 +4.5 +4.7 +6.8/E BasValInvC m LV 23.98 +4.4 +4.2 +6.0/E CAMuniOppsInstl MF 12.75 +.2 +1.4 +4.2 CAMuniOppsInvA m MF 12.74 +.2 +1.3 +3.9 CAMuniOppsInvA1 b MF 12.75 +.2 +1.4 +4.1 CorBdInstl CI 9.29 -.1 -1.6 +1.3/C CorBdInvA m CI 9.30 -.1 -1.8 +1.0/D CorBdInvC m CI 9.26 -.2 -2.3 +.2/E CorBdK CI 9.32 -.1 -1.6 +1.4/C CorBdSvc b CI 9.29 -.1 -1.8 +1.0/D CptlApprecInstl LG 32.29 +1.3 +15.9 +14.0/B CptlApprecInvA m LG 29.94 +1.3 +15.7 +13.7/B CptlApprecInvC m LG 22.35 +1.2 +15.2 +12.8/C CptlApprecK LG 32.47 +1.3 +16.0 +14.2/A CptlApprecR b LG 24.92 +1.2 +15.5 +13.4/B CrdtStrIncIns MU 10.14 +1.0 +.9 +4.1/B CrdtStrIncInvA m MU 10.14 +1.0 +.8 +3.8/B EmMktsInstl EM 23.00 +2.4 -2.4 +9.9 EmMktsInvA m EM 22.15 +2.3 -2.6 +9.5 EngyResInvA m EE 19.58 +1.3 +5.8 +.5/C EqDivInstl LV 23.53 +4.6 +4.2 +11.9 EqDivInvA m LV 23.46 +4.6 +4.0 +11.6 EqDivInvC m LV 22.62 +4.5 +3.6 +10.8 EqDivR b LV 23.64 +4.6 +3.9 +11.2 EuroInvA m ES 15.06 +1.9 -1.1 +.3 Exch LB 1086.11 +5.7 +3.7 +9.6/D FltngRtIncInstl BL 10.15 +.7 +2.2 +3.9/C FltngRtIncInvA m BL 10.15 +.7 +2.1 +3.5/C FltngRtIncInvC m BL 10.15 +.7 +1.7 +2.8/E FocGrInstl LG 4.76 +1.1 +16.7 +14.7/A FocGrInvA m LG 4.41 +1.1 +16.4 +14.4/A GNMAInstl GI 9.18 -.1 -1.1 +.8/A GNMAInvA m GI 9.22 -.1 -1.2 +.5/B GlbAllcIncInstl IH 19.77 +1.9 +.3 +4.5 GlbAllcIncInvA m IH 19.66 +1.9 +.2 +4.3 GlbAllcIncInvC m IH 17.73 +1.8 -.3 +3.5 GlbAllcIncR b IH 18.71 +1.8 -.1 +3.9 GlbLSCrdtInstl XS 10.37 +.4 +.2 +1.6/D GlbLSCrdtInvA m XS 10.34 +.4 ... +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 +1.3 +1.4 +5.1/B HYBdInvC m HY 7.68 +1.2 +1.0 +4.4/C HYBdK HY 7.67 +1.2 +1.6 +5.5/A HYBdSvc b HY 7.67 +1.1 +1.4 +5.2/B HYMuniInstl HM 9.59 +.3 +1.7 +5.3 HighEqIncIns LV 27.81 +3.5 +3.2 +6.3/E HighEqIncInvA m LV 23.82 +3.4 +3.0 +6.0/E HighEqIncInvC m LV 16.01 +3.4 +2.6 +5.2/E HthSciOpIns SH 62.95 +5.1 +12.1 +7.2/A HthSciOpInvA m SH 60.03 +5.1 +11.9 +6.9/A HthSciOpInvC m SH 52.70 +5.0 +11.4 +6.1/B InProtBdInstl IP 10.42 -.6 -.7 +1.3/C InProtBdInvA m IP 10.17 -.6 -.8 +1.0/D InProtBdInvC m IP 9.84 -.7 -1.2 +.3/E IntlDivIns FB 29.69 +4.8 -2.8 +1.9/E IntlDivInvA m FB 27.76 +4.8 -2.9 +1.6/E IntlInstl FB 17.19 +2.5 -3.2 +5.6/B IntlInvA m FB 16.80 +2.4 -3.4 +5.2/B IntlInvC m FB 15.63 +2.4 -3.8 +4.3/C LCFocGrIns LG 12.47 +1.1 +16.9 +17.5/A LCFocGrInvA m LG 11.46 +1.1 +16.7 +17.1/A LCFocGrInvC m LG 8.48 +1.0 +16.0 +16.1/A LPDyn2020Instl TE 15.95 +1.3 +1.8 +5.9 LPDyn2020InvA m TE 14.67 +1.2 +1.7 +5.6 LPDyn2030Instl TH 14.28 +1.9 +2.8 +7.6 LPDyn2030InvA m TH 13.72 +1.9 +2.7 +7.3 LPDyn2040Instl TJ 18.12 +2.2 +3.2 +8.8 LPDyn2040InvA m TJ 16.55 +2.2 +3.0 +8.5 LatinAmerInstl LS 48.48 +11.6 -2.9 +7.9 LatinAmerInvA m LS 47.83 +11.6 -3.1 +7.6 LngHrznEqInvA m WS 13.80 +4.2 +5.8 +4.7 LowDurBdInstl CS 9.47 +.1 +.2 +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 10.25 NA NA NA/A MidCapDivIns MV 18.88 +2.6 +5.4 +9.4 MidCapDivInvA m MV 18.01 +2.6 +5.3 +9.1 MidCpGrEqInstl MG 26.10 +1.4 +15.8 +13.8/A MidCpGrEqInvA m MG 22.69 +1.4 +15.6 +13.5/A MidCpGrEqInvC m MG 17.86 +1.3 +15.2 +12.7/B NJMuniBdInstl MJ 11.05 +.4 +.7 +3.8 NJMuniBdInvA m MJ 11.06 +.4 +.6 +3.6 NYMuniOppsInstl MN 11.31 +.2 +1.1 +4.4 NYMuniOppsInvA m MN 11.32 +.2 +1.0 +4.1 NYMuniOppsInvA1 b MN 11.32 +.3 +1.1 +4.3 NYMuniOppsInvC m MN 11.31 +.2 +.5 +3.3 NatrlResTrInstl SN 33.01 +.6 +.5 +6.4 NatrlResTrInvA m SN 31.32 +.6 +.4 +6.2 NtnlMnInstl MI 10.77 +.1 +.2 +2.7 NtnlMnInvA m MI 10.78 ... +.1 +2.5 NtnlMnInvC m MI 10.78 ... -.4 +1.8 PAMuniBdInstl MP 10.93 +.1 +.2 +3.0 PAMuniBdInvA m MP 10.94 ... +.1 +2.8 ShrtTrmMuniIns MS 10.09 +.2 +.9 +.6 ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4 StrGlbBdIncIns IB 5.82 -.3 -1.6 +3.2 StrGlbBdIncIvA m IB 5.82 -.1 -1.6 +3.0 StrIncOpA m NT 9.76 +.3 -.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 StratMuOpInvA m MI 11.75 +.3 +1.6 +4.5 StratMuOpIvC m MI 11.75 +.3 +1.2 +3.8 TactOppsInstl TV 15.28 +.9 +6.0 +3.5/D TactOppsInvA m TV 15.16 +.9 +5.9 +3.2/D TechOppsInstl ST 29.96 +1.0 +17.8 +24.6/A TechOppsInvA m ST 27.85 +1.0 +17.6 +24.2/A TechOppsInvC m ST 23.70 +.9 +17.1 +23.3/B TtlRetInstl CI 11.27 ... -1.6 +1.8 TtlRetInvA m CI 11.28 ... -1.7 +1.5 TtlRetInvC m CI 11.27 -.1 -2.2 +.8 TtlRetR b CI 11.28 ... -2.0 +1.2 USGovtBdInstl GI 10.09 -.5 -1.3 +.7/A USGovtBdInvA m GI 10.11 -.5 -1.4 +.4/C USMortgInstl CI 9.91 -.3 -1.1 +1.6/CBogle Investment ManSmCpGrInstl SB 33.17 +1.1 +6.2 +10.4/CBoston PartnersLSEqInstl LO 21.13 +.9 -5.2 +7.9/A SmCpValIIInstl SV 27.29 +1.6 +3.9 +10.2/C SmCpValIIInv b SV 26.10 +1.6 +3.8 +9.9/DBoston TrustAsstMgmt AL 48.77 +3.4 +4.0 +9.6/A Eq LB 24.87 +4.5 +5.2 +11.8/BBragg Capital TrustQueensRdSmCpVal SV 28.01 +1.6 +3.2 +8.1/EBrandesIntlEqI FV 18.14 +2.3 +3.1 +4.9/BBridgesInvm LG 66.37 +4.1 +9.7 +10.7/DBridgewayAggresivInvs1 MB 73.53 -.7 -2.4 +7.4/D BlueChip35Idx LB 15.42 +5.5 +5.8 +12.0/A SmCpGr SG 30.25 -.2 +9.4 +12.3/B SmCpVal SV 29.42 -.6 +10.9 +11.4/B UltraSmCo SV 33.74 +5.0 +11.6 +7.0/E UltraSmCoMkt d SB 15.66 -.9 +9.8 +12.3/ABright RockMidCpGrInstl MG 17.95 +1.2 +4.3 +11.9/B QualLgCpInstl LB 16.87 +2.8 +2.3 +8.3/EBroadviewOpp SB 37.82 +1.7 +9.5 +8.9/DBrookeld InvestmenGlbLtdInfrasI XO 12.66 +2.1 +1.2 +3.0/E GlbLtdInfrasY XO 12.65 +2.1 +1.2 +3.0/D GlbLtdRlEsttI GR 13.12 +.1 +.3 +4.5/CBrown AdvisoryFlexEqIns d LG 22.64 +3.2 +9.1 +12.3/C GrEqInstl d LG 24.46 +2.3 +16.6 +13.5/B GrEqInv d LG 24.23 +2.3 +16.5 +13.3/B IntermIncInv d CI 10.32 -.1 -.9 +1.2/D MrylndBdInv d SI 10.50 +.2 +.5 +2.0/A SmCpFdmtlValIns d SB 29.70 +1.9 +4.4 +11.0/B SmCpGrInv d SG 20.68 +1.7 +11.4 +11.6/C SmrstEmMktsIns d EM 10.17 +1.1 -9.5 +3.6/EBrown Cap MgmtSmCoInv b SG 107.46 +2.5 +20.4 +18.9/ABruceBruce MA 532.75 +2.0 +1.4 +4.9/EBuffaloDiscv MG 25.89 +1.8 +6.9 +10.5/C EmergOpps SG 17.43 -.8 +11.6 +10.9/C FlexInc AL 15.78 +2.4 +3.0 +7.8/B Gr LG 32.75 +1.9 +12.4 +11.7/D HY HY 10.99 +.6 +.5 +3.4/E LgCp LG 31.75 +3.8 +9.4 +13.0/C MidCp MG 14.60 +.9 +7.3 +5.4/E SmCp SG 16.89 -.7 +15.2 +11.8/BCG Capital MarketsCorFI CI 7.83 -.1 -1.9 +1.5/C EmMktsEqInvms EM 14.95 +1.4 -7.8 +9.3/B IntlEq FB 12.86 +2.0 -.9 +5.4/B IntlFI IB 7.86 -.3 +1.7 +3.8/A LgCpEq LG 20.67 +3.2 +6.4 +9.6/E MuniBdInvms ML 9.12 ... -.9 +1.8/E SmMidCpEq SG 22.17 +2.0 +6.7 +5.4/ECGMFoc LB 46.78 +7.1 -12.3 +1.9/E Mut AL 29.59 +5.1 -4.5 +3.4/E Rlty MB 29.12 +.3 -9.2 +4.9/ECIBCAtDipEqInstl LB 21.07 +4.5 +9.9 +11.9/BCMAdvsFI CS 11.11 -.1 -.3 +2.4/ACRMMidCpValInstl MB 24.08 +2.5 +10.5 +12.9/A SmCpValInstl SB 20.27 +2.5 +2.4 +11.8/B SmCpValInv SB 17.57 +2.4 +2.3 +11.5/BCalamosCnvrtA m CV 18.70 +.3 +6.6 +6.4/C CnvrtC m CV 18.50 +.2 +6.1 +5.5/D CnvrtInstl CV 16.76 +.3 +6.7 +6.6/C EvolvingWldGrI EM 14.34 +.1 -6.5 +4.3/E GlbGrIncA m IH 9.57 +1.1 +1.3 +6.1/A GlbGrIncC m IH 8.50 +1.0 +.8 +5.3/B GlbGrIncI IH 9.85 +1.1 +1.5 +6.3/A GrA m LG 35.43 +3.0 +9.1 +8.6/E GrC m LG 22.49 +2.9 +8.6 +7.7/E GrIncA m AL 33.82 +3.1 +6.1 +9.2/A GrIncC m AL 33.98 +3.0 +5.6 +8.3/B GrIncInstl AL 32.52 +3.1 +6.2 +9.4/A GrInstl LG 46.46 +3.0 +9.3 +8.8/E IntlGrA m FG 20.66 +.3 -3.5 +6.2/C IntlGrInstl FG 21.16 +.4 -3.3 +6.5/C MktNetrlIncA m NE 13.56 +.7 +2.8 +3.7/A MktNetrlIncC m NE 13.76 +.6 +2.3 +3.0/B MktNetrlIncIns NE 13.40 +.7 +3.0 +4.0/ACalvertBalA m MA 32.70 +2.7 +4.0 +6.0/D BalC m MA 31.65 +2.7 +3.6 +5.2/E BdA m CI 15.72 -.1 -1.2 +2.1/A EqA m LG 47.16 +4.0 +10.0 +11.6/D EqC m LG 27.65 +3.9 +9.5 +10.8/D IncA m TW 15.94 +.6 -2.2 +2.9/C IntlEqA m FB 17.50 +1.9 -.5 +1.9/E MdCpA m MB 33.92 +2.4 +7.6 +4.2/E RspMuniIncA m MI 15.61 +.1 -.5 +2.3/B ShrtDurIncA m CS 15.84 +.3 +.2 +1.6/A USLCCrRspnbIdxA m LB 23.59 +4.1 +6.1 +10.8/CCambiarGlblUltrFcsInv d WS 19.99 +1.5 +.8 +1.9/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +3.6 +6.3 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +3.2 +6.6 +12.5/A NL Vanguard TtlSMIdxInv LB 131,182 +3.2 +6.6 +12.4/B NL Vanguard TtInSIdxInv FB 125,611 +2.2 -1.5 +5.7/B NL Vanguard InsIdxIns LB 125,168 +3.6 +6.3 +12.8/A NL Vanguard TtlSMIdxIns LB 119,160 +3.2 +6.6 +12.5/A NL Vanguard InsIdxInsPlus LB 98,320 +3.6 +6.3 +12.8/A NL Fidelity Contrafund LG 98,242 +2.2 +12.0 +15.0/B NL Vanguard TtInSIdxInsPlus FB 95,711 +2.2 -1.5 +5.8/B NL American Funds GrfAmrcA m LG 90,161 +1.7 +10.9 +14.3/B 5.75 Vanguard WlngtnAdmrl MA 85,039 +3.2 +2.0 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,958 -.1 -1.8 +2.2/C NL Fidelity 500IndexPrm LB 80,488 +3.6 +6.3 +12.8/A NL American Funds IncAmrcA m AL 73,761 +2.1 +.7 +7.5/C 5.75 Dodge & Cox Stk LV 70,488 +4.1 +5.1 +12.2/A NL Vanguard TtInSIdxAdmrl FB 69,425 +2.2 -1.5 +5.7/B NL American Funds CptlIncBldrA m IH 67,275 +1.7 -1.4 +5.7/B 5.75 American Funds AmrcnBalA m MA 64,323 +1.8 +2.7 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +2.5 +4.5 +11.9/B 5.75 Dodge & Cox IntlStk FB 59,273 +4.6 -2.9 +5.4/B NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.15 +20.2 888-776-3637 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 66.81 +11.5 888-776-3637 Fidelity LatinAmerica LS NL 22.80 +9.8 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.85 +9.8 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 23.08 +9.7 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.89 +9.7 877-208-0098 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.50 +9.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.65 +9.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.13 +9.4 888-614-6614 Deutsche LtnAmrcEqS LS NL 23.91 +9.3 800-728-3337 Highland GlbAllcA m IH 5.75 8.87 +9.1 877-665-1287 T. Rowe Price LatinAmerica d LS NL 22.72 +9.1 800-638-5660 ProFunds UltDow30Inv LE NL 130.42 +8.7 888-776-3637 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 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 93.60 +35.6 888-776-3637 Lord Abbett DevelopingGrI SG NL 33.37 +25.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.18 +25.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.13 +24.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.24 +24.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.31 +24.7 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 153.93 +24.7 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 75.86 +24.5 888-776-3637 Lord Abbett DevelopingGrC m SG 1.00 21.70 +24.2 888-522-2388 Rydex NASDAQ1002xStrC m LE 1.00 123.47 +24.1 800-820-0888 Wasatch UlGr d SG NL 25.33 +23.5 800-551-1700 Touchstone SdCptlInsGr LG NL 25.18 +22.4 800-543-0407 Kinetics SmCptlOppsNLd d SB NL 62.65 +22.2 800-930-3828 Morgan Stanley MltCpGrTrustI LG NL 42.81 +22.2 800-869-6397 ClearBridge SmCpGrI SG NL 42.64 +22.1 877-721-1926 ClearBridge SmCpGrIS SG NL 43.07 +22.1 877-721-1926 Virtus InvtvGrStkIns LG NL 25.29 +22.1 888-784-3863 Fidelity Select MedTech&Devcs SH NL 51.29 +22.0 800-544-8544 Morgan Stanley MltCpGrTrustA m LG 5.25 38.86 +22.0 800-869-6397 Touchstone SdCptlSelGrY LG NL 17.77 +22.0 800-543-0407 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/Thursday, August 2, 2018

PAGE 60

IntlCptlApprec FG 21.09 +1.0 +.1 +8.3/B IntlDiscv FG 44.84 +1.3 -1.8 +4.7/D IntlEnhIdx FV 10.07 +2.2 -.7 +6.1/A IntlGr FG 16.33 +1.4 +1.1 +6.4/C IntlGr FG 13.77 +1.4 +.6 +6.1/C IntlIdxInstl FB 42.96 +2.2 -.4 +5.1/B IntlIdxInstlPrm FB 42.96 +2.2 -.4 +5.1/B IntlIdxInv FB 42.95 +2.2 -.5 +5.0/B IntlIdxPremium FB 42.96 +2.2 -.4 +5.1/B IntlRlEstt GR 11.73 +.4 +.7 +6.6/A IntlSmCp FQ 29.20 +.2 -2.3 +10.3/A IntlSmCp FR 18.11 +.3 +.8 +8.7/C IntlSmCpOpps FR 19.43 +.4 +.5 +9.5/C IntlVal FV 10.51 +2.5 -1.7 +2.5/D IntrmGovtInc GI 10.19 -.2 -1.0 +.2/D IntrmMuniInc MI 10.23 +.2 ... +2.1/C IntrmTrBdIdPrm GI 10.30 -.6 -2.2 +.3/C InvmGradeBd CI 10.91 -.1 -1.4 +2.1/A InvmGradeBd CI 7.68 -.1 -1.7 +1.8/B Japan JS 15.60 +1.5 +1.0 +8.9/C JapanSmlrCo JS 18.37 -.8 -3.1 +12.3/B LTTrsBdIdxPrm GL 12.40 -2.1 -5.0 +1.3/B LargeCapStock LB 33.36 +4.1 +5.3 +10.8/C LargeCapValIdx LV 12.91 +3.4 +1.7 +9.3/C LatinAmerica LS 22.80 +9.8 -6.9 +6.3/D LgCpCorEnhIdx LB 15.68 +3.8 +7.0 +12.1/A LgCpGrEnhIdx LG 20.60 +3.5 +8.8 +13.5/B LgCpValEnhIdx LV 13.48 +3.2 +2.1 +9.9/B LimitedTermGov GS 9.74 -.2 -.6 .../D LowPrStk MV 55.34 +.6 +1.5 +10.0/B LowPrStkK MV 55.32 +.6 +1.6 +8.2/C LtdTrmMuniInc MS 10.47 +.3 +.6 +1.1/B LvrgdCoStk MB 34.09 -.4 +1.9 +6.3/D LvrgdCoStkK MB 34.18 -.4 +1.9 +6.4/D MAMunicipalInc MT 11.91 -.1 -.9 +2.3/A Magellan LG 108.64 +3.2 +8.9 +12.2/C MagellanK LG 108.50 +3.2 +8.9 +12.3/C MegaCapStock LB 18.35 +4.7 +5.3 +10.5/C MichiganMuniInc SL 11.95 ... -.6 +2.4/B MidCapIdxIns MB 21.74 +2.0 +4.4 +10.0/B MidCapIdxPrm MB 21.73 +2.0 +4.3 +10.0/B MidCapStock MG 38.74 +2.1 +5.6 +10.1/C MidCapStockK MG 38.76 +2.1 +5.7 +10.3/C MidCapValue MV 24.59 +1.0 -3.3 +5.8/E MidCpEnhIdx MB 15.92 +1.6 +1.7 +9.0/B MinnesotaMnInc SM 11.38 ... -.7 +2.0/C MortgageSecs CI 10.87 -.2 -1.3 +1.1/D MrylndMuniInc SL 11.11 +.1 -1.0 +2.4/B MuniInc ML 12.76 +.2 -.5 +2.9/C MuniInc2019 MS 10.57 +.1 +.9 +1.1/B NJMunicipalInc MJ 11.68 +.3 +.1 +3.4/B NYMuniInc MY 12.90 ... -.8 +2.3/C NasdCmpIdx LG 101.55 +2.7 +12.0 +15.6/A NewMillennium LB 42.36 +2.1 +6.5 +11.2/B NewMktsInc EB 15.14 +2.0 -4.2 +5.9/A Nordic MQ 55.11 +6.2 +3.4 +8.8/A OTCPortfolio LG 12.60 +2.1 +14.7 +18.5/A OTCPortfolioK LG 12.76 +2.1 +14.7 +18.6/A OhioMunilInc MO 11.87 +.1 -.9 +2.7/A Overseas FG 50.66 +1.7 -.1 +6.8/C OverseasK FG 50.58 +1.8 ... +7.0/C PacicBasin DP 34.22 ... -3.6 +10.7/A PennsylvnMnInc MP 10.92 +.1 -.5 +2.5/B Puritan MA 24.49 +2.1 +5.3 +8.7/A PuritanK MA 24.48 +2.2 +5.4 +8.9/A RealEstInv SR 42.75 +1.1 +2.9 +7.0/A RlEstateIdxPrm SR 15.85 +1.1 +3.0 +6.0/B RlEsttInc SR 10.97 +.7 +2.2 +6.0/B RlEsttInc SR 12.06 +.8 +1.7 +6.4/B SCGrth SG 28.77 +2.0 +16.3 +15.2/A SCValue SV 20.69 +1.6 +1.8 +9.9/D STTrsBdIdxPrm GS 10.18 -.2 -.5 +.3/B ShTrmBd CS 8.51 +.1 +.1 +.9/C ShrtDurHiInc HY 9.43 +.8 +1.3 +3.5/E SmCapIdxIns SB 22.13 +1.7 +9.6 +12.2/B SmCapIdxInv SB 22.09 +1.7 +9.4 +12.1/B SmCpDiscv SB 12.14 +.6 +2.7 +6.9/E SmCpDiscv SB 26.39 +.2 +1.7 +6.8/E SmCpEnhIdx SB 14.71 +1.4 +7.9 +9.6/D SmCpOpps SB 15.50 +2.4 +10.5 +10.1/C SmallCapStock SB 18.79 +1.6 +6.0 +8.9/D StkSelorAllCp LG 47.22 +2.6 +7.5 +12.2/C StkSelorSmCp SB 28.98 +2.5 +9.5 +9.8/D StkSlrLgCpVal LV 21.01 +3.3 +1.4 +7.9/D StratDivInc AL 15.40 +2.2 +2.3 +8.4/B StratRlRet XY 8.85 -.8 +.4 +2.6/D TaxFreeBond ML 11.29 +.1 -.6 +2.9/C TelecomandUtls SU 26.12 +.1 +3.4 +8.9/B TotalBond CI 10.34 ... -1.3 +2.4/A TotalEmMkts EM 12.72 +1.4 -6.1 +8.6/B Trend LG 108.01 +2.8 +11.0 +13.9/B TtlIntlEq FG 9.15 +1.7 -1.7 +6.0/C TtlMktIdxF LB 81.12 +3.2 +6.6 +12.2/A TtlMktIdxInsPrm LB 81.10 +3.2 +6.6 +12.2/A TtlMktIdxInstl LB 81.10 +3.2 +6.6 +12.1/A TtlMktIdxInv LB 81.10 +3.2 +6.6 +12.1/A TtlMktIdxPrm LB 81.11 +3.2 +6.6 +12.1/A USBdIdxF CI 11.20 -.1 -1.9 +1.3/C USBdIdxIns CI 11.20 -.1 -1.9 +1.3/C USBdIdxInsPrm CI 11.20 -.1 -1.9 +1.3/C USBdIdxInv CI 11.21 -.1 -1.8 +1.2/D USBdIdxPrm CI 11.20 -.1 -1.9 +1.3/C ValDiscv LV 29.13 +2.6 +.7 +7.6/D ValDiscvK LV 29.16 +2.6 +.8 +7.7/D Value MV 12.21 +1.5 +.8 +7.2/D ValueK MV 12.23 +1.6 +.9 +7.4/D ValueStrategies LV 42.28 +1.3 +.5 +7.2/E Worldwide WS 28.44 +1.8 +7.7 +9.5/BFidelity AdvisorAssetMgr60%A m MA 12.77 +1.3 +1.9 +6.6/C AssetMgr70%A m MA 22.98 +1.6 +2.6 +7.4/A AssetMgr70%C m MA 22.80 +1.6 +2.2 +6.6/C AssetMgr70%I MA 23.03 +1.6 +2.8 +7.7/A AssetMgr70%M m MA 22.96 +1.6 +2.5 +7.1/B BalancedA m MA 21.78 +2.0 +5.0 +8.1/A BalancedC m MA 21.63 +1.9 +4.6 +7.3/B BalancedI MA 22.21 +2.1 +5.3 +8.4/A BalancedM m MA 22.03 +2.0 +4.9 +7.9/A BiotechnologyA m SH 28.09 +3.6 +11.9 -2.1/E BiotechnologyI SH 29.73 +3.6 +12.1 -1.8/E BiotechnologyM m SH 26.60 +3.6 +11.7 -2.4/E CAMuniIncI MC 12.70 ... -.6 +2.4/D CapitalDevA m LB 16.84 +4.1 +5.3 +10.5/C CapitalDevO LB 17.43 +4.1 +5.4 +10.8/C ConsumerDscrtA m CD 28.09 +1.2 +11.1 +10.3/B ConsumerStplsA m CC 80.33 +2.7 -6.6 +2.2/E ConsumerStplsC m CC 78.01 +2.6 -7.1 +1.4/E ConsumerStplsI CC 80.98 +2.7 -6.5 +2.4/D ConsumerStplsM m CC 79.52 +2.7 -6.8 +1.9/E CorporateBondI TW 11.19 +.7 -2.2 +3.1/C DiverIntlA m FG 23.35 +1.7 -1.3 +4.0/E DiverIntlC m FG 22.32 +1.6 -1.8 +3.2/E DiverIntlI FG 23.74 +1.8 -1.1 +4.3/E DiverIntlM m FG 23.18 +1.7 -1.4 +3.7/E DiversiedStkA m LB 26.94 +2.9 +8.8 +12.0/B DiversiedStkO LB 27.71 +3.0 +9.1 +12.4/A DividendGrowthA m LB 17.84 +3.7 +2.2 +8.2/E DividendGrowthC m LB 16.85 +3.7 +1.8 +7.4/E DividendGrowthI LB 18.83 +3.8 +2.4 +8.5/E DividendGrowthM m LB 17.75 +3.7 +2.1 +8.0/E EmMktsIncA m EB 13.32 +2.0 -4.4 +5.5/B EmMktsIncC m EB 13.42 +1.8 -4.8 +4.7/C EmMktsIncI EB 13.06 +1.9 -4.2 +5.8/A EmMktsIncM m EB 13.26 +1.9 -4.3 +5.5/B EmergingAsiaA m PJ 39.41 +.5 -4.1 +10.8/A EmergingAsiaC m PJ 35.71 +.4 -4.5 +10.0/B EmergingAsiaI PJ 40.64 +.5 -3.9 +11.2/A EmergingMktsA m EM 28.45 +1.1 -5.7 +9.6/A EmergingMktsC m EM 26.99 +1.0 -6.2 +8.8/B EmergingMktsI EM 28.62 +1.1 -5.5 +10.0/A EmergingMktsM m EM 28.20 +1.0 -5.9 +9.4/B EnergyA m EE 37.06 +.8 +7.6 +7.0/A EnergyC m EE 33.97 +.7 +7.2 +6.3/A EnergyI EE 39.08 +.8 +7.8 +7.3/A EnergyM m EE 37.89 +.8 +7.5 +6.8/A EquityGrowthA m LG 12.36 +3.1 +13.2 +14.6/A EquityGrowthC m LG 10.55 +3.1 +12.7 +13.7/B EquityGrowthI LG 13.55 +3.2 +13.4 +14.9/A EquityGrowthM m LG 12.14 +3.1 +13.1 +14.3/A EquityIncomeA m LV 32.50 +3.8 +1.6 +8.1/D EquityIncomeC m LV 32.72 +3.7 +1.1 +7.2/E EquityIncomeI LV 33.98 +3.8 +1.7 +8.3/D EquityIncomeM m LV 33.23 +3.8 +1.5 +7.8/D EquityValueA m LV 19.07 +2.6 +.5 +7.2/E FinancialSvcsA m SF 21.86 +3.7 ... +10.2/B FinancialSvcsC m SF 20.42 +3.7 -.5 +9.3/C FinancialSvcsM m SF 21.62 +3.7 -.2 +9.9/C FltngRtHiIncA m BL 9.64 +.7 +2.4 +3.9/C FltngRtHiIncC m BL 9.64 +.7 +1.9 +3.2/D FltngRtHiIncI BL 9.62 +.7 +2.5 +4.2/B FltngRtHiIncM m BL 9.63 +.8 +2.4 +3.9/C Freedom2005A m TA 11.71 +.5 +.3 +4.3/D Freedom2005I TA 11.80 +.6 +.5 +4.5/C Freedom2010A m TA 12.19 +.7 +.7 +5.0/A Freedom2010M m TA 12.14 +.7 +.6 +4.7/C Freedom2015A m TD 12.33 +1.0 +1.1 +5.8/A Freedom2015C m TD 12.20 +.9 +.6 +5.0/D Freedom2015I TD 12.43 +1.0 +1.3 +6.0/A Freedom2015M m TD 12.30 +1.0 +1.0 +5.5/B Freedom2020A m TE 13.49 +1.1 +1.4 +6.3/A Freedom2020C m TE 13.37 +1.1 +1.0 +5.5/B Freedom2020I TE 13.61 +1.3 +1.6 +6.6/A Freedom2020M m TE 13.48 +1.1 +1.3 +6.0/B Freedom2025A m TG 13.56 +1.3 +1.6 +6.7/B Freedom2025C m TG 13.34 +1.2 +1.2 +5.9/D Freedom2025I TG 13.69 +1.3 +1.8 +6.9/B Freedom2025M m TG 13.58 +1.3 +1.5 +6.4/C Freedom2030A m TH 14.77 +1.7 +2.3 +7.7/A Freedom2030C m TH 14.50 +1.6 +1.8 +6.9/C Freedom2030I TH 14.86 +1.6 +2.4 +8.0/A Freedom2030M m TH 14.69 +1.6 +2.1 +7.4/B Freedom2035A m TI 14.52 +2.0 +3.0 +8.6/A Freedom2035C m TI 14.11 +2.0 +2.5 +7.8/C Freedom2035I TI 14.64 +2.0 +3.1 +8.9/A Freedom2035M m TI 14.38 +2.0 +2.8 +8.3/B Freedom2040A m TJ 15.57 +2.2 +3.1 +8.7/B Freedom2040C m TJ 15.15 +2.0 +2.6 +7.9/C Freedom2040I TJ 15.67 +2.1 +3.2 +8.9/A Freedom2040M m TJ 15.48 +2.1 +2.9 +8.4/B Freedom2045A m TK 12.14 +2.1 +3.1 +8.7/C Freedom2045I TK 12.23 +2.2 +3.3 +9.0/B Freedom2045M m TK 12.03 +2.0 +2.9 +8.4/C Freedom2050A m TN 12.11 +2.1 +3.0 +8.7/C Freedom2050I TN 12.20 +2.1 +3.2 +8.9/B Freedom2050M m TN 12.04 +2.1 +3.0 +8.4/C Freedom2055A m TL 13.35 +2.1 +3.0 +8.7/C Freedom2055I TL 13.42 +2.1 +3.2 +9.0/B FreedomIncomeA m RI 10.87 +.2 -.2 +3.4/C FreedomIncomeI RI 10.91 +.3 +.1 +3.7/C GlblCapApprecI SW 19.56 +1.0 +1.6 +8.8/C GlobalCmdtyStkI SN 13.65 -.1 +3.6 +9.3/A GovernmentIncA m GI 9.94 -.6 -1.8 +.1/D GovernmentIncC m GI 9.94 -.6 -2.2 -.7/E GovernmentIncI GI 9.94 -.5 -1.6 +.4/C GovernmentIncM m GI 9.94 -.6 -1.8 +.1/D Growth&IncomeA m LB 29.56 +4.0 +4.2 +10.0/D Growth&IncomeC m LB 27.67 +4.0 +3.7 +9.1/D Growth&IncomeI LB 30.19 +4.1 +4.4 +10.3/C Growth&IncomeM m LB 29.56 +4.0 +4.0 +9.7/D GrowthOppsA m LG 77.51 +1.8 +19.7 +16.1/A GrowthOppsC m LG 67.76 +1.8 +19.2 +15.2/A GrowthOppsI LG 83.03 +1.8 +19.9 +16.4/A GrowthOppsM m LG 76.98 +1.8 +19.6 +15.8/A HealthCareA m SH 50.50 +4.4 +18.4 +6.0/B HealthCareC m SH 40.50 +4.3 +17.9 +5.2/B HealthCareI SH 54.83 +4.4 +18.6 +6.3/A HealthCareM m SH 47.24 +4.4 +18.2 +5.7/B HighIncAdvtgA m HY 11.34 +1.2 +2.1 +6.6/A HighIncAdvtgC m HY 11.32 +1.2 +1.6 +5.8/A HighIncAdvtgI HY 10.63 +1.2 +2.2 +6.8/A HighIncAdvtgM m HY 11.40 +1.1 +2.1 +6.5/A HighIncomeA m HY 7.72 +1.2 +.5 +4.6/C HighIncomeC m HY 7.69 +1.0 +.1 +3.7/E HighIncomeI HY 7.73 +1.1 +.7 +4.8/C HighIncomeM m HY 7.70 +1.0 +.5 +4.5/C IndustrialsA m ID 42.06 +4.1 +.4 +10.6/C IndustrialsC m ID 37.58 +4.1 -.1 +9.8/D IndustrialsI ID 44.25 +4.2 +.5 +10.9/B IndustrialsM m ID 41.09 +4.1 +.2 +10.3/C IntermMuniIncA m MI 10.23 +.2 -.3 +1.8/D IntermMuniIncI MI 10.24 +.2 -.1 +2.0/C IntlCapitalAppA m FG 19.74 +.9 -.1 +7.8/B IntlCapitalAppC m FG 17.39 +.8 -.5 +7.0/B IntlCapitalAppM m FG 19.24 +.9 -.2 +7.6/B IntlDiscvA m FG 44.51 +1.3 -2.0 +4.4/E IntlDiscvI FG 44.72 +1.3 -1.8 +4.7/D IntlGrA m FG 13.67 +1.4 +.4 +5.8/D IntlGrC m FG 13.40 +1.4 ... +5.0/D IntlGrI FG 13.74 +1.4 +.6 +6.1/C IntlSmCapOppsI FR 19.40 +.4 +.5 +9.4/C IntlSmallCapA m FQ 28.66 +.1 -2.5 +10.0/A IntlSmallCapI FQ 29.39 +.2 -2.3 +10.3/A InvestmentGrBdA m CI 7.67 -.2 -1.9 +1.5/C InvestmentGrBdI CI 7.69 -.1 -1.7 +1.8/B LargeCapA m LB 34.97 +4.0 +5.1 +10.7/C LargeCapC m LB 31.60 +3.9 +4.7 +9.9/D LargeCapI LB 36.61 +4.1 +5.3 +11.0/B LargeCapM m LB 34.86 +4.0 +5.0 +10.4/C LeveragedCoStkA m MB 44.74 +1.1 +3.2 +6.3/D LeveragedCoStkC m MB 39.89 +1.0 +2.7 +5.5/E LeveragedCoStkI MB 45.77 +1.1 +3.3 +6.6/D LeveragedCoStkM m MB 43.26 +1.1 +3.0 +6.1/D LimitedTermBdA m CS 11.25 +.2 -.5 +.9/C LimitedTermBdC m CS 11.22 +.1 -1.0 +.1/E LimitedTermBdI CS 11.28 +.2 -.4 +1.2/B LimitedTermBdM m CS 11.25 +.2 -.5 +.9/C LtdTermMuniIncA m MS 10.48 +.2 +.3 +.7/D LtdTermMuniIncI MS 10.47 +.2 +.5 +1.0/B MaterialsA m SN 83.17 +1.3 -3.4 +7.9/B MaterialsC m SN 80.05 +1.2 -3.8 +7.1/C MaterialsI SN 83.46 +1.3 -3.2 +8.2/B MegaCapStockA m LB 18.16 +4.7 +5.2 +10.2/C MegaCapStockI LB 18.36 +4.7 +5.3 +10.5/C MidCapIIA m MB 21.45 +1.6 +4.4 +9.1/B MidCapIIC m MB 19.04 +1.5 +4.0 +8.3/C MidCapIII MB 22.15 +1.6 +4.6 +9.4/B MidCapIIM m MB 20.89 +1.6 +4.2 +8.9/C MidCapValueA m MV 24.21 +1.0 -3.5 +5.5/E MortgageSecI CI 10.83 -.3 -1.3 +1.0/D NewInsA m LG 33.72 +1.9 +9.8 +12.9/C NewInsC m LG 29.48 +1.8 +9.4 +12.0/C NewInsI LG 34.49 +1.9 +10.0 +13.2/B NewInsM m LG 32.59 +1.9 +9.7 +12.6/C NewInsZ LG 34.55 +1.9 +10.1 +13.3/B OverseasA m FG 24.72 +1.6 -.5 +4.4/E OverseasI FG 25.26 +1.6 -.4 +4.7/D OverseasM m FG 25.37 +1.6 -.7 +4.1/E RealEstateA m SR 22.25 +.9 +2.4 +4.9/D RealEstateI SR 22.46 +.9 +2.6 +5.2/C RealEstateM m SR 22.23 +.9 +2.2 +4.7/D RlEstIncA m SR 11.99 +.8 +1.5 +6.1/B RlEstIncC m SR 11.86 +.7 +1.0 +5.3/C RlEstIncI SR 12.02 +.8 +1.7 +6.4/B RlEstIncM m SR 12.00 +.8 +1.5 +6.1/B SCGrthA m SG 27.62 +2.0 +16.1 +14.9/A SCGrthC m SG 24.72 +1.9 +15.7 +14.0/A SCGrthI SG 28.85 +2.1 +16.4 +15.3/A SCGrthM m SG 26.76 +2.0 +16.0 +14.6/A SCValueA m SV 20.31 +1.6 +1.7 +9.7/D SCValueI SV 20.70 +1.6 +1.9 +9.9/C SCValueM m SV 19.82 +1.5 +1.6 +9.4/D SeriesGrOpps LG 15.48 +1.9 +21.5 +17.0/A SeriesSmallCap SB 12.51 +2.7 +5.0 +6.6/E SmallCapA m SB 26.90 +2.6 +4.2 +5.9/E SmallCapC m SB 20.20 +2.5 +3.7 +5.1/E SmallCapI SB 29.54 +2.6 +4.3 +6.2/E SmallCapM m SB 24.85 +2.6 +4.1 +5.7/E StgInc MU 12.20 +.5 NA NA StgIncA m MU 12.03 +.5 -.6 +4.0/B StgIncC m MU 12.00 +.4 -1.0 +3.3/C StgIncI MU 12.20 +.5 -.4 +4.3/A StgIncM m MU 12.03 +.5 -.5 +4.1/B StockSelAllCpA m LG 47.20 +2.6 +7.3 +11.8/D StockSelAllCpI LG 47.24 +2.6 +7.4 +12.1/C StockSelAllCpK LG 47.24 +2.6 +7.5 +12.3/C StockSelAllCpM m LG 47.14 +2.6 +7.1 +11.5/D StockSlrMidCp MG 42.92 +1.6 +7.4 +10.1/C StockSlrMidCpA m MG 41.14 +1.6 +7.3 +9.8/C StockSlrMidCpC m MG 37.45 +1.5 +6.8 +9.0/D StockSlrMidCpI MG 43.02 +1.6 +7.5 +10.1/C StockSlrMidCpM m MG 41.33 +1.6 +7.2 +9.6/C StockSlrSmCpI SB 29.07 +2.5 +9.5 +9.8/D StratDiv&IncA m AL 15.31 +2.3 +2.1 +8.1/B StratDiv&IncC m AL 15.23 +2.1 +1.6 +7.3/C StratDiv&IncI AL 15.36 +2.2 +2.2 +8.4/B StratDiv&IncM m AL 15.30 +2.2 +2.0 +7.8/B StrategicRlRetI XY 8.83 -.8 +.4 +2.6/D TechnologyA m ST 60.67 +1.9 +13.3 +23.9/A TechnologyC m ST 51.43 +1.9 +12.8 +23.0/B TechnologyM m ST 57.52 +1.9 +13.2 +23.6/A TotalBondA m CI 10.34 -.1 -1.6 +2.0/B TotalBondC m CI 10.35 ... -1.9 +1.3/C TotalBondI CI 10.32 ... -1.4 +2.3/A TotalBondM m CI 10.33 ... -1.5 +2.1/B UtilitiesA m SU 31.42 +.2 +8.2 +10.9/A UtilitiesC m SU 30.69 +.1 +7.7 +10.1/A UtilitiesI SU 32.09 +.2 +8.4 +11.2/A ValueA m MV 25.67 +1.5 +.5 +6.8/D ValueStratsA m LV 36.29 +1.3 +.3 +6.9/E ValueStratsI LV 39.69 +1.3 +.4 +7.2/E ValueStratsK LV 42.26 +1.3 +.6 +7.3/E ValueStratsM m LV 38.14 +1.2 +.2 +6.7/EFidelity SelectAdvisorGoldA m SP 17.76 -4.4 -12.3 +12.1/C AdvisorGoldC m SP 16.59 -4.5 -12.6 +11.3/D AdvisorGoldI SP 18.25 -4.4 -12.1 +12.5/C AirTransp ID 80.21 +6.1 +.8 +13.8/A Banking SF 33.66 +3.3 +2.9 +11.6/B Biotechnology SH 234.29 +2.5 +11.4 -1.4/E Brkrg&InvmtMgmt SF 76.34 -.4 -1.9 +6.8/E Chemicals SN 165.00 +2.6 -1.3 +15.0/A CommsEquip ST 37.39 -.5 +10.6 +10.4/E Computers ST 97.63 +3.6 +10.2 +16.5/D Const&Hsg MG 59.83 +.3 -3.0 +8.9/D ConsumerDiscret CD 45.43 +1.3 +11.4 +11.0/A ConsumerFinance SF 15.94 +2.2 +2.8 +9.7/C ConsumerStaples CC 81.15 +2.7 -6.5 +2.4/D Defense&Aero ID 177.80 +4.2 +9.7 +20.3/A Energy EE 48.27 +.8 +8.0 +7.5/A EnergyService EE 44.84 -.9 -1.1 +.4/D Envir&AltEngy ID 25.24 +5.1 -2.0 +12.7/B FinancialSvcs SF 111.64 +3.9 +.2 +10.5/B Gold SP 18.25 -4.4 -12.1 +12.5/C HealthCare SH 255.64 +4.3 +18.5 +6.0/B HealthCareSvcs SH 97.18 +5.0 +14.3 +10.8/A ITServices ST 63.02 +2.8 +17.5 +17.7/D Industrials ID 35.42 +4.2 +.5 +10.9/B Insurance SF 68.50 +5.6 -1.7 +9.2/C Leisure CD 155.59 +.8 -.9 +7.6/B Materials SN 83.63 +1.3 -3.3 +8.2/B MedTech&Devcs SH 51.29 +3.5 +22.0 +17.3/A Multimedia CD 78.43 +2.1 +4.6 +4.8/D NaturalGas EE 25.81 +1.3 +8.3 +1.7/C NaturalRes EE 31.48 +.8 +4.6 +5.8/A Pharmaceuticals SH 20.59 +7.9 +11.6 -2.7/E Retailing CD 15.57 +1.2 +17.9 +17.3/A Semicon ST 11.34 +.9 +7.5 +26.6/A Swre&ITSvcs ST 19.07 +3.3 +17.4 +23.2/B Technology ST 182.53 +2.0 +13.0 +24.1/A Telecom SC 56.41 +1.4 -2.8 +6.3/A Transportation ID 102.26 +6.7 +3.2 +12.8/A Utilities SU 85.97 +.2 +8.3 +11.3/A Wireless SC 10.30 +4.7 +2.8 +9.8/AFiera CapitalSTRONGNtnCcyIns CR 16.40 -.2 -3.1 -.4/E SmMidCapGrInstl MG 21.90 +1.8 +7.8 +7.9/DFirst EagleGlbA m IH 58.95 +1.1 -.2 +7.2/A GoldA m SP 14.74 -5.8 -12.9 +8.3/E OverseasA m FB 24.19 +.9 -2.0 +4.9/C USValA m LB 20.49 +1.4 +2.0 +9.0/D USValI LB 20.83 +1.4 +2.2 +9.3/D ofAmericaI MB 35.63 -.1 -2.1 +2.8/E ofAmericaY b MB 35.49 -.1 -2.3 +2.5/EFirst InvestorsEqIncA m LV 10.97 +3.4 +1.8 +8.8/C ForIncA m HY 2.44 +1.3 +.6 +4.2/D GlbA m WS 8.71 +3.1 +4.2 +7.2/D GovtA m GI 10.05 -.4 -2.1 -.5/E GrandIncA m LV 24.01 +4.0 +1.5 +7.6/D IntlA m FG 16.31 +1.3 -.5 +6.4/C InvmGradeA m TW 9.20 +.4 -2.6 +1.8/E OppA m MB 42.21 +1.9 +1.4 +7.0/D SelGrA m LG 13.01 +2.9 +9.1 +12.9/C SpecSitsA m SV 32.95 +1.8 +3.1 +9.3/D TEIncA m MI 9.18 +.1 -.5 +1.4/E TENYA m MY 13.81 -.1 -.7 +1.6/E TEOppsA m ML 16.09 ... -1.0 +1.7/E TtlRetA m MA 20.02 +2.2 -.4 +4.7/EFirst WesternFI CI 9.55 ... -.8 +2.3/A ShrtDrBd CS 9.79 +.1 +.4 +1.7/AFirsthandTechOpps ST 11.73 -1.2 +17.5 +21.2/BFort PittCptlTtlRet d LB 27.20 +3.5 +4.3 +13.1/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.2 +.5 .../D AdjUSGvtScAdv GS 8.16 +.2 +.7 +.2/C AdjUSGvtScC m GS 8.14 +.1 +.3 -.4/E AlbmTxFrIncA m SL 10.56 ... -.2 +2.4/B AlbmTxFrIncA m SL 10.84 ... -.3 +2.1/C AlbmTxFrIncAdv SL 10.59 -.1 -.1 +2.5/A AlbmTxFrIncC m SL 10.74 ... -.5 +1.8/D BalA m MA 12.27 +2.1 +1.2 +6.5/C BalAdv MA 12.30 +2.1 +1.3 +6.8/B BalC m MA 12.16 +2.0 +.7 +5.8/D BalSheetInvmA m MV 40.70 +3.5 +3.7 +11.0/A BalSheetInvmAdv MV 42.11 +3.5 +3.9 +11.3/A BalSheetInvmC m MV 38.84 +3.4 +3.2 +10.2/B BiotechDiscvA m SH 160.52 +3.3 +6.8 -3.2/E BiotechDiscvAdv SH 164.36 +3.3 +6.9 -2.9/E CAHYMuniA m MC 10.71 +.4 +.5 +4.1/A CAHYMuniAdv MC 10.73 +.4 +.5 +4.2/A CAHYMuniC m MC 10.79 +.4 +.2 +3.5/B CAIntTrTFIncA m MF 11.79 +.1 ... +2.1/C CAIntTrTFIncAdv MF 11.82 +.2 ... +2.2/C CAIntTrTFIncC m MF 11.84 +.1 -.3 +1.5/D CATxFrIncA x MC 7.28 ... -.5 +3.2/B CATxFrIncAdv x MC 7.26 -.1 -.4 +3.2/B CATxFrIncC x MC 7.26 ... -.9 +2.6/C ChinaWldA m CH 22.45 ... +3.7 +9.4/C ChinaWldAdv CH 22.63 ... +4.0 +9.7/C ClrdTxFrIncA m SL 11.33 +.2 +.2 +2.2/B ClrdTxFrIncAdv SL 11.33 +.2 +.3 +2.3/B ClrdTxFrIncC m SL 11.47 +.1 -.1 +1.6/D CnctTxFrIncA m SL 10.06 +.1 +.2 +1.9/C CnsrvAllcA m CA 14.88 +1.5 +1.6 +4.1/D CnsrvAllcC m CA 14.57 +1.4 +1.2 +3.3/E CnsrvAllcR b CA 14.81 +1.4 +1.5 +3.8/D CnvrtSecA m CV 21.28 +.9 +10.2 +10.9/A CnvrtSecAdv CV 21.29 +1.0 +10.4 +11.1/A CnvrtSecC m CV 20.94 +.9 +9.7 +10.0/A CorfolioAllcA m XM 20.28 +2.9 +6.3 +8.8/B CorfolioAllcC m XM 19.92 +2.8 +5.8 +8.0/C DevMktsA m EM 20.55 +1.4 -6.5 +10.8/A DevMktsAdv EM 20.47 +1.4 -6.4 +11.1/A DevMktsC m EM 19.87 +1.4 -6.9 +10.0/A DynaTechA m LG 76.07 +2.0 +16.3 +16.9/A DynaTechAdv LG 78.29 +2.0 +16.5 +17.2/A DynaTechC m LG 63.88 +1.9 +15.8 +16.1/A DynaTechR b LG 73.96 +2.0 +16.2 +16.6/A DynaTechR6 LG 78.98 +2.0 +16.6 +17.4/A EMSmCpA m EM 14.22 +.1 -5.8 +5.3/D EMSmCpAdv EM 14.40 +.1 -5.6 +5.6/D EMSmCpC m EM 13.53 +.1 -6.2 +4.5/E EmergMktDbtOpps EB 11.66 +2.3 -.2 +6.6/A EqIncA m LV 25.70 +3.6 +3.2 +9.7/B EqIncC m LV 25.48 +3.5 +2.8 +8.9/C FdrIntTrTFIncA m MI 11.91 +.1 -.3 +1.5/E FdrIntTrTFIncAd MI 11.94 +.2 -.2 +1.6/D FdrIntTrTFIncC m MI 11.94 +.1 -.7 +1.0/E FdrLtdTrTFIncA m MS 10.30 +.2 +.7 +.5/E FdrTFIncA x ML 11.67 ... -.1 +2.1/E FdrTFIncAdv x ML 11.68 ... -.1 +2.2/D FdrTFIncC x ML 11.66 -.1 -.5 +1.5/E FloridaTFIncA m SL 10.49 +.6 +1.1 +2.1/C FloridaTFIncC m SL 10.72 +.6 +.8 +1.6/D FltngRtDlyAcsA m BL 8.73 +.5 +2.3 +3.8/C FltngRtDlyAcsAd BL 8.73 +.4 +2.4 +4.0/B FltngRtDlyAcsC m BL 8.73 +.5 +2.1 +3.4/D FndngsAlA m AL 14.46 +2.6 +1.4 +5.9/D FndngsAlAd AL 14.55 +2.7 +1.5 +6.1/D FndngsAlC m AL 14.23 +2.6 +.9 +5.1/E FrgnA m FV 7.90 +1.7 -2.1 +4.9/B FrgnAdv FV 7.78 +1.6 -2.1 +5.1/B FrgnC m FV 7.69 +1.5 -2.7 +4.1/C FrgnR b FV 7.73 +1.6 -2.4 +4.6/B FrgnR6 FV 7.78 +1.6 -2.0 +5.4/B GlbBalA1 m IH 3.14 +3.3 +.9 +3.6/D GlbBalAdv IH 3.16 +3.6 +1.3 +4.0/D GlbBalC m IH 3.12 +3.3 +.5 +2.9/E GlbBalC1 m IH 3.14 +3.3 +.6 +3.3/E GlbBdA m IB 11.86 +3.4 +2.1 +2.4/C GlbBdAdv IB 11.81 +3.5 +2.2 +2.7/B GlbBdC m IB 11.89 +3.4 +1.9 +2.0/C GlbBdR b IB 11.86 +3.4 +1.9 +2.2/C GlbBdR6 IB 11.81 +3.5 +2.2 +2.8/B GlbOppsTrustA m WS 22.20 +1.7 -2.3 +6.0/D GlbSmlrCoA m SW 10.37 +.2 -1.8 +7.3/D GlbSmlrCoAdv SW 10.43 +.2 -1.7 +7.5/D GlbTtlRetA m IB 11.95 +3.7 +1.9 +3.0/B GlbTtlRetAdv IB 11.97 +3.7 +2.2 +3.3/A GlbTtlRetC m IB 11.94 +3.7 +1.8 +2.6/B GlbTtlRetR6 IB 11.96 +3.7 +2.1 +3.4/A GldPrcMtlsA m SP 13.39 -4.5 -14.6 +7.9/E GldPrcMtlsAdv SP 14.20 -4.4 -14.5 +8.2/E GldPrcMtlsC m SP 12.33 -4.5 -14.9 +7.1/E Gr,IncA m WS 27.34 +2.7 +.3 +5.6/E Gr,IncAdv WS 27.40 +2.7 +.4 +5.9/E Gr,IncC m WS 26.58 +2.7 -.2 +4.8/E Gr,IncRet b WS 27.07 +2.7 +.1 +5.3/E GrA m LG 102.49 +3.7 +8.4 +12.9/C GrAdv LG 102.79 +3.8 +8.6 +13.2/B GrAllcA m AL 19.65 +2.2 +3.1 +7.2/C GrAllcC m AL 19.03 +2.2 +2.7 +6.4/D GrAllcR b AL 19.38 +2.3 +3.0 +6.9/D GrC m LG 93.83 +3.7 +8.0 +12.1/C GrOppsA m LG 41.47 +1.8 +14.3 +10.4/E GrOppsAdv LG 44.47 +1.8 +14.5 +10.6/D GrOppsC m LG 35.05 +1.7 +13.8 +9.5/E GrOppsR6 LG 44.95 +1.8 +14.6 +10.9/D GrR b LG 101.97 +3.7 +8.3 +12.7/C GrR6 LG 102.73 +3.8 +8.7 +13.4/B GrR6 WS 27.35 +2.7 +.5 +6.0/D GrgTxFrIncA m SL 11.62 +.1 -.2 +1.8/D GrgTxFrIncC m SL 11.80 +.1 -.5 +1.2/E HYTxFrIncA m HM 9.99 +.6 +1.3 +3.1/E HYTxFrIncAdv HM 10.04 +.6 +1.4 +3.2/E HYTxFrIncC m HM 10.19 +.5 +1.0 +2.5/E HiIncA m HY 1.84 +1.6 +1.0 +4.9/B HiIncAdv HY 1.84 +1.0 +.6 +5.1/B HiIncC m HY 1.86 +1.0 +.2 +4.3/C HiIncR b HY 1.87 +1.0 +.3 +4.5/C IncA x CA 2.33 +1.7 +1.3 +6.2/A IncAdv x CA 2.31 +1.8 +1.4 +6.4/A IncC m CA 2.36 +1.6 +.9 +5.7/B IncR b CA 2.29 +2.2 +1.1 +5.9/B IncR6 x CA 2.31 +1.8 +1.5 +6.5/A IndiaGrA m EI 14.75 +3.3 -7.6 +5.2/E InsFrgnSmlrCAdv FA 24.48 -.4 -2.4 +7.2/C InsGlbEqAdv WS 10.68 +3.1 +.8 +5.4/E InsIntlEqPrmry FV 21.78 +2.6 -1.0 +4.2/B IntlBdA m IB 10.59 +3.2 +1.9 +2.7/B IntlBdAdv IB 10.60 +3.4 +2.1 +2.9/B IntlGrA m FG 15.33 +1.1 +5.9 +11.9/A IntlSmCpGrA m FQ 19.57 +1.5 -2.8 +6.6/D IntlSmCpGrAdv FQ 19.63 +1.5 -2.7 +6.9/D IntlSmCpGrR6 FQ 19.63 +1.5 -2.6 +7.0/D KNTxFrTFIncA m SL 10.72 ... -.1 +1.9/C LS2025RtrTrgA m TG 13.00 +1.9 +2.0 +4.4/E LS2035RtrTrgA m TI 13.83 +2.1 +2.3 +5.4/E LsnTxFrTFIncA m SL 10.90 +.3 +.2 +2.0/C LsnTxFrTFIncC m SL 11.08 +.3 -.2 +1.5/E LwDrTtlRetA m CS 9.64 +.3 +.4 +1.1/C LwDrTtlRetAdv CS 9.69 +.3 +.5 +1.3/B LwDrTtlRetC m CS 9.60 +.3 +.1 +.7/D MATFIncA m MT 11.44 -.1 -1.2 +2.3/A MATFIncC m MT 11.57 -.2 -1.5 +1.7/C MichiganTFIncA m SL 11.23 ... -.4 +2.1/C MichiganTFIncC m SL 11.41 ... -.7 +1.5/D MicroCpValA m SV 33.83 -.8 -.4 +10.5/C MicroCpValAdv SV 34.04 -.8 -.3 +10.8/C MnstTxFrIncA m SM 12.03 -.1 -.8 +1.6/D MnstTxFrIncC m SM 12.16 -.2 -1.2 +1.1/E ModAllcA m MA 16.32 +1.9 +2.4 +5.7/D ModAllcAdv MA 16.35 +1.9 +2.6 +6.0/D ModAllcC m MA 15.79 +1.8 +1.9 +4.9/E ModAllcR b MA 16.26 +1.9 +2.3 +5.4/D MrylndTFIncA m SL 10.79 +.4 +.3 +2.2/B MrylndTFIncC m SL 11.01 +.3 -.1 +1.6/D MsrTxFrIncA m SL 11.44 +.5 +.6 +2.0/C MsrTxFrIncAdv SL 11.45 +.5 +.7 +2.1/C MsrTxFrIncC m SL 11.56 +.6 +.3 +1.4/E MutA m XM 29.07 +3.6 +2.5 +6.0/E MutBeaconA m XM 16.83 +4.3 +2.2 +7.3/D MutBeaconC m XM 16.63 +4.3 +1.8 +6.6/D MutBeaconZ XM 17.00 +4.3 +2.3 +7.6/D MutC m XM 28.64 +3.5 +2.1 +5.2/E MutEuropeanA m ES 20.77 +4.0 +2.2 +1.9/E MutEuropeanC m ES 20.73 +4.0 +1.7 +1.1/E MutEuropeanR6 ES 21.41 +4.1 +2.4 +2.3/E MutEuropeanZ ES 21.41 +4.0 +2.3 +2.1/E MutFinclSvcsA m SF 23.93 +3.7 -1.1 +7.2/E MutFinclSvcsC m SF 23.70 +3.6 -1.6 +6.4/E MutFinclSvcsZ SF 23.90 +3.7 -1.0 +7.5/D MutGlbDiscvA m WS 32.33 +3.3 +1.7 +5.1/E MutGlbDiscvC m WS 31.82 +3.2 +1.2 +4.3/E MutGlbDiscvR b WS 31.85 +3.3 +1.5 +4.8/E MutGlbDiscvZ WS 33.01 +3.4 +1.8 +5.3/E MutIntlA m FV 15.79 +2.7 -.6 +3.1/D MutQuestA m IH 16.45 +2.1 +5.0 +6.8/A MutQuestC m IH 16.10 +2.0 +4.6 +6.0/A MutQuestZ IH 16.70 +2.1 +5.2 +7.0/A MutR b XM 28.89 +3.5 +2.4 +5.7/E MutR6 XM 29.40 +3.6 +2.8 +6.4/E MutZ XM 29.40 +3.6 +2.7 +6.2/E NCTxFrIncA m SL 11.30 +.6 +.5 +1.7/D NCTxFrIncAdv SL 11.30 +.5 +.6 +1.8/D NCTxFrIncC m SL 11.49 +.6 +.2 +1.1/E NJTFIncA m MJ 11.13 +.5 +.6 +2.4/D NJTFIncAdv MJ 11.14 +.5 +.6 +2.5/D NJTFIncC m MJ 11.28 +.4 +.2 +1.8/E NYIntTFIncA m MN 11.30 +.1 -.7 +1.4/D NYIntTFIncC m MN 11.34 ... -1.0 +.9/E NYTxFrIncA x MY 10.79 +.1 -.3 +1.5/E NYTxFrIncAdv x MY 10.79 ... -.3 +1.6/E NYTxFrIncC x MY 10.78 ... -.6 +.9/E NatrlResA m SN 27.92 -1.5 +3.5 +5.1/D NatrlResAdv SN 29.77 -1.5 +3.7 +5.3/D NatrlResC m SN 27.08 -1.6 +3.1 +4.3/D OhioTxFrIncA m MO 12.43 ... -.5 +2.4/B OhioTxFrIncAdv MO 12.44 -.1 -.5 +2.5/B OhioTxFrIncC m MO 12.60 -.1 -.8 +1.8/D OregonTxFrIncA m SL 11.35 +.2 -.2 +2.2/B OregonTxFrIncAd SL 11.36 +.1 -.3 +2.3/B OregonTxFrIncC m SL 11.53 +.1 -.6 +1.6/D PETxFrIncA m MP 9.79 +.4 +.7 +2.3/C PETxFrIncAdv MP 9.80 +.4 +.7 +2.4/C PETxFrIncC m MP 9.92 +.4 +.4 +1.7/E RisingDivsA m LB 63.48 +3.7 +4.3 +11.5/B RisingDivsAdv LB 63.42 +3.8 +4.5 +11.8/B RisingDivsC m LB 62.32 +3.7 +3.9 +10.6/C RisingDivsR b LB 63.28 +3.7 +4.2 +11.2/B RisingDivsR6 LB 63.41 +3.8 +4.5 +11.9/B RlEsttSecA m SR 21.22 +1.0 +1.1 +4.8/D RlEsttSecAdv SR 21.44 +1.0 +1.2 +5.1/C RlEsttSecC m SR 20.26 +1.0 +.6 +4.0/E RlRetA m IP 9.99 -.4 +.7 +1.6/B SelUSEqA m LG 17.30 +2.3 +7.1 +4.2/E SmCpGrA m SG 25.01 +1.1 +13.7 +10.2/D SmCpGrAdv SG 26.77 +1.1 +13.8 +10.4/D SmCpGrC m SG 21.06 +1.0 +13.2 +9.3/D SmCpGrR6 SG 27.08 +1.1 +14.0 +10.7/C SmCpValA m SV 57.60 +1.0 +3.2 +11.1/B SmCpValAdv SV 60.41 +1.0 +3.3 +11.4/B SmCpValC m SV 50.97 +1.0 +2.7 +10.3/C SmCpValR b SV 56.96 +1.0 +3.0 +10.9/C SmMidCpGrA m MG 38.21 +2.2 +8.2 +7.6/E SmMidCpGrAdv MG 41.69 +2.3 +8.4 +7.9/D SmMidCpGrC m MG 27.32 +2.2 +7.7 +6.8/E SmMidCpGrR b MG 35.09 +2.2 +8.0 +7.3/E StratIncA m MU 9.58 +.9 -.4 +2.5/D StratIncAdv MU 9.59 +.9 -.2 +2.8/C StratIncC m MU 9.58 +.9 -.6 +2.1/D StratIncR b MU 9.54 +.8 -.5 +2.3/D TnsMnBdA m SL 10.78 +.3 ... +1.8/C TtlRetA m CI 9.45 +.2 -1.9 +1.0/D TtlRetAdv CI 9.51 +.3 -1.6 +1.2/D TtlRetC m CI 9.39 +.3 -2.0 +.6/E TtlRetR6 CI 9.51 +.2 -1.7 +1.3/C USGovtSecA m GI 5.89 -.1 -1.0 +.2/C USGovtSecAdv GI 5.91 -.1 -.9 +.4/C USGovtSecC m GI 5.84 -.1 -1.5 -.3/E USGovtSecR6 GI 5.91 -.1 -.9 +.5/B UtlsA m SU 18.63 +.7 +1.0 +8.8/B UtlsAdv SU 18.77 +.7 +1.1 +8.9/B UtlsC m SU 18.52 +.7 +.7 +8.2/C UtlsR b SU 18.55 +.7 +.8 +8.4/B UtlsR6 SU 18.77 +.7 +1.1 +9.1/B VirginiaTFIncA m SL 10.92 +.5 +.5 +2.1/C VirginiaTFIncC m SL 11.10 +.3 +.2 +1.5/E WldA m WS 17.37 +3.1 +2.7 +5.8/E WldAdv WS 17.35 +3.1 +2.8 +6.1/D WldC m WS 16.48 +3.0 +2.2 +5.0/EFrost FundsGrEqInstl LG 14.50 +2.8 +14.7 +14.0/B LowDurBdInstl CS 10.14 +.1 +.6 +1.2/B MuniBdInstl MI 10.19 +.3 +.4 +1.4/E TtlRetBdInstl CS 10.27 +.1 +.6 +3.0/A TtlRetBdInvs b CS 10.27 +.2 +.5 +2.8/A ValEqInstl LV 9.14 +2.0 +1.0 +7.9/DFundXCnsrvUpgrader TV 40.06 +1.3 +4.8 +6.4 FlexInc MU 28.29 +.5 -.5 +3.1 Upgrader XM 64.34 +1.9 +7.8 +7.5GERSPInc CI 11.14 +.1 -1.9 +1.7/B RSPUSEq LB 56.53 +4.3 +7.8 +10.4/CGMOAsstAllcBdIII MU 22.08 -.5 +.2 -.2 AsstAllcBdVI MU 22.16 -.5 +.3 -.1 CorPlusBdIV CI 21.14 +.1 -.4 +1.6 EmCtyDbtIII m EB 27.50 +2.3 -3.6 +6.8 EmCtyDbtIV m EB 27.46 +2.3 -3.6 +6.9 EmMktsII m EM 33.38 +3.4 -4.2 +9.4 EmMktsIII m EM 33.47 +3.4 -4.1 +9.4 EmMktsIV m EM 33.17 +3.4 -4.1 +9.5 EmMktsV m EM 33.07 +3.4 -4.1 +9.5 EmMktsVI m EM 33.15 +3.4 -4.1 +9.6 IntlEqIII FV 22.79 +2.8 -4.2 +2.7/D IntlEqIV FV 22.75 +2.8 -4.2 +2.8/D QualIII LB 25.57 +5.6 +9.1 +15.3/A QualIV LB 25.61 +5.6 +9.2 +15.3/A QualV LB 25.61 +5.5 +9.1 +15.3/A QualVI LB 25.57 +5.6 +9.1 +15.4/A TxMgdIntlEqsIII FV 15.61 +2.6 -4.9 +2.7/D USEqIII LB 14.52 +3.0 +2.4 +10.8/C USEqVI LB 14.41 +3.0 +2.4 +10.9/C USTrs GS 24.98 +.2 +1.0 +.8/AGabelliABCAAA d NE 10.47 +.3 +.9 +2.2/B ABCAdv m NE 10.34 +.3 +.7 +1.9/B AsstAAA m LB 61.12 +2.7 +3.6 +9.0/D EqIncAAA m LB 23.19 +3.2 +1.7 +6.8/E GoldAAA m SP 12.14 -4.4 -11.9 +13.5/B SmCpGrAAA m SB 58.53 +.9 +.9 +10.0/C SmCpGrI d SB 59.96 +.9 +1.0 +10.2/C UtlsA m SU 8.93 +1.4 +.7 +7.0/C UtlsAAA m SU 8.78 +1.3 +.6 +7.0/C UtlsC m SU 6.09 +1.3 +.2 +6.3/D Val25A m MB 16.06 +2.1 +3.7 +5.9/DGamcoGlbCont&CnctAAA m SC 20.86 +.8 -4.2 +1.1/E GlbGrAAA m WS 36.53 +1.6 +9.3 +10.7/A GrAAA m LG 64.70 +2.6 +14.0 +14.4/AGatewayA m XR 33.91 +2.1 +1.9 +5.2/BGeorge PutnamBalA m MA 20.59 +2.3 +3.5 +7.4/B BalM m MA 20.30 +2.3 +3.3 +6.9/B BalY MA 20.67 +2.3 +3.7 +7.7/AGerstein FisherMltFctrGlRlEsSc d GR 11.19 +1.2 +1.3 +5.8/B MltFctrGrEq d LG 24.01 +2.0 +11.4 +11.7/D MltFctrIntlGrEq d FG 15.85 +2.3 -.8 +5.7/DGlenmedeCorFI x CI 10.60 ... -1.9 +.9/E MuniInterm x MI 10.83 +.2 +.1 +1.6/D QuIntlEq FB 14.97 +1.9 -1.5 +3.6/D SmCpEqAdv SB 31.84 +1.0 +5.8 +10.3/C StratEq LB 25.38 +3.3 +4.7 +13.3/AGoldman SachsBalStratA m TV 11.41 +1.5 -.8 +4.3 CorFIA m CI 10.13 -.2 -1.9 +1.2/D CorFIInstl CI 10.17 -.2 -1.7 +1.5/C CptlGrA m LG 31.52 +3.1 +9.8 +12.3/C CptlGrC m LG 23.33 +3.1 +9.4 +11.4/D CptlGrInstl LG 34.71 +3.2 +10.1 +12.7/C DynMuniIncA m MI 15.82 +.4 +2.6 +3.9/A DynMuniIncInstl MI 15.81 +.4 +2.8 +4.3/A EMEqA m EM 20.03 +1.0 -9.0 +9.0/B EMEqInstl EM 21.47 +1.0 -8.8 +9.4/A EnhIncInstl UB 9.41 +.2 +1.0 +1.4/B EqGrStratA m WS 19.15 +2.2 +1.6 +9.4/B EqGrStratC m WS 18.23 +2.2 +1.2 +8.6/B EqIncA m LV 37.58 +3.6 +1.7 +6.7/E GlbIncA m IB 12.06 ... -.9 +1.6/D GlbIncInstl IB 12.04 +.1 -.7 +1.9/D GovtIncA m GI 14.25 -.5 -1.5 +.4/C GrIncStratA m TV 13.76 +1.9 +.1 +6.0 GrIncStratC m TV 13.44 +1.9 -.3 +5.2 GrOppsA m MG 22.49 +2.8 +6.6 +8.0/D GrOppsC m MG 15.48 +2.7 +6.2 +7.2/E GrOppsInstl MG 26.67 +2.8 +6.9 +8.4/D GrStratA m IH 15.87 +2.2 +.3 +7.5 GrStratC m IH 15.79 +2.1 -.1 +6.7 HQlFltngRtIns UB 8.73 +.3 +1.2 +1.4/B HYMuniA m HM 9.78 +.6 +4.7 +6.6/A HYMuniInstl d HM 9.78 +.7 +4.9 +6.9/A HighYieldA m HY 6.35 +1.6 +.6 +4.0/D HighYieldInstl d HY 6.37 +1.6 +.8 +4.4/C IncBldrA m CA 22.48 +2.2 +.8 +4.0 IntlEqInsA m FB 13.18 +1.5 -.5 +8.0/A IntlEqInsIns FB 13.55 +1.6 -.4 +8.4/A LgCpGrInsA m LG 32.74 +3.0 +9.3 +14.3/A LgCpGrInsC m LG 29.35 +3.0 +8.9 +13.4/B LgCpGrInsIns LG 33.89 +3.1 +9.6 +14.7/A LgCpValA m LV 15.85 +3.7 +1.3 +5.4/E LgCpValInsA m LV 22.68 +3.4 +3.9 +11.0/A LgCpValInsInstl LV 22.66 +3.5 +4.1 +11.5/A MidCpValA m MV 36.09 +2.1 +2.5 +5.4/E MidCpValInstl MV 36.51 +2.2 +2.8 +5.8/E RlEsttSecInstl SR 16.21 +1.1 +2.6 +4.9/D ShrtDurGovtA m GS 9.73 -.1 ... +.2/C ShrtDurGovtIns GS 9.70 -.1 +.2 +.5/A ShrtDurTxFrIns MS 10.55 +.4 +1.7 +1.6/A SmCpEqInsA m SB 28.09 +1.2 +11.8 +13.1/A SmCpEqInsIns SB 29.18 +1.2 +12.1 +13.6/A SmCpValA m SB 58.29 +2.1 +3.6 +10.4/C SmCpValInstl SB 63.04 +2.1 +3.8 +10.9/C TechOppsA m ST 26.42 +2.4 +15.9 +19.2/C TechOppsC m ST 21.84 +2.3 +15.4 +18.3/D USEqInsightsA m LB 50.10 +3.7 +7.4 +12.4/A USEqInsightsIns LB 51.71 +3.7 +7.7 +12.9/A USTxMgdEqA m LB 23.89 +3.2 +6.8 +11.0/BGoodHavenGoodHaven d MV 24.82 +2.2 +2.6 +4.3/EGovernment StreetEq LG 77.01 +4.4 +5.6 +9.5/E MidCp MB 27.24 +2.6 +5.3 +11.6/AGreen CenturyBal d MA 27.03 +2.3 +2.9 +4.8/E Eq d LG 43.04 +3.0 +5.7 +11.4/DGreenspringGreenspring MA 24.58 +1.5 +4.0 +8.8/AGuggenheimHYA m HY 11.05 +.9 +.1 +5.6/A InvmGradeBdA m CI 18.37 -.2 ... +3.6/A LgCpValA m LV 47.03 +2.9 +1.6 +10.3/B MidCpValA m SV 35.89 +.2 +4.4 +12.5/A MidCpValC m SV 25.86 +.2 +3.9 +11.6/B StylPlsLgCrA m LB 23.87 +3.6 +5.2 +12.3/A StylPlsMdGrA m MG 47.37 +1.9 +6.1 +10.2/C WldEqIncA m WS 15.46 +1.8 +1.4 +7.3/DGuideMarkCorFISvc b CI 9.07 +.2 -1.9 +.9 EmMktsSvc b EM 15.69 +1.1 -5.0 +7.7/C LgCpCorSvc b LG 18.72 +2.6 +7.0 +9.5/E SmMidCpCorSvc b SB 16.23 +1.7 +9.1 +9.2/D WldexUSSvc b FB 9.59 +1.5 +1.0 +4.9/CGuideStone FundsAggresivAllcInv WS 12.71 +2.8 +3.8 +9.3 BalAllcInv CA 12.31 +1.5 +1.2 +5.4 CnsrvAllcInv XY 11.58 +1.0 +1.0 +3.4 EqIdxInstl LB 31.05 +3.7 +6.5 +12.6 EqIdxInv LB 31.06 +3.6 +6.3 +12.4 ExtnddDrBdIns CL 16.98 +.4 -3.0 +4.1 ExtnddDrBdInv CL 16.99 +.4 -3.1 +3.8 GrAllcInv AL 12.75 +2.2 +2.7 +7.4 GrEqInstl LG 28.48 +2.9 +13.2 +13.6 GrEqInv LG 28.37 +2.9 +13.0 +13.3 IntlEqInstl FB 15.72 +2.3 ... +7.2 IntlEqInv FB 15.72 +2.3 -.1 +6.9 LowDurBdInstl CS 13.25 +.2 +.4 +1.2 LowDurBdInv CS 13.25 +.1 +.3 +.9 MediumDurBdIns CI 14.33 +.2 -1.5 +1.7 MediumDurBdInv CI 14.33 +.1 -1.7 +1.4 SmCpEqInstl SB 19.79 +1.4 +7.8 +9.3 SmCpEqInv SB 19.78 +1.5 +7.7 +9.0 ValEqInstl LV 23.04 +3.9 +2.8 +9.1 ValEqInv LV 23.05 +3.9 +2.6 +8.8Guinness AtkinsonChinaHK d CH 25.20 -2.2 -5.1 +10.6/C GlbInvtrsInv LB 45.89 +1.8 +2.0 +14.1/AHSBCOppI MG 15.91 +2.1 +11.7 +10.5Hancock HorizonBrknrdSmCpInv SB 72.24 +2.2 +6.4 +10.3HarborBdInstl CI 11.24 +.4 -1.2 +1.9/B CnvrtSecInstl d CV 10.77 +.2 +5.5 +4.9/D CptlApprecAdmin b LG 76.69 +1.4 +12.4 +13.9/B CptlApprecInstl LG 78.15 +1.4 +12.5 +14.2/A CptlApprecInv b LG 75.24 +1.4 +12.3 +13.8/B HYBdInstl d HY 9.86 +1.1 +1.0 +4.2/D IntlAdmin b FB 67.11 +1.0 -.4 +3.0/E IntlGrInstl FG 15.93 +1.4 +.8 +8.0/B IntlInstl FB 67.33 +1.1 -.3 +3.2/D IntlInv b FB 66.65 +1.0 -.5 +2.9/E LgCpValInstl LB 15.45 +3.4 +4.0 +12.8/A LgCpValInv b LB 15.60 +3.4 +3.7 +12.4/A MidCpGrInstl MG 11.60 +.1 +12.5 +11.2/B MidCpValInstl MV 23.69 +2.1 +.6 +7.7/D RlRetInstl IP 9.17 -.4 -.8 +1.6/B SmCpGrInstl SG 15.89 +2.1 +10.3 +9.4/D SmCpValInstl SB 37.92 +2.4 +4.5 +14.4/A SmCpValInv b SB 36.94 +2.4 +4.2 +14.0/AHarding LoevnerEmMktsAdv d EM 57.27 +1.1 -3.3 +9.5 GlbEqAdv d WS 39.34 +2.4 +5.8 +12.2 IntlEqInstl d FG 23.44 +3.3 +2.9 +9.7HartfordBalA m MA 24.57 +2.4 +2.3 +6.6/C BalC m MA 24.56 +2.4 +1.9 +5.8/D BalHLSIA MA 31.89 +2.6 +2.8 +7.1/B BalHLSIB b MA 32.31 +2.5 +2.6 +6.9/B BalIncA m CA 14.31 +2.4 -.8 +6.8/A BalIncC m CA 14.10 +2.4 -1.3 +6.0/B BalIncI CA 14.31 +2.4 -.7 +7.1/A BalIncR3 b CA 14.36 +2.4 -1.0 +6.5/A BalIncR4 b CA 14.37 +2.5 -.9 +6.8/A CapAppHLSIA LG 51.06 +2.7 +6.0 +9.4/E CapAppHLSIB b LG 50.27 +2.7 +5.9 +9.2/E ChecksandBalsA m MA 9.72 +2.4 +3.3 +7.4/B ChecksandBalsC m MA 9.65 +2.3 +2.8 +6.6/C CnsrvAllcA m CA 10.53 +1.3 +.9 +3.6/D CorEqA m LG 31.13 +4.1 +8.0 +11.0/D CorEqC m LG 28.45 +4.0 +7.5 +10.2/E CorEqY LG 31.55 +4.1 +8.2 +11.4/D 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 Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 61

CptlApprecA m LB 40.28 +2.2 +7.3 +9.3/D CptlApprecC m LB 31.22 +2.1 +6.8 +8.5/E CptlApprecI LB 40.47 +2.2 +7.4 +9.6/D CptlApprecR3 b LB 44.31 +2.2 +7.1 +8.9/D CptlApprecR4 b LB 45.67 +2.2 +7.2 +9.3/D CptlApprecY LB 46.82 +2.2 +7.5 +9.7/D DiscpEqHLSIA LG 16.67 +4.2 +8.0 +11.2/D DiscpEqHLSIB b LG 16.47 +4.1 +7.9 +10.9/D DivandGrA m LV 26.62 +4.7 +4.0 +10.7/A DivandGrC m LV 25.71 +4.6 +3.5 +9.8/B DivandGrHLSIA LV 24.95 +4.8 +4.2 +11.1/A DivandGrHLSIB b LV 24.81 +4.8 +4.0 +10.9/A DivandGrI LV 26.50 +4.8 +4.1 +10.9/A DivandGrR3 b LV 26.96 +4.7 +3.7 +10.3/B DivandGrR4 b LV 27.15 +4.7 +3.9 +10.6/A DivandGrR5 LV 27.26 +4.8 +4.1 +11.0/A DivandGrY LV 27.26 +4.7 +4.1 +11.0/A EmMktsLclDbtI XP 5.90 +2.1 -5.5 +3.5/B EmMktsLclDbtY XP 5.86 +1.9 -5.5 +3.5/A EqIncA m LV 20.38 +4.2 +1.2 +10.5/A EqIncC m LV 20.27 +4.2 +.8 +9.7/B EqIncI LV 20.27 +4.3 +1.4 +10.8/A EqIncR3 b LV 20.40 +4.2 +1.0 +10.1/B EqIncR4 b LV 20.43 +4.2 +1.2 +10.4/B EqIncY LV 20.58 +4.3 +1.4 +10.9/A FltngRtA m BL 8.72 +1.0 +2.4 +4.3/B FltngRtC m BL 8.71 +.9 +1.9 +3.5/D FltngRtHiIncA m BL 10.04 +1.0 +2.5 +4.7/A FltngRtHiIncC m BL 10.04 +.8 +2.0 +3.9/C FltngRtHiIncI BL 10.05 +1.0 +2.6 +5.0/A FltngRtI BL 8.73 +1.0 +2.5 +4.6/A FltngRtY BL 8.71 +1.0 +2.5 +4.6/A GlbAllAsstA m IH 10.66 +.9 -.7 +5.6/B GlbAllAsstC m IH 10.49 +.8 -1.1 +4.8/C GlbAllAsstI IH 10.71 +.8 -.6 +5.9/A GlbCptlApprecA m WS 19.16 +2.1 +1.9 +6.0/D GlbCptlApprecC m WS 17.49 +2.0 +1.5 +5.2/E GlbCptlApprecI WS 19.76 +2.1 +2.1 +6.3/D GlbGrHLSIA WS 30.64 +1.8 +9.9 +13.3/A GlbGrHLSIB b WS 30.31 +1.8 +9.7 +13.0/A GlbRlAsstY IH 9.56 +.1 +1.4 +5.9/A GrAllcA m AL 12.79 +2.5 +3.6 +6.4/D GrAllcC m AL 12.55 +2.4 +3.1 +5.6/E GrOppsA m LG 49.00 +.1 +14.6 +12.6/C GrOppsC m LG 31.41 +.1 +14.1 +11.8/C GrOppsHLSIA LG 44.18 +.2 +15.0 +13.3/B GrOppsHLSIB b LG 42.39 +.2 +14.8 +13.0/B GrOppsI LG 51.20 +.1 +14.8 +12.9/C GrOppsR4 b LG 51.67 +.1 +14.6 +12.6/C GrOppsY LG 54.60 +.1 +14.8 +13.0/B HCA m SH 36.95 +4.6 +10.2 +5.1/B HCC m SH 30.12 +4.5 +9.7 +4.3/B HCHLSIA SH 24.81 +4.6 +10.5 +5.5/B HCI SH 38.79 +4.6 +10.4 +5.4/B HCY SH 42.19 +4.6 +10.4 +5.5/B HYA m HY 7.29 +1.1 +.6 +4.6/C HYHLSIA HY 8.26 +1.2 +.7 +5.2/B HYHLSIB b HY 8.11 +1.2 +.6 +4.9/B InPlusA m IP 10.43 -.5 -.6 +1.2/C InPlusC m IP 9.98 -.6 -1.0 +.4/E InPlusI IP 10.62 -.4 -.4 +1.4/B IntlGrA m FG 15.58 +1.8 +1.5 +7.0/B IntlOppsA m FB 16.65 +1.8 -1.8 +4.6/C IntlOppsC m FB 14.49 +1.8 -2.3 +3.8/D IntlOppsHLSIA FB 17.17 +1.9 -1.7 +5.2/B IntlOppsHLSIB b FB 17.36 +1.9 -1.8 +4.9/C IntlOppsI FB 16.56 +1.8 -1.7 +4.9/C IntlOppsR4 b FB 17.21 +1.8 -1.8 +4.6/C IntlOppsR5 FB 17.39 +1.9 -1.6 +5.0/B IntlOppsY FB 17.49 +1.9 -1.6 +5.1/B IntlSmCoA m FR 16.11 -.2 -3.6 +6.1/E IntlSmCoY FR 16.42 -.2 -3.4 +6.6/E IntlValY FV 17.13 +2.6 -2.8 +8.9/A MidCpA m MG 33.05 +2.6 +10.1 +12.6/B MidCpC m MG 24.15 +2.5 +9.6 +11.8/B MidCpHLSIA MG 44.24 +2.6 +10.3 +13.1/A MidCpHLSIB b MG 43.17 +2.6 +10.2 +12.8/B MidCpI MG 34.00 +2.7 +10.3 +12.9/A MidCpR3 b MG 36.69 +2.6 +9.9 +12.3/B MidCpR4 b MG 38.08 +2.6 +10.1 +12.6/B MidCpR5 MG 39.10 +2.6 +10.3 +13.0/A MidCpValA m MB 16.08 +1.8 +2.4 +7.4/D MidCpValHLSIA MB 12.93 +1.8 +2.6 +7.9/C MidCpValHLSIB b MB 12.81 +1.7 +2.5 +7.6/D MidCpY MG 39.45 +2.6 +10.3 +13.1/A ModAllcA m MA 12.35 +1.8 +2.2 +5.4/D ModAllcC m MA 12.10 +1.8 +1.7 +4.6/E MuniOppsA m MI 8.50 +.2 +.5 +2.7/A MuniOppsC m MI 8.50 +.2 -.1 +1.9/C MuniOppsI MI 8.51 +.2 +.5 +2.9/A QualityValueA m LV 21.04 +4.4 +3.2 +7.8/D SchrEMEqA m EM 15.91 +1.8 -4.6 +10.1/A SchrEMEqI EM 15.90 +1.9 -4.4 +10.4/A SchrInStkI FB 13.30 +2.5 +.5 +6.5/A SchrUSSCOpI SG 28.66 +2.2 +5.3 +10.7/C SchrUSSMCOpI MB 15.13 +2.5 +2.2 +9.4/B ShrtDurA m CS 9.72 +.3 +.3 +1.5/B ShrtDurC m CS 9.72 +.3 -.2 +.8/D ShrtDurI CS 9.73 +.2 +.3 +1.8/A SmCoA m SG 23.75 +.5 +12.6 +6.9/E SmCoHLSIA SG 23.15 +.5 +13.4 +7.6/E SmCoHLSIB b SG 21.48 +.5 +13.2 +7.3/E SmCpCorA m SB 14.93 +1.9 +9.0 +8.6/D SmCpGrA m SG 61.49 +1.5 +10.1 +10.1/D SmCpGrHLSIA SG 35.47 +1.5 +10.4 +10.6/C SmCpGrHLSIB b SG 34.49 +1.5 +10.3 +10.4/D SmCpGrI SG 63.63 +1.5 +10.4 +10.4/D SmCpGrY SG 67.00 +1.5 +10.4 +10.5/C SmMidCpEqHLSIA SB 9.34 +1.9 +6.0 +9.1/D StkHLSIA LB 84.14 +3.7 +5.7 +10.8/C StkHLSIB b LB 83.99 +3.7 +5.6 +10.5/C StratIncA m MU 8.59 +1.1 -.1 +4.8/A StratIncC m MU 8.63 +1.0 -.6 +4.0/B StratIncI MU 8.62 +1.1 ... +5.0/A TtlRetBdA m CI 10.08 +.1 -1.5 +2.0/B TtlRetBdC m CI 10.14 +.2 -1.9 +1.2/D TtlRetBdHLSIA CI 11.18 +.3 -1.2 +2.5/A TtlRetBdHLSIB b CI 11.10 +.2 -1.3 +2.2/A TtlRetBdY CI 10.21 +.2 -1.3 +2.4/A USGovtSecHLSIA CI 10.14 -.2 -.7 +.7/E USGovtSecHLSIB b CI 10.11 -.2 -.9 +.5/E UltrShrtBdHLSIA UB 10.14 +.2 +.8 +.9/D UltrShrtBdHLSIB b UB 10.11 +.1 +.6 +.6/E ValHLSIA LV 16.42 +3.5 +2.3 +8.6/C ValHLSIB b LV 16.38 +3.5 +2.2 +8.4/D WldBdA m IB 10.63 +.1 +1.5 +1.6/D WldBdC m IB 10.43 +.1 +1.2 +.9/E WldBdI IB 10.71 +.2 +1.8 +1.9/D WldBdY IB 10.74 +.2 +1.8 +2.0/CHeartlandSelValInv m MV 29.46 +2.1 +4.9 +10.2/B ValInv m SV 43.09 -.2 +4.6 +7.9/E ValPlusInv m SV 36.06 +.9 +8.4 +11.5/BHennessyCrnrstnGrInv b SB 23.76 -.5 -1.7 +5.1/E CrnrstnLgGrInv b LV 12.44 +2.3 +1.5 +8.5/C CrnrstnMC30Ins MB 19.80 -.6 -2.3 +3.1/E CrnrstnMC30Inv b MB 19.23 -.7 -2.5 +2.8/E CrnrstnValInv b LV 20.16 +2.7 +2.4 +11.4/A EqandIncInstl MA 15.24 +2.8 +1.6 +6.3 EqandIncInv b MA 16.15 +2.7 +1.4 +5.9 FocInstl MG 93.28 +2.1 +2.9 +8.2/D FocInv b MG 90.70 +2.0 +2.6 +7.8/D GasUtilityInv b SU 29.12 ... +.2 +4.5/E JapanInstl JS 36.63 -.1 +2.3 +13.4/A JapanInv b JS 35.56 -.2 +2.1 +12.9/B SmCpFinclInv b SF 25.13 -.1 +4.2 +12.2/B TtlRetInv b MA 13.49 +1.7 +.7 +8.5/AHighlandFIA m CI 12.71 +.1 +.1 +2.6/A FIY CI 12.70 +.2 +.2 +2.9/A GlbAllcA m IH 8.87 +9.1 +8.3 +2.8/E PremGrEqA m LG 27.42 -.1 +1.5 +8.8/EHodgesRetail m MG 49.31 +.8 -.5 +12.8/B SmCpRetail m SB 20.87 +1.5 +7.7 +6.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.8 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.4/B SmCoStk SB 42.85 -.3 -2.0 +7.2/E StkIdx LB 21.16 +3.7 +6.2 +11.9 Val LV 56.61 +5.6 +3.3 +12.1/AHood RiverSmCpGrInstl d SG 42.63 +2.5 +12.9 +13.4/AHotchkis & WileyDiversValInstl LV 19.44 +3.4 +3.2 +9.9/B HYA m HY 11.89 +1.0 +.9 +5.3/B HYI d HY 11.97 +1.1 +1.1 +5.6/A LgCpValA m LV 34.47 +3.3 +3.1 +9.7/B LgCpValI LV 34.70 +3.4 +3.2 +10.0/B MidCpValA m MV 39.00 -.1 +5.3 +7.3/D MidCpValI MV 39.66 -.1 +5.5 +7.5/D SmCpValA m SV 63.71 +.3 +6.0 +8.4/D SmCpValI SV 64.13 +.4 +6.2 +8.7/D ValOppsA m XM 31.54 +3.8 +7.0 +10.0/A ValOppsC m XM 29.25 +3.6 +6.5 +9.1/B ValOppsIns XM 31.52 +3.8 +7.1 +10.3/AHussmanStratGr d NE 6.27 -2.9 ... -9.0/E StratTtlRet d TV 11.72 -1.2 -2.1 +2.7/EICMSmCo SB 36.02 +1.6 +8.9 +16.3/AICONEmMktsS EM 16.29 +2.0 -.4 +5.3/D EngyS EE 13.05 +.7 +1.8 +2.6/B HCS SH 18.75 +7.5 +14.8 +5.0/B InfrmatnTechS ST 16.82 +1.2 +6.3 +17.6/D NatrlResS SN 16.40 +3.2 +2.5 +8.9/AINVESCOAmericanValA m MV 39.53 +1.4 +6.6 +5.8/E AmericanValC m MV 32.47 +1.3 +6.1 +5.0/E AsiaPacGrA m PJ 33.25 +.7 -6.0 +6.6/E AsiaPacGrC m PJ 30.53 +.6 -6.5 +5.8/E BalRkAllcA m IH 10.65 -1.2 -1.8 +4.5/C BalRkAllcC m IH 10.13 -1.4 -2.2 +3.7/D BalRkAllcR5 IH 10.82 -1.2 -1.6 +4.8/C BalRkAllcY IH 10.81 -1.3 -1.6 +4.7/C ChtrA m LB 18.69 +4.0 +3.5 +6.1/E ChtrC m LB 17.52 +3.9 +3.1 +5.3/E ComStkA m LV 27.68 +3.7 +3.7 +10.2/B ComStkC m LV 27.67 +3.6 +3.2 +9.4/C CorpBdA m TW 7.04 +.6 -2.7 +3.5/B CorpBdC m TW 7.10 +.7 -3.0 +2.8/C DivIncA m LV 23.74 +2.9 -1.8 +7.5/D DivIncInv b LV 23.96 +2.9 -1.8 +7.5/D DiversDivA m LV 20.24 +2.7 +.4 +6.3/E DiversDivC m LV 19.98 +2.6 -.1 +5.5/E DiversDivInv b LV 20.23 +2.7 +.5 +6.4/E DvlpngMktsA m EM 33.46 +2.4 -11.1 +7.1/C DvlpngMktsC m EM 32.54 +2.3 -11.5 +6.3/D EndeavorA m MB 20.05 +2.5 -.2 +9.2/B EngyA m EE 26.49 -2.0 +5.3 +.2/D EngyC m EE 22.62 -2.0 +4.8 -.5/D EngyInv b EE 26.37 -2.0 +5.2 +.2/D EqWtSP500A m LB 62.39 +2.5 +4.0 +10.4/C EqWtSP500C m LB 59.63 +2.4 +3.6 +9.7/D EqWtSP500Y LB 63.03 +2.5 +4.2 +10.7/C EqandIncA m MA 11.03 +2.5 +1.4 +7.2/B EqandIncC m MA 10.82 +2.4 +.9 +6.4/C EuropeanGrA m ES 39.45 +1.0 -4.4 +4.0/C EuropeanGrC m ES 36.62 +1.0 -4.8 +3.3/D EuropeanGrInv b ES 39.36 +1.0 -4.3 +4.1/C EuropeanSmCoA m ES 16.13 +.3 -2.7 +10.1/A Exch LV 586.62 +1.8 +3.3 +8.7/C FltngRtA m BL 7.57 +.6 +2.6 +4.1/B FltngRtC m BL 7.54 +.6 +2.3 +3.6/C GlbCorEqA m WS 16.16 +2.7 -.2 +6.8/D GlbCorEqC m WS 15.34 +2.7 -.6 +6.0/D GlbGrA m WS 31.62 +1.7 -1.1 +4.6/E GlbLwVlEqYldA m WS 14.18 +.4 +3.0 +6.2/D GlbRlEsttA m GR 13.44 +.4 +.3 +4.1/D GlbSmMidCpGrA m SW 19.74 +1.9 -.3 +5.7/E GldPrcMtlsA m SP 3.58 -3.2 -13.9 +9.4/E GldPrcMtlsInv b SP 3.60 -3.2 -13.9 +9.5/E GrAllcA m AL 16.32 +1.9 +1.7 +6.7 GrAllcC m AL 16.11 +1.8 +1.3 +5.9 GrandIncA m LV 27.39 +3.7 +2.3 +9.5/B GrandIncC m LV 27.05 +3.6 +1.8 +8.7/C HCA m SH 38.88 +5.9 +9.3 -.6/E HCInv b SH 38.89 +5.9 +9.3 -.6/E HYA m HY 4.08 +.9 +.3 +4.1/D HYC m HY 4.07 +.9 -.1 +3.3/E HYInv b HY 4.08 +.9 +.3 +4.1/D HYMuniA m HM 10.01 +.2 +1.5 +5.4/A HYMuniC m HM 9.98 +.1 +1.0 +4.6/B HYR5 HY 4.07 +1.0 +.5 +4.4/C IncomeA m GI 8.59 -.4 -1.4 +.4/C IntermTrmMnIncA m MI 11.00 +.2 +.2 +2.5/B IntlAllcA m FB 11.83 +2.1 -3.1 +4.9 IntlGrA m FG 34.86 +2.2 -3.9 +3.3/E IntlGrC m FG 31.95 +2.1 -4.3 +2.5/E IntlGrR5 FG 35.44 +2.2 -3.7 +3.6/E IntlSmCoA m FQ 18.87 +1.7 -2.4 +9.3/B LtdTrmMnIncA m MS 11.21 +.2 +.3 +1.0/B LtdTrmMnIncA2 f MS 11.22 +.3 +.4 +1.3/A MidCpCorEqA m MB 21.41 +2.6 -.6 +5.5/E MidCpCorEqC m MB 12.64 +2.6 -1.0 +4.7/E MidCpCorEqR b MB 20.48 +2.6 -.7 +5.2/E MidCpGrA m MG 41.45 +1.8 +9.8 +8.0/D MidCpGrC m MG 30.92 +1.7 +9.3 +7.2/E ModAllcA m MA 13.66 +1.5 +1.1 +5.5 ModAllcC m MA 13.55 +1.4 +.7 +4.7 MuniIncA m ML 13.16 ... +.2 +3.1/B NYTxFrIncA m MY 15.29 ... ... +2.4/C PETxFrIncA m MP 16.06 ... +.2 +2.8/A QualIncA m CI 11.50 -.3 -1.6 +1.0/D RlEsttA m SR 21.49 +.9 +1.6 +6.2/B RlEsttC m SR 21.37 +.8 +1.2 +5.5/C SP500IdxA m LB 30.62 +3.6 +6.0 +11.8/B SP500IdxC m LB 29.47 +3.5 +5.5 +11.0/B SP500IdxY LB 31.01 +3.6 +6.2 +12.1/A SelCoA m SB 19.17 +2.2 +2.0 +11.0/B SelCoC m SB 16.09 +2.2 +1.6 +10.2/C ShTBdA m CS 8.48 +.3 +.2 +1.4/B ShTBdC b CS 8.47 +.2 -.1 +1.1/C SmCpDiscvA m SG 10.94 +1.5 +13.3 +9.3/D SmCpEqA m SB 16.25 +1.2 +5.9 +6.6/E SmCpEqC m SB 13.02 +1.2 +5.4 +5.8/E SmCpGrA m SG 41.02 +.5 +9.9 +11.1/C SmCpGrInv b SG 43.11 +.5 +9.9 +11.1/C SmCpGrR b SG 37.96 +.5 +9.8 +10.8/C SmCpGrR5 SG 46.29 +.5 +10.2 +11.5/C SmCpValA m SV 19.00 +1.6 +.2 +8.7/D SmCpValC m SV 13.60 +1.6 -.3 +7.9/E SummitP b LG 22.36 +2.4 +12.4 +13.8/B TechA m ST 51.08 +2.3 +15.5 +15.2/E TechInv b ST 50.80 +2.3 +15.5 +15.3/D TechSectA m ST 25.55 +2.3 +15.7 +15.2/EIVAIntlA m FQ 17.40 +.2 -2.4 +4.1/E IntlI d FQ 17.45 +.3 -2.2 +4.4/E WldwideA m IH 18.87 +1.4 ... +5.2/B WldwideC m IH 18.41 +1.4 -.4 +4.4/C WldwideI d IH 18.95 +1.4 +.2 +5.5/BIntrepidCptlInv m MA 11.69 -.2 -2.2 +4.4/E EnduranceInv m SV 13.98 +.4 -1.2 +1.9/E361MgdFutsStratI FF 11.71 +.9 ... -1.7/C MgdFutsStratInv b FF 11.52 +.8 -.2 -1.9/CInvestEdBal m MA 11.88 +1.6 +2.0 +5.6/D Cnsrv m CA 10.80 +1.1 +1.1 +3.4/E Gr m AL 12.95 +2.0 +2.7 +7.0/DIronBridgeSMIDCp MG 12.70 +2.0 +11.8 +10.0/C SmCp SG 19.11 +1.9 +11.6 +9.4/DIronclad FundsMgdRk d XR 10.95 +.8 +7.5 +3.1/DIvyAsstStratA m IH 24.68 +2.4 +3.9 +2.3/E AsstStratB m IH 23.14 +2.3 +3.4 +1.5/E AsstStratC m IH 23.33 +2.4 +3.4 +1.6/E AsstStratI IH 25.00 +2.5 +4.0 +2.6/E AsstStratR b IH 24.38 +2.4 +3.7 +2.0/E AsstStratY b IH 24.74 +2.4 +3.9 +2.3/E BalA m MA 25.73 +2.1 +3.8 +4.9/E BalB m MA 25.44 +2.0 +3.3 +4.2/E BalC m MA 25.53 +2.0 +3.4 +4.2/E CorEqA m LG 15.84 +2.9 +8.3 +8.8/E CorEqC m LG 13.56 +2.7 +7.8 +8.0/E CundillGlbValA m WS 18.51 +2.2 -2.1 +4.9/E EmMktsEqA m EM 19.19 +1.5 -8.9 +8.1/C EmMktsEqC m EM 16.44 +1.4 -9.2 +7.2/C EmMktsEqI EM 19.84 +1.5 -8.7 +8.5/B EmMktsEqY b EM 19.57 +1.5 -8.8 +8.1/C EngyA m EE 12.75 -.6 +3.0 +.3/D EngyC m EE 11.80 -.7 +2.5 -.4/D EuropeanOppsA m ES 32.88 +1.0 +.7 +4.0/C EuropeanOppsI ES 33.22 +1.1 +.9 +4.5/B GlbBdA m MU 9.60 +.5 -.7 +2.7/D GlbBdI MU 9.60 +.6 -.5 +2.9/C GlbGrA m WS 49.25 +2.2 +8.2 +8.0/C GlbGrI WS 50.30 +2.2 +8.4 +8.3/C GlbIncAllcA m IH 15.45 +2.4 +.6 +4.6/C GlbIncAllcI IH 15.59 +2.4 +.7 +4.9/B HiIncA m HY 7.48 +1.0 +2.7 +5.7/A HiIncB m HY 7.48 +.9 +2.3 +4.9/B HiIncC m HY 7.48 +.9 +2.3 +4.9/B HiIncI HY 7.48 +1.0 +2.8 +5.9/A HiIncY b HY 7.48 +1.0 +2.7 +5.7/A IntlCorEqA m FB 19.93 +1.3 -1.5 +4.4/C IntlCorEqC m FB 17.69 +1.3 -1.8 +3.7/D IntlCorEqI FB 20.08 +1.4 -1.2 +4.8/C IntlCorEqY b FB 20.07 +1.4 -1.4 +4.5/C LgCpGrA m LG 24.59 +2.5 +13.0 +13.1/B LgCpGrC m LG 20.43 +2.4 +12.5 +12.3/C LgCpGrI LG 25.86 +2.5 +13.2 +13.4/B LtdTrmBdA m CS 10.60 +.1 -.6 +.9/C LtdTrmBdI CS 10.60 +.1 -.5 +1.2/B MgdIntlOppsA m FB 11.73 +1.6 -1.3 +5.2/B MicroCpGrA m SG 30.60 -.8 +21.0 +7.7/E MidCpGrA m MG 26.06 +2.1 +13.7 +11.9/B MidCpGrC m MG 22.16 +2.1 +13.3 +11.1/B MidCpGrI MG 28.09 +2.1 +13.9 +12.2/B MidCpGrR b MG 25.39 +2.1 +13.5 +11.6/B MidCpGrY b MG 27.23 +2.1 +13.7 +12.0/B MuniBdA m MI 11.66 +.1 +.2 +2.0/C MuniHiIncA m HM 5.04 ... +1.4 +3.1/E MuniHiIncC m HM 5.04 -.1 +1.0 +2.4/E MuniHiIncI HM 5.04 ... +1.5 +3.3/D NaturalResA m SN 15.46 +1.0 -1.4 +1.8/E NaturalResI SN 16.19 +1.0 -1.1 +2.3/E SciAndTechA m ST 71.75 +3.2 +12.9 +12.5/E SciAndTechC m ST 61.56 +3.2 +12.4 +11.6/E SciAndTechY b ST 75.66 +3.2 +12.9 +12.5/E SciandTechI ST 78.96 +3.2 +13.0 +12.8/E SciandTechR b ST 69.85 +3.2 +12.6 +12.1/E SecCrBdA m CI 10.44 ... -1.4 +2.2/A SecReEsSecsA m SR 24.29 +1.2 +.8 +4.9/D SecReEsSecsY b SR 24.33 +1.2 +.9 +5.0/C SmCpGrA m SG 20.02 +.3 +12.3 +13.0/B SmCpGrC m SG 16.04 +.2 +11.9 +12.2/B SmCpGrInstl SG 26.19 +.3 +12.5 +13.4/A SmCpGrY b SG 24.71 +.3 +12.3 +13.1/B SmCpValA m SB 20.84 +1.9 +9.7 +14.3/A TxMgdEqA m LG 27.91 +3.1 +13.0 +11.7/D ValA m LV 24.79 +4.7 +4.4 +6.6/EJPMorganCATaxFrBdA m MF 10.65 +.2 +.1 +1.6 CATaxFrBdC m MF 10.56 +.1 -.2 +1.1 CATaxFrBdI MF 10.42 +.2 +.2 +1.7 CPBondA m CI 8.02 ... -1.5 +1.8 CPBondC m CI 8.06 ... -1.9 +1.1 CPBondI CI 8.01 +.1 -1.2 +2.0 CPBondR6 CI 8.02 ... -1.3 +2.1 CoreBondA m CI 11.22 -.1 -1.6 +1.2 CoreBondC m CI 11.29 -.1 -1.9 +.6 CoreBondI CI 11.21 ... -1.5 +1.5 CoreBondR5 CI 11.19 ... -1.4 +1.5 CoreBondR6 CI 11.22 ... -1.4 +1.6 DiversiedA m MA 17.52 +1.9 +.2 +6.0 DiversiedI MA 17.63 +1.8 +.4 +6.3 DiversiedL MA 17.60 +1.8 +.5 +6.5 EmMktsEqA m EM 27.35 +2.0 -5.6 +10.4 EmMktsEqC m EM 26.51 +1.9 -5.9 +9.9 EmMktsEqI EM 28.03 +2.0 -5.5 +10.7 EmMktsEqL EM 28.24 +2.0 -5.4 +10.8 EqIncA m LV 17.52 +4.5 +3.4 +10.6 EqIncI LV 17.82 +4.6 +3.6 +10.9 EquityIndexA m LB 43.13 +3.7 +6.2 +12.0 EquityIndexC m LB 42.72 +3.6 +5.8 +11.3 EquityIndexI LB 43.18 +3.7 +6.3 +12.3 EurpDnycA m ES 26.22 +2.8 -.8 +2.6 EurpDnycI ES 26.74 +2.8 -.7 +2.9 EurpDnycL ES 26.98 +2.8 -.6 +3.1 GovernmentBondI GI 10.18 -.4 -1.4 +.7 GrowthAdvtgA m LG 22.21 +1.8 +12.5 +13.5 GrowthAdvtgI LG 22.86 +1.8 +12.6 +13.8 GrowthAndIncA m LV 51.73 +4.4 +4.0 +10.8 HighYieldA m HY 7.21 +1.0 +.9 +4.5 HighYieldC m HY 7.22 +1.0 +.5 +3.9 HighYieldI HY 7.25 +1.0 +1.1 +4.7 HighYieldR5 HY 7.26 +1.0 +1.1 +4.8 HighYieldR6 HY 7.25 +1.0 +1.2 +4.9 IntermTxFrBdA m MI 10.79 +.2 -.3 +1.3 IntermTxFrBdI MI 10.60 +.2 -.1 +1.6 IntlAdvgA m FB 21.57 +2.7 -1.8 +3.8 IntlAdvgC FB 22.44 +2.6 -1.6 +4.1 IntlEqA m FB 17.36 +1.9 -3.3 +4.6 IntlEqI FB 17.64 +2.0 -3.2 +4.9 IntlRsrchEnhEqA m FB 18.54 +2.3 -.8 +4.6 IntlRsrchEnhEqI FB 18.77 +2.3 -.7 +4.8 IntlValueA m FV 13.72 +2.6 -3.8 +2.5 IntlValueI FV 14.06 +2.6 -3.6 +2.8 IntlValueL FV 14.00 +2.6 -3.6 +2.9 IntrepidAmrA m LB 42.53 +3.7 +6.6 +11.1 IntrepidAmrI LB 43.76 +3.7 +6.8 +11.4 IntrepidGrR5 LG 61.39 +3.2 +9.5 +14.5 IntrepidGrowthA m LG 61.14 +3.2 +9.2 +14.0 IntrepidGrowthI LG 62.13 +3.2 +9.4 +14.3 IntrepidMidCapA m MB 23.11 +2.0 +3.0 +8.2 IntrepidMidCapC m MB 19.51 +2.0 +2.7 +7.5 IntrepidMidCapI MB 24.39 +2.0 +3.1 +8.4 IntrepidValueA m LV 35.92 +4.4 +5.3 +8.7 IntrepidValueI LV 36.10 +4.4 +5.4 +8.9 IntrepidValueR5 LV 36.21 +4.4 +5.6 +9.1 InvCnsrvGrA m CA 12.71 +1.1 +.6 +4.1 InvCnsrvGrC m CA 12.65 +1.0 +.3 +3.5 InvCnsrvGrI CA 12.78 +1.0 +.7 +4.3 InvGrIncA m AL 17.75 +2.1 +2.5 +7.4 InvGrIncC m AL 17.24 +2.0 +2.2 +6.8 InvGrIncI AL 17.47 +2.1 +2.7 +7.7 InvestorBalA m MA 15.53 +1.6 +1.6 +5.9 InvestorBalC m MA 15.28 +1.7 +1.3 +5.3 InvestorBalI MA 15.56 +1.6 +1.8 +6.2 InvestorGrowthA m XM 21.31 +2.6 +3.3 +9.1 InvestorGrowthC m XM 19.90 +2.6 +2.9 +8.5 InvestorGrowthI XM 21.77 +2.7 +3.5 +9.4 LCapGrA m LG 43.17 +1.2 +14.2 +14.1 LCapGrI LG 43.61 +1.2 +14.3 +14.3 LargeCapValueA m LV 15.65 +4.3 +.3 +11.6 LargeCapValueI LV 15.39 +4.3 +.5 +11.8 LtdDurBdA m CS 9.97 +.2 +.7 +1.0 LtdDurBdI CS 9.96 +.1 +.7 +1.3 LtdDurBdR6 CS 9.98 +.2 +.8 +1.5 MCapValA m MB 40.12 +2.7 +2.3 +7.7 MCapValC m MB 38.51 +2.7 +2.0 +7.2 MCapValI MB 40.60 +2.7 +2.4 +8.0 MCapValL MB 41.13 +2.8 +2.6 +8.3 MidCapEquityI MG 53.40 +2.3 +5.3 +8.4 MidCapGrowthA m MG 31.38 +1.8 +7.8 +8.0 MidCapGrowthC m MG 24.79 +1.8 +7.5 +7.5 MidCapGrowthI MG 36.08 +1.8 +8.0 +8.4 MktExpnEnhIdxA m SB 11.97 +2.0 +5.8 +11.7 MktExpnEnhIdxI SB 12.14 +2.0 +6.0 +12.0 MortgBackedScA m CI 11.16 -.1 -.6 +1.4 MortgBackedScI CI 10.88 -.1 -.5 +1.7 MortgBackedScR6 CI 10.87 -.1 -.5 +1.8 MunicipalIncA m MI 9.50 +.2 -.4 +1.7 MunicipalIncI MI 9.43 +.2 -.3 +1.9 NYTxFrBdA m MN 6.67 +.2 -.3 +1.2 NYTxFrBdC m MN 6.67 ... -.7 +.6 NYTxFrBdI MN 6.70 +.2 -.1 +1.5 RealtyIncomeL SR 13.31 +.5 +.6 +4.2 RsrchMktNetrlL NE 15.34 +1.3 +1.3 +1.1 ScapEqA m SB 53.61 +2.2 +8.0 +12.3 ScapEqC m SB 39.98 +2.2 +7.7 +11.8 ScapEqI SB 61.89 +2.2 +8.1 +12.6 ScapEqR5 SB 62.08 +2.3 +8.3 +12.9 ShDurBdA m CS 10.65 ... -.2 +.3 ShDurBdI CS 10.66 ... -.1 +.5 ShDurBdR6 CS 10.66 +.1 ... +.8 SmCpBldA m SG 26.83 +.7 +15.9 +16.0 SmCpBldI SG 30.74 +.7 +16.1 +16.3 SmallCapCoreR5 SB 58.43 +.8 +9.0 +11.7 SmallCapGrowthA m SG 18.51 +.1 +14.7 +15.6 SmallCapGrowthI SG 20.42 ... +14.9 +15.9 SmallCapGrowthL SG 21.02 +.1 +15.0 +16.1 SmallCapValueA m SV 30.73 +1.1 +6.6 +10.5 SmallCapValueI SV 32.58 +1.1 +6.8 +10.8 SmallCapValueR5 SV 32.61 +1.1 +6.8 +10.9 SmallCapValueR6 SV 32.65 +1.1 +6.9 +11.0 SmtRetr2020A m TE 19.58 +1.4 +.2 +5.1 SmtRetr2020I TE 19.65 +1.4 +.3 +5.2 SmtRetr2020R5 TE 19.68 +1.4 +.4 +5.3 SmtRetr2030A m TH 21.41 +2.0 +.9 +6.5 SmtRetr2030I TH 21.47 +2.0 +1.0 +6.6 SmtRetr2030R5 TH 21.53 +2.0 +1.1 +6.8 SmtRetr2040A m TJ 22.67 +2.4 +1.1 +7.4 SmtRetr2040I TJ 22.74 +2.5 +1.2 +7.6 SmtRetr2040R5 TJ 22.80 +2.5 +1.3 +7.7 SmtRetrIncI RI 18.40 +1.2 ... +4.2 SmtRetrIncR5 RI 18.43 +1.2 ... +4.3 TaxAwareEqI LB 35.53 +3.8 +6.7 +12.4 TaxAwrRlRetI MS 9.41 +.3 +1.0 +2.3 TaxFreeBondA m ML 11.79 +.1 -.2 +2.4 TaxFreeBondI ML 11.74 +.1 -.1 +2.6 USEquityA m LB 17.19 +4.4 +6.2 +11.3 USEquityC m LB 16.67 +4.3 +5.8 +10.8 USEquityI LB 17.23 +4.4 +6.3 +11.6 USEquityL LB 17.26 +4.4 +6.4 +11.7 USEquityR5 LB 17.26 +4.4 +6.4 +11.8 USLCpCrPlsA m LB 31.40 +4.3 +6.0 +10.6 USLCpCrPlsC m LB 29.88 +4.2 +5.7 +10.1 USLCpCrPlsI LB 31.83 +4.3 +6.2 +10.9 USLCpCrPlsR5 LB 31.98 +4.3 +6.2 +11.1 USRsrchEnhEqI LB 29.72 +3.9 +5.7 +10.2 USRsrchEnhEqL LB 29.68 +4.0 +5.7 +10.2 USRsrchEnhEqR6 LB 29.69 +4.0 +5.8 +10.3 USSmallCompI SB 20.17 +.7 +7.9 +10.1 USSmallCompL SB 20.16 +.7 +8.0 +10.2 ValueAdvtgA m LV 36.60 +3.9 +2.6 +8.4 ValueAdvtgC m LV 36.39 +3.9 +2.3 +7.9 ValueAdvtgI LV 36.83 +3.9 +2.7 +8.7 ValueAdvtgL LV 36.85 +4.0 +2.8 +8.9JacobInternetInv m ST 5.01 -2.9 +13.1 +16.7/DJames AdvantageBalGldRnR b CA 23.57 +1.1 -1.6 +1.8/EJanus HendersonBalancedC m MA 34.09 +2.2 +5.0 +7.9/A BalancedS b MA 34.39 +2.3 +5.3 +8.5/A BalancedT MA 34.44 +2.3 +5.4 +8.8/A ContrarianT MB 21.04 +4.0 +11.4 +5.2/E EnterpriseS b MG 126.62 +3.3 +10.5 +14.6/A EnterpriseT MG 129.48 +3.3 +10.7 +14.9/A EuropeanFocusA m ES 32.76 +2.2 -4.7 -2.0 EuropeanFocusC m ES 30.66 +2.1 -5.1 -2.7 FlexibleBondT CI 10.00 -.1 -1.8 +1.1/D FortyA m LG 35.93 +2.9 +13.8 +14.2/A FortyS b LG 34.59 +2.9 +13.7 +14.1/B GlobalEqIncA m FV 7.44 +3.6 -2.5 +4.9 GlobalEqIncC m FV 7.38 +3.5 -2.9 +4.2 GlobalLifeSciT SH 62.63 +5.1 +14.6 +2.2/C GlobalResearchS b WS 84.55 +3.3 +5.8 +7.8/C GlobalResearchT WS 83.40 +3.4 +5.9 +8.1/C GlobalSelectT WS 17.60 +4.5 +4.4 +8.9/B GlobalTechT ST 35.69 +2.3 +16.4 +24.3/A GrowthAndIncT LB 57.31 +4.0 +4.9 +14.1/A High-YieldT HY 8.22 +.9 +.3 +4.5/C MidCapValueS b MV 17.20 +1.8 +.9 +9.3/B MidCapValueT MV 17.09 +1.8 +1.1 +9.6/B OverseasS b FB 33.25 +3.3 +1.8 +3.8/D OverseasT FB 33.30 +3.3 +2.0 +4.1/D ResearchT LG 50.82 +3.5 +9.5 +11.1/D Short-TermBondT CS 2.98 +.2 +.2 +.8/D SmallCapValueL SV 24.21 +2.0 +2.5 +11.7/B SmallCapValueT SV 23.49 +2.0 +2.4 +11.4/B VITBalInstl MA 35.58 +2.2 +5.4 +8.9/A VITEntrprsInstl MG 74.94 +3.6 +11.3 +15.8/A VITFlexBdInstl CI 11.29 -.1 -1.8 +1.2/D VITFortyInstl LG 39.61 +3.1 +16.0 +15.3/A VITGlRsrchInstl WS 53.95 +3.4 +6.0 +8.3/C VITOvrsInstl FB 32.28 +3.1 +2.2 +4.1/D VITRsrchInstl LG 38.00 +3.6 +9.6 +10.6/D VentureT SG 85.87 +1.2 +12.4 +11.4/CJensenQualGrI LG 50.45 +3.8 +8.8 +14.9/A QualGrJ b LG 50.43 +3.8 +8.6 +14.6/AJohn HancockAbsRetCcyI CR 8.86 -.3 -7.6 +1.7/D AbsRetCcyR6 CR 8.95 -.3 -7.5 +1.8/C BalA m MA 20.77 +2.8 +2.3 +6.8/B BalC m MA 20.74 +2.7 +1.9 +6.1/C BalI MA 20.76 +2.8 +2.5 +7.2/B BdA m CI 15.35 +.2 -1.6 +2.1/B BdC m CI 15.35 +.2 -2.0 +1.4/C BdI CI 15.35 +.2 -1.4 +2.4/A BdR6 CI 15.38 +.3 -1.4 +2.5/A CATxFrIncA m MC 10.68 +.1 -.3 +2.9/C ClassicValA m LV 33.53 +1.9 -.7 +9.3/C ClassicValI LV 33.62 +2.0 -.5 +9.6/B CorBd1 b CI 12.57 -.2 -2.0 +1.1/D CptlAprc1 b LG 17.99 +1.4 +12.6 +14.2/A CptlAprcNAV LG 18.04 +1.4 +12.6 +14.3/A DiscpValA m LV 22.97 +4.4 +2.0 +9.1/C DiscpValC m LV 21.57 +4.3 +1.5 +8.2/D DiscpValI LV 22.30 +4.4 +2.1 +9.3/C DiscpValMCA m MB 22.78 +2.7 +1.5 +9.5/B DiscpValMCC m MB 22.79 +2.7 +1.0 +8.7/C DiscpValMCI MB 23.68 +2.7 +1.6 +9.8/B DiscpValMCR2 b MB 23.56 +2.7 +1.3 +9.3/B DiscpValMCR6 MB 23.68 +2.7 +1.7 +9.9/B DiscpValR4 b LV 22.29 +4.4 +2.0 +9.2/C DiscpValR5 LV 22.34 +4.4 +2.1 +9.4/C DiscpValR6 LV 22.34 +4.4 +2.1 +9.4/B EmMktsA m EM 11.41 +2.8 -5.7 +7.9/C EmMktsI EM 11.40 +2.8 -5.6 +8.2/C EmMktsNAV EM 11.41 +2.8 -5.5 +8.3/C EqInc1 b LV 20.78 +3.0 +2.5 +10.5/B FdmtlLgCpCorA m LB 50.72 +3.2 +3.9 +10.4/C FdmtlLgCpCorC m LB 45.10 +3.1 +3.4 +9.6/D FdmtlLgCpCorI LB 52.99 +3.2 +4.0 +10.7/C FinclIndsA m SF 20.67 +4.4 +3.5 +9.4/C FltngRtIncA m BL 8.45 +.7 +2.3 +3.2/D FltngRtIncC m BL 8.49 +.8 +1.9 +2.5/E FltngRtIncI BL 8.45 +.9 +2.5 +3.5/D GlbAbsRetStrA m AM 10.11 +.7 -3.2 -1.5/D GlbAbsRetStrC m AM 9.94 +.7 -3.6 -2.2/E GlbAbsRetStrI AM 10.21 +.8 -2.9 -1.1/D GlbAbsRetStrR6 AM 10.23 +.8 -2.9 -1.0/D GlbBd1 b IB 12.71 -.2 -.9 +3.4/A GlbholderYldA m WS 11.34 +3.1 -1.7 +5.0/E GlbholderYldC m WS 11.35 +3.0 -2.1 +4.3/E GlbholderYldI WS 11.38 +3.1 -1.5 +5.3/E GovtIncA m GI 9.00 -.7 -2.0 .../D HY1 b HY 8.12 +1.4 +1.6 +5.1/B HYA m HY 3.43 +1.0 +.8 +5.1/B HYC m HY 3.43 +1.0 +.7 +4.3/D HYI HY 3.42 +1.1 +1.0 +5.3/B HYMuniBdA m HM 7.90 +.2 +.6 +3.8/D IncA m MU 6.24 +.8 -1.5 +1.7/E IncC m MU 6.24 +.7 -1.9 +.9/E IncI MU 6.23 +.8 -1.3 +2.0/E IntlGrA m FG 28.52 +1.6 +3.1 +8.7/B IntlGrI FG 28.61 +1.6 +3.3 +9.0/A IntlSmCp1 b FA 22.13 -.4 -1.9 +6.3/C IntlVal1 b FV 16.88 +1.8 -1.8 +5.1/B IntlValNAV FV 16.83 +1.8 -1.8 +5.1/B InvmGradeBdA m CI 10.12 -.1 -1.6 +1.5/C MidCpStk1 b MG 24.08 ... +12.7 +10.5/C MlMg2010Lftm1 b TA 9.20 +1.1 +.3 +5.0/A MlMg2015Lftm1 b TD 9.69 +1.4 +.7 +5.5/B MlMg2015LftmA m TD 9.68 +1.1 +.5 +5.1/C MlMg2020Lftm1 b TE 10.57 +1.4 +1.2 +6.2/A MlMg2020LftmA m TE 10.58 +1.4 +1.1 +5.9/B MlMg2025Lftm1 b TG 11.33 +1.7 +1.8 +7.1/A MlMg2025LftmA m TG 11.36 +1.6 +1.5 +6.7/B MlMg2030Lftm1 b TH 11.73 +1.8 +2.2 +7.8/A MlMg2030LftmA m TH 11.75 +1.8 +2.0 +7.4/B MlMg2035Lftm1 b TI 12.33 +2.1 +2.7 +8.5/B MlMg2035LftmA m TI 12.24 +2.0 +2.4 +8.1/C MlMg2040Lftm1 b TJ 12.49 +2.1 +3.0 +9.0/A MlMg2040LftmA m TJ 12.41 +2.1 +2.6 +8.6/B MlMg2045Lftm1 b TK 12.34 +2.2 +3.1 +9.1/B MlMg2045LftmA m TK 12.25 +2.1 +2.8 +8.6/C MlMg2050Lftm1 b TN 13.16 +2.2 +3.0 +9.0/B MltIdx2020Prs1 b TE 11.59 +.7 -.6 +3.1/E MltIdx2025Prs1 b TG 13.05 +1.2 +.5 +4.9/E MltIdx2030Prs1 b TH 14.11 +1.7 +1.3 +6.5/D MltIdx2035Prs1 b TI 14.77 +2.1 +2.0 +7.6/D MltIdx2040Prs1 b TJ 15.16 +2.3 +2.4 +8.2/C MltIdx2045Prs1 b TK 15.34 +2.4 +2.5 +8.5/C MltIdx2050Prs1 b TN 13.64 +2.4 +2.6 +8.5/C MltIdxIncPrs1 b RI 11.04 +.5 -.2 +2.2/E MltMgLsAgr1 b XM 16.98 +2.0 +3.2 +8.9/B MltMgLsAgrA m XM 17.03 +2.0 +3.1 +8.5/C MltMgLsAgrC m XM 17.00 +1.9 +2.6 +7.7/D MltMgLsBl1 m MA 15.44 +1.5 +1.4 +5.9/D MltMgLsBl5 MA 15.35 +1.5 +1.6 +6.4/C MltMgLsBlA b MA 15.34 +1.5 +1.6 +6.3/C MltMgLsBlC m MA 15.43 +1.4 +.9 +5.2/D MltMgLsBlR6 MA 15.34 +1.5 +1.5 +6.3/C MltMgLsCns1 b XY 12.82 +.8 -.6 +3.3/C MltMgLsCnsA m XY 12.84 +.7 -.9 +2.9/D MltMgLsCnsC m XY 12.84 +.7 -1.2 +2.2/E MltmgLsMd1 b CA 13.72 +1.1 +.3 +4.8/C MltmgLsMd5 CA 13.71 +1.2 +.4 +4.9/C MltmgLsMdA m CA 13.76 +1.1 +.1 +4.5/C MltmgLsMdC m CA 13.76 +1.0 -.2 +3.7/D MltmgrLsGr1 b AL 16.46 +1.8 +2.4 +7.6/C MltmgrLsGr5 AL 16.44 +1.8 +2.4 +7.6/C MltmgrLsGrA m AL 16.50 +1.7 +2.1 +7.2/C MltmgrLsGrC m AL 16.46 +1.7 +1.7 +6.4/D NatrlRes1 b SN 12.92 -.8 +1.2 +6.2/C NewOpps1 b SB 30.96 +1.4 +7.9 +11.0/B RegionalBankA m SF 29.49 +3.3 +7.1 +17.9/A RegionalBankC m SF 27.99 +3.2 +6.6 +17.0/A RlEsttSec1 b SR 12.59 +.5 +1.6 +6.5/A RlRetBd1 b IP 10.98 -.6 -1.0 +1.2/C SmCoVal1 b SB 30.21 +2.7 +6.1 +14.1/A StratIncOppsA m MU 10.45 +1.2 -1.9 +2.1/E StratIncOppsC m MU 10.45 +1.1 -2.3 +1.4/E StratIncOppsI MU 10.45 +1.2 -1.7 +2.4/D TtlRetNAV CI 13.24 +.2 -1.3 +1.8/B TxFrBdA m ML 9.60 +.1 -.2 +2.4/D USGlbLdrsGrA m LG 49.95 +2.7 +9.9 +11.6/D USGlbLdrsGrC m LG 42.25 +2.6 +9.5 +10.8/D USGlbLdrsGrI LG 53.58 +2.7 +10.1 +11.9/C USGr1 b LG 11.54 +1.9 +14.3 +15.1/A USGrA m LG 11.57 +2.0 +14.1 +14.7/A USHYBd1 b HY 11.16 +1.0 +1.1 +5.4/B sBlueChipGr1 b LG 41.34 +2.2 +14.2 +16.0/AKLAllcInstl IH 14.53 -.6 -4.3 +3.8/DKeeleySmCpDivValI SV 19.33 +.4 +4.6 +11.4/B SmCpValA m SB 33.29 +1.1 +5.3 +6.0/E SmCpValI SB 33.78 +1.1 +5.5 +6.3/EKellnerSmMidCpValI SB 14.99 +1.4 +3.8 +9.9/CKempnerMlCpDepValIns LV 10.94 +2.7 +5.0 +8.1/DKineticsInternetNoLoad d LG 46.44 +4.5 -11.0 +10.3/E ParadigmInstl d MG 57.07 +3.6 +17.4 +18.7 ParadigmNoLoad d MG 57.88 +3.5 +17.2 +18.4 SmCptlOppsNLd d SB 62.65 +3.7 +22.2 +19.1/AKirr MarbachPtnrsVal m MG 25.12 +1.9 +.7 +6.3/ELKCMAqnsCthlcEq m LG 18.63 +3.8 +8.4 +9.9/E EqInstl d LG 28.43 +3.9 +9.3 +12.1/C FI d TW 10.49 +.1 -.7 +1.4/E SmCptlEqIns d SG 20.88 +2.5 +13.2 +8.4/ELSVValEq LV 28.97 +3.3 +.1 +9.8/BLaudusIntlMktMtrsInv FG 26.23 +.8 -1.1 +7.3/B IntlMktMtrsSel FG 26.20 +.8 -1.0 +7.4/B MndrnEmergMkts EM 7.90 +1.9 -7.6 +2.9/E MndrnIntlGvIIns IB 9.94 -.7 -.6 +3.2/A SCMktMtrsInv SB 19.45 +1.6 +5.6 +8.4/D USLgCpGr LG 22.41 +1.3 +15.8 +14.6/ALazardCptAltrOpStrIns TV 10.54 +2.0 -.6 +5.9/B DevMEqIns EM 13.43 +2.0 -7.3 +11.6/A EMDbtInstl EB 7.80 +2.7 -4.3 +3.7/D EMEqBlndInstl EM 11.85 +1.8 -8.4 +8.7/B EMEqInstl EM 18.12 +2.7 -9.5 +6.0/D EMEqOpen b EM 18.61 +2.6 -9.7 +5.7/D EMMltAsstInstl EM 8.95 +1.5 -7.9 +4.2/E GlbLtdInfrsIns XO 16.22 +1.4 +1.8 +11.1/A GlbLtdInfrsOpn b XO 16.23 +1.4 +1.7 +10.8/A IntlEqInstl FB 19.28 +1.0 -1.7 +2.2/E IntlEqOpen b FB 19.47 +1.0 -1.8 +1.9/E IntlStratEqIns FG 15.88 +1.0 +1.1 +4.1/E IntlStratEqOpen b FG 15.99 +.9 +1.0 +3.9/E USCorpIncInstl HY 4.73 +.8 -.6 +3.6/E USEqConcntrIns LB 16.00 +1.8 +4.5 +9.1/D USSmMidCpEqIns SB 15.58 +2.1 +6.3 +9.7/D USStratEqInstl LB 13.33 +4.2 +7.2 +9.5/DLee Financial GroupHawaiiMuniInv b SI 10.91 +.1 -.6 +1.6/CLeutholdCorInvmInstl d TV 20.52 +1.4 +.1 +5.5/B CorInvmRetail d TV 20.49 +1.4 ... +5.4/B GlbInstl d IH 9.23 +.4 -4.2 +3.9/D GrizzlyShrt BM 18.10 -1.1 -10.4 -13.7/BLitman GregoryMtrsEqInstl LG 20.16 +2.8 +5.5 +11.4/D MtrsIntlInstl FB 17.56 +.6 -1.0