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

CHARLOTTE SUN FIREFIGHTERS BATTLE BIGGEST BLAZE IN CALIFORNIA HISTORYFirefighters struggle against rugged terrain, high winds and an August heat wave to slow the spread of the biggest wildfire eve r recorded in California, an inferno that exploded to more than 450 square miles in just 11 days. See The News WireVol. 126 | Issue No. 220 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNWednesday, August 8, 2018High 92 Low 7640 percent chance of rainPulitzer Prize winner2016 CHARLIE SAYSRed tide is not welcome at my pond!CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comTHE SUNCrosswords ..........6 Obituaries .........13 Police Beat ..........6 Viewpoint ...........4 Opinion ...............5 State .................16OUR TOWNCalendar ............15 Classifieds ....10-15 Local Sports ......16NEWS WIREComics/Puzzles ....5-7 Nation .................3 Stocks ..................4 Weather ..............2 World ..................2SPORTSLottery ................2 Sports on TV ........2INDEX By JENNY STALETOVICHTAMPA BAY TIMESWhen Florida Sea Grant director Karl Havens, who is a well-regarded expert on water and has studied pollution all over the world, began hearing about a deepening algae bloom in his own backyard in Lake Okeechobee this summer, he struggled to “nd information that could tell him what was going on. State scientists sample water in the lake, but too infrequently to track rapidly evolving algae blooms. Instead, Havens had to rely on satellite images that were taken on sunny days when clouds dont get in the way. No one is out on the lake collecting water samples of the bloom,Ž he said last month. Were ”ying blind.Ž And not for the “rst time. Over the last decade, as the state fought federal efforts to protect water, shrunk its own environmental and water-management agencies, and cut funding to an algae task force, monitoring for water quality has plummeted. While one crisis after another hit Florida, state and federal funding that paid for a massive coastal network with nearly three decades of information dwindled from about 350 stations to 115, according to Florida International Universitys Southeast Environmental Research Center. That included Pine Island Sound, which is ground zero for the worst of the current red tide “sh kills and is where sampling was halted in October 2007, and shutting down a 49-station network that was across the Florida gutted water quality monitoring as killer algae increased SCOTT KEELER/TAMPA BAY TIMES VIA APDead sh line the mangroves on Anna Maria Island in Bradenton Beach near the Cortez Road bridge on the intercoastal waterway on Monday. A bloom of red tide algae has swept in from Naples to Tampa, killing marine life. Toxic algae demands federal attention, lawmaker saysWASHINGTON „ Rep. Francis Rooney, R-Naples, wants federal officials to come see the toxic algae ravaging parts of Florida. Rooney sent a letter Tuesday to the heads of seven federal agencies, including the EPA, Army Corps and Agriculture Department, so that they may personally assess the damage, meet with key local officials, and provide recommendations on how their agencies may be able to help.Ž The action follows a demand Rooney made Monday of President Trump to declare a state of emergency. „Alex Leary, Tampa Bay Times Washington Bureau Its almost like Florida doesnt want to know its comingBy BETSY CALVERTSTAFF WRITERCharlotte County is expanding its system to sell used water for irrigation, but the system used today may not be the one in place 20 years from now. County commissioners signed a reclaimed water agreement in July with Lennar Homes, the developer of the Harbor West subdivison. Its an example of how the county works with developers to install costly infrastructure. In the agreement, the county agrees to cover half the cost „ about $95,557 „ to install several thousand feet of purple pipes that will carry processed water from the countys sewage treatment plant to the subdivision. The state mandates that local governments offer so-called reclaimed water for large scale irrigation, said the countys Director of Capital Improvement Projects Travis Mortimer. It is the current method to prevent the depletion of groundwater aquifers in the state. Taking this system one step further „ converting sewage to drinking water „ is a big debate among water conservationists, government of“cials and water supply engineers. If adopted, it could make investments in reclaimed water piping obsolete. Charlotte County gets its drinking water not from an underground aquifer, but from the Peace River, so its drinking water supply is not running out, Mortimer noted. Nonetheless, the county has created a system to distribute reclaimed water to large customers, including a few dozen golf courses and subdivisions with shared landscaping. Unlike cities such as Cape Coral, Port Charlotte does not ship its reclaimed water to every household, Mortimer said. That would require tearing up a lot of private land and would be costly. Reclaimed water is waste water „ sewage „ which has been treated to the point that the water is clear and safe to handle, but not to drink. It is slightly more salty than drinking water, but not s alty enough Reclaimed water or toilet-to-tap?By KAYLA GLEASONSTAFF WRITERFormer Florida governor Jeb Bush visited the brand-new Babcock Neighborhood School campus just days before the start of the new academic year. Bush „ a member of the Kitson & Partners advisory board, the group responsible for Babcocks development „ toured classrooms and met teachers and staff just hours before the schools open house. The idea was to give leaders and community members a better idea of BNSs unique greenSTEAMŽ education program. According to the school, this integrates science, technology, engineering, the arts and mathematics,Ž through hands-on and individualized learning. Moving to this competencybased system that this schools on the vanguard of and customizing the learning experience and moving to a 21st century way of education, it will create huge potential for every child that goes to this school,Ž Bush said. This technological wave is either going to drown the next generation or we have to equip them so they can ride the wave. WATER | 7 ALGAE | 7Bush tours Babcock school SUN PHOTO BY KAYLA GLEASONFormer governor Bush addresses the audience at Babcock Neighborhood School.BUSH | 7By ANNE EASKERSTAFF WRITERAfter starting the week with a stint in jail, State Attorney candidate Chris Crowley took to the Lee County courthouse steps Tuesday to proclaim the corruption of the current regime. Amira Fox will say and do anything to get elected „ in this case including having her political opponent who shes afraid of being thrown in jail,Ž Crowley said. Thats wrong, and no one should tolerate that.Ž Crowley was arrested Monday for violating election laws and conducting an illegal raf”e. The charges stem from a campaign event in June hosted by members of the Animal Welfare Advocates of Southwest Florida. A raf”e at the event raised $670, which Corruption at its worstState Attorney candidate blames opponent for his arrest SUN PHOTO BY JERRY BEARDCandidate Chris Crowley claims the State Attorneys Oce for the 20th Judicial Circuit is corrupt for engineering his arrest.ATTORNEY | 7

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 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 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 .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.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 7 a.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 LOCAL/REGIONAL NEWS By ALEXANDRA HERRERA STAFF WRITERSARASOTA „ The race for Sarasota County Schools District 5 has three people challenging incumbent Jane Goodwins seat. Sarasota County Schools District 5 covers southern Sarasota County, which includes all of Venice island, then south of Center Road through Englewood and east to Salford Boulevard in North Port. Goodwin has served on the board for the last eight years and is currently the vice chair. The School Board race is nonpartisan, and elected at-large, and board members serve four-year terms. This year there are three seats up for election, District 1, 4, and 5.JANE GOODWINJane Goodwin is a familiar face on the board, having served since 2010 to represent South County. A win would give her a third term on the school board. She is against the proposed state constitutional amendment on term limits. The amendment would limit school board members to only two terms. Goodwin said she is against term limits because it takes time to learn, and time and experience makes for better school board members. During her two terms, Goodwin has become a certi“ed school board member, and serves on the Greater Florida Consortium of School Boards. The consortium represents 10 counties. The consortium put out a notice for boards to oppose Amendment 8 on the November ballot. You as a voter have a right to choose,Ž Goodwin said. Goodwin said if the amendment passes, local voters will lose control over their choices to school board. Goodwin describes herself as a champion of public schools, calling them the bedrock of the community. Goodwin also supports home grown charter schools, which serve a need. Goodwin said that if the charter school has a good application and it “lls a need, she considers approving them. Shes against for-pro“t charter schools, which would not provide a service to the community. Most of our charter schools are high-performing, and “ll a unique need,Ž Goodwin said. While she has strong views on charter schools, she has stronger views on Superintendent Todd Bowden. Bowdens time as superintendent has been marked by controversy, but he has support from three of the “ve board members. Goodwin calls Bowden an out-of-the-box thinker. Goodwin has felt that the teachers union has vili“ed Bowden. She praises the work he has done, including his fostering of career and technical education and the addition of Suncoast Technical College North Port campus. Todd led the charge for getting kids ready for careers early on,Ž Goodwin said. Goodwin supports Bowdens charge of creating a police force for the school system, and thinks its the best plan for the district. I think this is the best thing for us,Ž Goodwin said. Goodwin said if she is elected another term, she plans to work more diligently for families and continue to strengthen third-grade reading.PAMELA GAVETTEPamela Gavette is a newcomer to the political scene, but shes not new to education. The longtime teacher decided to run after her oldest daughter was having trouble with dual enrollment. Gavette is for dual enrollment „ students are enrolled in both a high school and a college for certain courses „ and making sure students have access to it. She said students having access to dual enrollment saves parents money, since they are essentially free college courses and count for college credit. Another platform Gavette is focusing on is getting kids on careerfocused pathways. She wants to make sure students passion is being nurtured and that they are on a clear pathway. (Its) “nding them a pathway they feel passionate about,Ž Gavette said. One of the few things she agrees with Superintendent Todd Bowden is how he has nurtured career counselors for the district. Her agreements with Bowden ends right there. She feels that since he took over, the district has changed. She said teachers feel there is a lack of leadership and she believes there is low morale. Im appalled by that raise,Ž Gavette said. Gavette felt Bowden needs to be held accountable for his actions and the current board was not doing that. She also feels the board agreeing to systems like iReady and teaching to the test is detrimental to students. They need to diagnose the issues,Ž Gavette said. She says because of this, the achievement gap is widening for the who are low-scoring and students are not reading when they should be. She says its not only creating learning plans for students, but also the students emotional well-being. Gavette says many third-graders are failing because issues arent being addressed. Gavette would like to see more differentiating for helping students on an individual level. She says its about pulling kids to get help and getting them what they need. She also felt that allocating of resources could be better used to serve students instead of out“tting the police force. With the police force itself, she felt that board could have spent more time researching the issue before making a decision to go ahead.JUSTIN CODY WILLISJustin Cody Willis decided to make the run for School Board due to his own experiences as a parent. Willis has “ve children in the district, and chose running for the board because he walks the walkŽ alongside parents. He also feels North Port needs representation on the board, as the largest city in Sarasota County. Willis is outspoken about mental health and school security. He feels the school district needs to do a better job for identifying and counseling students for mental health problems. Hed like to see one psychiatrist per every 1,000 students and using local groups like Hollys Hope to address mental well-being. As for the police department, he feels that the district rushed to establish the police force, saying the people were hired without knowing the community or the schools. Hes also worried about how the security plan is set up and thinks the director of security needs to communicate better.RICHARD LINDENRichard Linden is a a substitute with Sarasota County Schools, and decided to run after realizing only one of the “ve members of the current board have worked in classrooms. I have that teacher experience,Ž Linden said. Linden has been teaching since 1999, and has spent the last three years substituting in Charlotte County, as well as Cardinal Mooney High School in Sarasota. Linden said hed like to see Superintendent Todd Bowden removed. Linden thinks the district is getting deeper into a bad decision when it comes to Bowden. He felt that the district needs to “nd someone as effective as Lori White, who was the former superintendent. He feels that money at the district isnt being used correctly and the cuts are different from the teacher perspective. Linden also felt that the response to school security was hard due to the underfunding from the state, but also felt that establishing the police force was rushed. That money could have been used to pay for local law enforcement of“cers to be present at schools, rather than set up a separate security force.Four vie for Sarasota County Schools District 5By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ District 1 incumbent Bridget Ziegler has one opponent in the Sarasota County Schools District 1 race. Ziegler, who chairs the board, is facing off against Nick Guy, a former teacher from Pinellas County. This would be Zieglers second term if she was elected. District 1 covers North Sarasota County south of University Parkway to just north of Main Street in downtown Sarasota. District 1 also includes the town of Longboat Key and everything east along Fruitville Road. The School Board race is voted for at-large and is open to all voters across the county, and seats are voted for on a four-year term. This year there are three seats up for re-election, District 1, 4 and 5. Ziegler was appointed by Gov. Rick Scott in 2014 to “ll a vacancy on the board, and decided to seek re-election. She said having a child really changed her perspective and having customized education is critical for students. Ziegler said this would be her last term on the board if she is elected, adding she only wanted to do two terms. Zieglers last year on the board has been one “lled with turmoil due to the divide among the current members. Despite this, Ziegler says she prefers to have a diverse board, and not just passing motions to pass them. One item she doesnt agree on is the fact that three out of the “ve board members were moving to approve an extension of Bowdens contract. For me, the contract was not agreed on,Ž Ziegler said. She felt approving the contract was sending the wrong message; especially after everything that has happened with Bowden in the last year. Ziegler has also not agreed with the raising of the police force, and the fast pace its been going at. Guy believes the police force should have been discussed better and all options looked at. In an interview with the Sun in June, Guy discussed what changes he hopes to make going forward. Its all very disappointing that these details werent being discussed two months ago,Ž Guy said. Ziegler herself has said several times, she would have liked to see all options on the table before they started moving toward the force. She couldnt comment on having a guardian force, because she would have liked to have seen all the details involved with that. She said in the weeks following Parkland, she felt that the district was ahead of other boards in the state. (It) would have been better going into (it) with research,Ž Ziegler said. Ziegler added that she didnt believe it would lower the costs, and there was so many unknowns going forward. Its our responsibility to properly vet stuff,Ž Ziegler said. Despite Guy agreeing with Ziegler on the police force, the two differ on charter schools. Ziegler has supported school choice since shes been on the board. Ziegler was the only who voted in favor to an Academica run charter school in the spring. Academica, a for-pro“t company, owns several charter schools in MiamiDade and Broward Counties. School choice is not a bad thing,Ž Ziegler said. Ziegler said with the projected growth, the numbers have not been there to build a district school. Guy said charter schools have changed; pro“ts have been put over people „ and that has to stop. While Guy is for districtrun charter schools, he said we need to do something to answer the need for schools that give families a different resource, including career readiness. Guys focus on the campaign trail is getting residents to understand charter schools and what they do.Email: aherrera@sun-herald.comSarasota County School Board District 1 race 2018 DECISION 2018 DECISION ZIEGLER GUY GAVETTE GOODWIN WILLIS $$ SAVEMONEY$$Shop the Classifieds. You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in COMMUNITY NEWS BRIEFSLions blood driveNorth Port Lions Club hosts a blood drive from 8:30 a.m.-noon Friday, Aug. 10, in Lakeside Plantation. The SunCoast Blood Bank bloodmobile will be at 2200 Plantation Drive. Donors receive a coupon for a free pint of Culvers frozen custard and a wellness check. Appointments are available, but walk-ins are welcome. For more information or to sign up, call 866-972-5663.Hawaiian LuauThe Ladies Auxiliary of AMVETS Post 2000, hosts a Hawaiian Luau night on Aug. 11. The menu includes sweet and sour chicken from 4:30-7 p.m. After dinner, it has a Hawaiian costume contest, hula hoop, limbo and other contests, prizes and raf”es. Scotty Dog entertains from 7-11:30 p.m. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call the post at 941-429-1999.Boat and water safetyThe U.S. Coast Guard Auxiliary station North Port is hosting a one-day boater safety and jet ski course from 9 a.m.-5 p.m. Saturday, Aug. 18. The cost is $45 per person or $65 per couple. For more information or to register, call 516-909-0784. The station is located at 7030 Chancellor Blvd., North Port.

PAGE 3

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.comOUR VIEW LETTERS TO THE EDITOR President made US great againEditor: No one is perfect, and it is such a nice accomplishment when people change their lives around and do good things whether it is for their family, their life or their country. Trump was not perfect and did things many of us would frown on. However, you cannot take away from him the business accomplishments he has made and the great things he has done so far in his presidency. All of us must remember this whenever we go to the voting booths. Vote for the man or woman that made good his life regardless of what wrongs he may have done in the past, especially when the bad was so many years ago and had no effect on America. What really needs “xing is the people in Washington who do not support their party and do nothing to improve our country. Some that I used to admire have really let us down. How can they not support a president from their own party that is doing a great job for our country? That says a lot about how much they can be trusted and I no longer have any use for them. It is a good thing our country is run by the people in the voting booth and not just the politicians. I hope all of you remember to support this president and those he supports. After all, this president is the one that has made America great again.Lillian Iannarone EnglewoodIts just like the Wild WestEditor: We have now given imagination omnipotence. Wherever your imagination may roam becomes reality. This is the absurd degree the stand your groundŽ law extends. A law passed, not by common sense, but by our elected of“cials fear they will lose NRA campaign contributions. Cooler heads prevailing is replaced by whatever actions fear, revenge or anger may compel an individual to do as a retaliatory act. The retaliator only need say, I feared for my life,Ž to be instantly exonerated. A push is suf“cient reason to murder the pusher. The law makes no distinction between the two, provided the retaliators imagination considered them equal. No longer are the acts resulting from the excited mind investigated or prosecuted. The law allows for imagination to be considered reality, as if it actually happened. No consideration is given the possibility the aggressor had no intent of escalating things further. Where the retaliator kills the aggressor, there is no evidence the lives of the retaliator or others have been saved. All we have is imagined scenarios. But there is absolute, concrete evidence the stand your groundŽ law results in the loss of life. And for those who lose a loved one, the law stands against them. Imagination prevails and lives are snuffed out. Whatever the intent of the aggressor, whatever the motives of the retaliator, it matters not, so long as fear of what might happen is present. This law makes the retaliator judge, jury and executioner, just like the Wild West. Imagine that.Julie M. Moriarty Punta GordaStand your ground encourages vigilantesEditor: The intent of Floridas stand your groundŽ gun law is for use by citizens in the protection of their domicile during a home invasion. The law was not intended for one with a clip on their shoulder to take it to the streets in vigilante style to act as judge, jury and executioner. Both John Zimmerman and Michael Drejka did in an confrontational manner get in the faces of perfect strangers in a public area. They both had concealed weapons permits, which is proof positive background gun checks are next to worthless. It is easier to obtain an assault ri”e than it is to obtain a concealed weapons permit. Because of a badly crafted law, the likes of Zimmerman and Drejka have fallen through the cracks. Police of“cers are trained to always use minimum force. Stand your groundŽ not only encourages, it sanctions irrational, emotional response by the perpetrator. Thank you, NRA.Larry Bierma Punta GordaAkins is honest, hard-workingEditor: I would like to ask the Republicans to vote for Bill Akins in the upcoming primary. He is an honest and hard-working individual who has given himself in service to his country and community. He is a true combat veteran who served honorably in Vietnam. Bill will not be beholden to any Big Sugar money or any outsiders. He is running a respectable grassroots campaign. Bill is active with veterans groups and was very involved with the Vietnam Wall in Punta Gorda. He was responsible for getting the vets themselves involved to assist in raising the money. Let Bill work for you. He is for term limits and has vowed not to make a career out of serving as a representative. Vote for Bill Akins.Stanley J. Ptak Port CharlotteState of mind key to chargeEditor: I think Im in need of some free education with regard to Floridas so-called stand your groundŽ law (as amended). Do I understand correctly that a shooter no longer has the burden of responsibility to prove in court that he felt that he was in serious imminent and or immediate jeopardy of becoming in a seriously poor state of health in order to justify his actions? And that some Floridians, including the Suns editorial staff have their knickers in a twist over it? As I stated, I need to be educated on this matter because the last time I checked the burden of proof was the onus of the accuser (the state) and not the accused (the shooter). Im no Rhodes scholar or roadside lawyer but I believe this is all spelled out quite clearly in the U.S. Constitution (as amended). If theres a problem, and I believe there is, its with the original law, not the amended version. These are not rhetorical questions. If Im correct, the imbeciles in Tallahassee got one right for a change (even a blind squirrel will “nd an acorn from time to time). If Im wrong? Nevermind.Paul St. Germain Punta GordaLife and death along our shoresEditor: Good news and bad news from Don Pedro. While on our turtle patrol walkabout this morning I felt something tickle my bare toes. I looked down to “nd maggots. They are doing a great thing, eating up all the rotten ”esh and reducing the terrible smell. There were hundreds of them crawling along the damp sand looking for their next meal and they found plenty to eat. This tarpon could have been a “shermans dream. What a sad ending. A feast for maggots. But their was good news too: we found two turtle nests had hatched and two new loggerhead nests were dug overnight. Life goes on.Jack W. Foard Don Pedro When U.S. Rep. Tom Rooney surprisingly announced his intention not to seek re-election to the U.S. House of Representatives, Democrats were licking their lips at the opportunity. And, while taking a Republicans seat in a very red district will be dif“cult, two Democrats say they are up to the challenge. April Freeman, who lost to Rooney in 2016, and Bill Pollard will face off in the Aug. 28 primary for the right to take on the Republican candidate Nov. 6. Bill Akins, Greg Steube and Julio Gonzalez are vying to be the Republican nominee. Pollard, who lives in Sebring, is a graduate of Kansas University, an author and a respiratory therapist. He left the Democrat Party for a while in 2009 but returned and is focused on claiming the District 17 seat behind strong support he said he has in rural areas of the district. I am a working person and connect with people in Sebring and Highlands County,Ž Pollard said. I am from an area with diverse interests „ but especially citrus and retirees.Ž Pollard said voters may be ready for a change. I think people are restless,Ž he said. They are struggling to live on pensions and people dont like the direction our country is going.Ž He already has a plan to get things done in the Republicancontrolled Congress if elected. I want to build a coalition in Congress to make a difference. It would be bipartisan. We need more cooperation between parties. The country is too fractured.Ž Pollard has a long list of things to get done. We need to get out of Afghanistan, its costing too much. We must lower our national debt, it will haunt our children. Workers rights need strengthened. We need Medicare for all. We have jobs but no one is trained to “ll them. We need to get the Feds involved in curing the algae bloom problem in Florida. Trumps policies are not working. I would not build a wall „ that is not a solution. We need controls and not let just anyone come in and work but allow people to work and get a green card and citizenship if they stay out of trouble.Ž And, “nally, Pollard said he would change the tax system. We need a fast tax with a top rate of 19 percent for the higher-wage earners. We would charge corporations 6.5 percent. That would be the fairest tax.Ž Freeman is con“dent she can advance to the November general election based on her experience running in the past against Rooney. I made him spend some money,Ž she said of that face-off. I am a wife, mom and businesswoman, but I put that all aside to run. I think I have the name recognition and the support of the party,Ž she said. She is looking ahead to November. I really believe we can beat the Republican,Ž Freeman said. She said the states water issues „ particularly Lake Okeechobee, will be an issue. We have been working on an initiative to get President Trump to sign a declaration to make Lake Okeechobee a national monument,Ž she said. That would allow us to cut back on the nutrients ”ushed into it. If we can do that and then allow more of the water to ”ow south that might “x the problem. Environmentalists predicted this problem long ago. We have dolphins, manatees, “sh dying on our beaches and it is sad. People near the beach cant walk out of their homes.Ž Freeman said she is against fracking and offshore oil drilling. I was glad to see DeSoto “ght back against phosphate,Ž she noted of the recent vote by the DeSoto County Commission not to rezone land for mining. As far as school safety she said she would not arm teachers but that more school resource of“cers are needed. She also would limit automatic weapons. I am not anti-gun, but we need better background checks. You shouldnt have to worry when you go to a concert that you may get shot.Ž Freeman also would change the tax system, saying the presidents cuts only bene“t the rich and will hurt Medicare and Social Security. We believe Freeman is the more campaign-tested candidate and her enthusiasm is impressive. We recommend April Freeman as the Democrat candidate for the District 17 seat in the U.S. House of Representatives.Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com.US House seat District 17 Democrats HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be in cluded. 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 lette r 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 i n 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 questio ns or information, call 941-681-3003.

PAGE 5

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 5Greater demands are being placed on local governments than ever before. One of the most inescapable realities is that we cant do everything. As a fellow colleague stated recently, Strategy in the public sector is about choosing to do things that will strengthen the community while knowing you cannot do it all.Ž Punta Gordas strategic planning is conveyed through mission, values, vision, priority areas and action items identi“ed in conjunction with our annual budget development process. It is deliberate, structured and outcome-oriented. We also undertake strategic thinking, which is more responsive to the issues and opportunities that emerge from day to day „ the stuff none of us could ever anticipate or plan for.Ž Sticking to our plan over the years enabled us to rebuild and revitalize Punta Gorda, but we have learned that we also need to remain ”exible. We have requested and received numerous suggestions for our FY 2019 Strategic Plan that are both future orientated and operational (day-today). The City Council will be presented with this information at the Aug. 22 meeting. Our intent is to identify actions items that coincide with the plans mission, vision and priority areas; realistic to accomplish; and can be handled within our “nancial plan. € Master Plan „ City staff met with representatives of TEAM Punta Gorda to initiate planning for the Community Development Summit conference, which is intended to provide information to attendees regarding best practices in urban planning. The event is tentatively scheduled for Jan. 7 as a one-day conference at the Charlotte Harbor Event and Conference Center. More information will be forthcoming. € Veterans Park „ The Vietnam Memorial Wall Donor Plaza area of the park, located at the northwest corner near the entrance to the condominium buildings, has been enhanced with landscaping put in by volunteer David Klein. At the monthly meeting of the Economic Development Partnership (EDP), the organizations two major priorities were communicated to attendees: education and workforce development and workforce housing. These two areas of concentration will be a focus of the group for the next few years. Council Members Cummings, Matthews and Prafke, the communications manager and I were in attendance. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ ci.punta-gorda.”.us.Council to hear public comment on strategic plan HowardKUNIKC One of the most rewarding things about serving as Charlotte County administrator is seeing and reading about all the volunteers who help my colleagues and I throughout the year in a range of roles. The Punta Gorda/ Englewood Beach Visitor & Convention Bureau welcomed three new volunteers into their new of“ce next to Perkins in Port Charlotte. The volunteers will be welcoming visitors to the center and assisting tourism bureau staff with daily tasks. These volunteers have retired from successful careers and are utilizing their skills, knowledge, and love of Charlotte County to help visitors have memorable experiences,Ž tourism director Lorah Steiner said. Our libraries are another bene“ciary of volunteerism in Charlotte County. Each library has a Friends of the Library group of dedicated volunteers who donate their time, enthusiasm and talent. They also raise money for the libraries and staff bookstores at each location. We recently wrapped up the libraries summer Read and Feed program, a partnership with Charlotte County Public Schools. That program demonstrated there is no age limit „ young or old „ to volunteering. Each weekday this summer, the Read and Feed program offered young volunteers a chance to give back to their community while ful“lling volunteer requirements for high school graduation. To learn more about the Friends and other volunteer opportunities at our libraries, visit www.CharlotteCountyFL. gov and click Libraries & History under Popular Links or call the library closest to you: Englewood Charlotte at 941-681-3736; MidCounty Regional at 941613-3188; Port Charlotte at 941-764-5562; or Punta Gorda at 941-833-5460. If you read my recent column that discussed emergency training, you may remember I mentioned the role our Citizens Emergency Response Team, or CERT, played in assisting our Fire/EMS personnel with the exercise. While the CERT volunteers train for disasters such as hurricanes, they also play a vital role on a regular basis, responding to emergency scenes to set up their rest and rehabilitation unit to give “re“ghters a place to recuperate. Our Of“ce of Emergency Management is offering the CERT basic training course designed for anyone who is interested in gaining skills and knowledge to help keep our community prepared and resilient when an incident occurs. The program educates volunteers about basic disaster response skills, “re safety, light search and rescue, team organization and disaster medical operations. In addition to assisting our Fire/EMS and Emergency Management staff, CERT members will have the skills and knowledge to assist others in their neighborhoods or workplaces following an emergency. The three-day course, from 9 a.m. to 3 p.m., Aug. 16 through 18, is free of charge. All classes will be held at the at Englewood United Methodist Church, 700 E. Dearborn St., Englewood, Florida, 34223. Due to limited seating, persons interested in participating in CERT training must register prior to Aug. 13. For information, contact Charlotte County CERT at 813-702-3785 or charlottecountycert@ gmail.com. There are also many opportunities to serve on advisory committees, including ones covering parks, tourism, history and beaches. There are also committees for special districts that review street and drainage, waterways, redevelopment and beauti“cation projects. To serve on some of these committees, you must be both a property owner and reside in the district. Other committees require the volunteer to have professional credentials, such as a contractor or Realtor license. To see vacancies, visit www. CharlotteCountyFL. gov and click Boards & Committees under Popular Links. To volunteer to serve on an MSBU or MSTU committee, call 941-575-3600 or email MSBU-TU@ CharlotteCountyFL. gov to request an application. To serve on the Murdock Village CRA advisory committee, call 941-743-1309 or email assistant@ CharlotteCountyFL. gov to request an application. My sincere thanks to all our volunteers. You all make a difference in any way you serve your fellow residents of Charlotte County. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Volunteerism alive and well in Charlotte RaySANDROCKC Havesomethingtosell?Sellitintheclassifieds!Call941-429-3110. Looking for a Friend? Find him in the Classifieds VIEWPOINT Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50538601 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 8/13/18 (Must present Coupon before service) $2.00 OFFRed Carpet WashExp. 8/13/18 (Must present Coupon before service) 2018 adno=54538759 adno=54538947 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combinedadno=54538736 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50538606 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50538655 DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50539865 adno=50539861 Rolex WatchesBuy, Sell & Repair Large Selection of Diamond Bezels & Dials WESTCHESTER GOLD & DIAMONDS4200-F TAMIAMI TRAIL, PORT CHARLOTTE(BEHIND ABC LIQUORS)941-625-0666Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. In business over 41 years Not a liated with Rolex Community Nights at King Fisher FleetFishermens Village Marina, Punta Gorda www.king“ sher” eet.com adno=50538245 941-639-0969 Discount valid for employee and family on the Sunset Cruise with proof of employment: name tag with the company logo, employee ID, or other identifying document.1/2 Price Sunset Cruise Admission June…September Tuesdays: Teachers, School Administration, & School Support Staff Wednesdays: State, County, & City Government Employees, including Fire, Police, & other First RespondersThursdays: Healthcare Workers: doctors of“ ces, retirement communities, hospitals

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018By ANNE EASKERSTAFF WRITERThe Florida Highway Patrol has identi“ed the driver who died Monday morning in a crash at the intersection of U.S. 41 and State Road 776. Catherine Denise Akins, 63, of Ruskin, Fla., reportedly ran the red light traveling northbound on U.S. 41, putting her Honda Fit directly in the path of a Dodge Ram pickup. Akins was pronounced deceased at the scene, while the driver of the pickup, Jeffery Paul Elmore, 60, of Rotonda West, was transported to Lee Memorial Hospital.Email: aeasker@sun-herald.comDriver identified in fatal Port Charlotte crash The Charlotte County Sheriffs Office reported the following arrests: € Joseph Anthony Poveromo, 23, 800 Falls of Venice Circle, Venice. Charges: five counts off bond/ forfeiture/revocations, possession of drug paraphernalia and possession of methamphetamine with intent to sell. Bond: none. € Kyle Christopher Perry, 24, 3900 block of Woodmere Park Blvd., Venice. Charge: violation of probation. Bond: none. € Lorenzo Fitzathuer Arscott, 28, of St. Petersburg. Charges: out of county warrant, introduction of contraband into county detention facility, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $139,000. € Helina Tseng-Churchill, 65, 300 block of Boundary Blvd., Rotonda West. Charge: battery on a person 65 years or older. Bond: $5,000. € Chad Bernhard Cousar, 30, 28100 block of Pasadena Drive, Punta Gorda. Charges: selling marijuana, possession of marijuana over 20 grams, and possession of drug paraphernalia. Bond: $17,000. € Benjamin Joshua Zwack, 37, 20400 block of Emerald Ave., Port Charlotte. Charge: DUI with damage to property or person. Bond: $2,000. € Joseph Lawrence Bartlett, 33, 22400 block of Catherine Ave., Port Charlotte. Charge: nonsupport of dependents. Bond: $330. € Justin Lemar Blandin, 30, 12200 block of Van Loon Ave., Port Charlotte. Charge: resisting an officer without violence. Bond: $2,500. € Dylon Charles Parisi, 19, 100 block of McCabe St., Port Charlotte. Charges: three counts off bond/forfeiture/revocations, grand theft of motor vehicle, two counts of burglary of an unoccupied conveyance unarmed, possession of a controlled substance without a prescription, possession of drug paraphernalia, and two counts petty theft (2nd degree, 1st offense). € Bobby Leon Prince, 47, 23400 block of Patera Ave., Port Charlotte. Charge: willfully abusing a child without causing great bodily harm. Bond: $5,000. € Louis Ted Dorce Jr., 33, 5000 block of Alametos Terrace, North Port. Charges: possession of cocaine, possession of drug paraphernalia, and violation of probation. Bond: none. € Dallas Joe Powell Jr., 43, 12300 block of Suarez St., North Port. Charge: violation of probation. Bond: $950. € Manuel Suar Ama, 33, of Fort Myers. Charge: out-of-county warrant. Bond: $120. € Melissa Dawn Arthur, 42, 6300 block of Roberta Drive, Englewood. Charges: grand theft of property between $100 and $300 from dwelling and fraudulent use of credit cards two or fewer times less than $100. Bond: $7,000. € John Harry Colon Diaz, 31, of Davie, Fla. Charges: three counts of possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and resisting an officer without violence. Bond: $21,000. € Ryan Patrick Emil, 34, of Arcadia. Charge: nonsupport of dependents. Bond: $500. € Chad Lewis Kurtz, 46, homeless of Arcadia. Charges: five counts off bond/forfeiture/revocations. Bond: $24,000. € Ernesto Rodriguez, 27, of Punta Gorda. Charge: false ID given to law enforcement officer. Bond: $2,000. € Michael Markovich, 34, 1100 block of Desmond St., Port Charlotte. Charges: off bond/forfeiture/ revocations, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € Tiffany Marie Carmello, 31, 21200 block of Austin Ave., Port Charlotte. Charges: possession of cocaine, possession of not more than 20 grams of marijuana, two counts of possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $19,000. € Thomas Donald Clemens, 39, 22400 block of Catherine Ave., Port Charlotte. Charges: three counts off bond/forfeiture/revocations, two counts of possession of a controlled substance without a prescription, possession of cocaine, and possession of drug paraphernalia. Bond: none. € Eric Frank Charizio, 50, 3400 block of Beacon Drive, Port Charlotte. Charges: battery and out-of-county warrant. Bond: none. € Bobbi Lynn Barnes, 44, 22300 block of Hernando Ave., Port Charlotte. Charges: refusal to submit to testing and DUI. Bond: none (supervised release). € Guy Joseph Padhaisky, 59, 21000 block of Riddle Ave., Port Charlotte. Charge: felony battery/domestic battery by strangulation. Bond: $5,000. € Frank Milton Williams, 34, of Fort Dednauld, Fla. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. The Punta Gorda Police Department reported the following arrests: € Albert Endrede Lyngzeidetson, 57, 1200 block of Taylor St., Punta Gorda. Charges: DUI and violation of probation. Bond: none. € Amy Colleen Parker, 35, 1600 block of Noble Terrace, Port Charlotte. Charges: three counts off bond/ forfeiture/revocations, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € Michael Paul Wierzbicki, 70, 12400 block of Tamiami Trail, Punta Gorda. Charge: driving without license revoked habitual offender. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Jeffrey Callison, 57, 100 block of E Lowe St., Arcadia. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Owen Casey, 39, 500 block of Purdy St., Englewood. Charge: contempt of court (original charge: writ of bodily attachment through nonpayment of child support). Bond: $312. € Jeremy Cooper, 41, 700 block of Wedgewood Court, Venice. Charge: contempt of court (original charge: writ of bodily attachment through nonpayment of child support). Bond: $1,070. € William Davis Jr., 33, 400 block of Zephyr Road, Venice. Charges: possession of a controlled substance without a prescription, smuggling contraband into a detention facility and grand theft of a controlled substance. Bond: $4,500. € Christie Gallagher, 44, 2500 block of Jeannin Drive, North Port. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € David Gruntman, 18, 2600 block of Tishman Ave., North Port. Charge: petty theft. Bond: $120. € Caden Hayes, 18, 13400 block of Gold Ave., Port Charlotte. Charge: fraud through swindling through defrauding an innkeeper. Bond: $120. € Michelle Miller, 41, 500 block of Alta Vista Ave., Englewood. Charge: Charlotte County issued warrant for giving a false name upon being arrested, petty theft and trespassing. Bond: $14,000. The North Port Police Department reported the following arrest: € Anthony Chelnokov, 20, 12300 block of Alta Mira St., North Port. Charge: trespassing. Bond: $500. „ Compiled by Anne Easker and Lauren CoffeyThe 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. POLICE BEATBy LAUREN COFFEY STAFF WRITERNORTH PORT „ With the “nal site plans drawn up, the newest playground is just missing one thing: A name. The North Port Parks and Recreation Department is hosting a contest to name the new playground, which is at the Garden of the Five Senses, 4299 Pan American Blvd. The names were submitted in July. From Aug. 3-14, the community can cast their vote for what they believe is the best name. I think North Port residents are always open to getting involved in parks and were lucky that way,Ž Erin Bryce, communications and outreach coordinator for General Services, said. But I think people are equally excited about this playground.Ž The 100 name submissions are broken down by category: nature, fun/conceptual, and in dedication of a person. We werent expecting that many (submissions) so it was really exciting, they kept pouring in,Ž Bryce said. It was cool to see how excited they were for the playground and how involved they are in the playground.Ž The names submitted to remember or honor someone do not have explanations behind them, according to Bryce. The votes will be tallied and then presented by Bryce to the Parks and Recreation Advisory Board on Aug. 16. The board will be given the results, the list of names and choose a name for the park themselves. They will then present their ideas and “ndings to the commission at a meeting on Sept. 11. Were going to give them the entire list of names and also share the results of the survey,Ž Bryce said. The goal is to give them everything and let them discuss and choose.Ž To vote, visit surveymonkey.com/ r/2SFXFSQ.lcoey@sun-herald.comNorth Port hosting contest for park name PROVIDEDGarden of the Five Senses will get a new boundless playground park. Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Game fish 5 Body wrap spot 8 Clams up, with downŽ 13 Jaunty tune 14 Like a dotted note, in mus. 15 Overflowing (with) 16 Sign of spoilage 17 Ending with Wal 18 High-calorie cake 19 Kontinental Hockey League trophy named for an astronaut 22 Wrangler maker 23 Homers neighbor 24 Have grand plans 26 Airport area with carousels 31 Pulitzer-winning author James 32 One of a clashing pair, perhaps 33 Gobbled up 37 Moral misstep 38 Planning to wed 41 Glorifying homage 42 Do a bakery job 44 Part of pewter 45 Olympian warmonger 46 One arranging gigs 50 1965 Yardbirds hit 52 Corrosive substance 53 Fruity beverages 54 Joke used repeatedly ... and aptly found in 19-, 26-, 38-, 46and 54-Across 60 The KissŽ sculptor 62 Old Royale 8s 63 Jessica of Dark AngelŽ 64 Ready Player OneŽ novelist Ernest 65 Eye protector 66 Clout 67 Missouri River tributary 68 Seeker of intel 69 Eye woe DOWN 1 Paperless journal 2 Radames LetterŽ musical 3 Trudge (through) 4 Off-the-wall 5 Getz of jazz 6 Pique-nique place 7 Bona fide 8 One way to stand 9 WWII flag-raising island 10 Peeling gadget 11 Big name in makeup 12 Smith of Fox News 14 Wee bit 20 Stephen of CounterpartŽ 21 Dont text and driveŽ ad, e.g. 25 Mottled 26 Enjoy the sun 27 Feudinwith 28 Heredity unit 29 Albumen container 30 Tropical raccoon relative 34 Zoomed 35 Garden in a Sistine Chapel mural 36 Source of some tweets 38 Genesis kin g dom 39 Gimlet liquor 40 Worlds thirdmost spoken language 43 Belittling 45 Inevitable generational differences 47 Dinghy implement 48 Small knobs 49 We the LivingŽ writer Rand 50 Megastars 51 __ blitz 53 West Coast gas brand 55 Twice-monthly tide 56 Prone to prying 57 Market surplus 58 With skill 59 Powerful wind 61 Name change indicator Tuesdays Puzzle Solved By Bruce Venzke and Gail Grabowski 8/8/18 2018 Tribune Content Agency, LLC 8/8/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWS

PAGE 7

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 7FROM PAGE ONE to kill grass, Mortimer said. Pathogens have been killed with chlorine and other chemicals. The county saves, in theory, by avoiding spending the money on pumping treated sewage water back into the ground, where it is further puri“ed naturally over time. Instead, the county earns about 20 cents per 1,000 gallons of treated sewage water. The customer saves by not spending the regular rate of $6.92-$7.87 per 1,000 gallons of drinkable water. Full cost savings, however, will take a while, due to the up-front cost of installing water lines. It will be a long time before we break even,Ž he said. For what it generates, the county has buyers, Mortimer said. Were able to sell most of it,Ž he said. What they need is more storage ponds closer to customers, West County in particular. For public bene“t, Mortimer said he is working on plans to extend reclaimed water to all of the county-owned parks, in particular, those with sports “elds. The park can provide much greener grass and a softer surface at a fraction of the cost,Ž he said of the measure. Plus, he said, the county can install pipes wherever it owns the land. To make sewage into drinkable water would require another pass through the treatment process. This is a strategy many in the state are promoting. It is touted as the easiest way to solve the problem of a dwindling supply of drinking water in some of the biggest urban areas, such as Tampa. State legislators earlier this year passed a law allowing local utilities to take that step of processing sewage directly into drinking water. Called an unappetizing toilet-totapŽ law, it would remove the requirement of having a second set of pipes underground, Mortimer said. Gov. Rick Scott vetoed the bill in April, saying he was not persuaded that it was the best move to protect Floridas natural water systems. The move disappointed some municipalities that have failing aquifers. Some environmentalists found themselves on the same side as Scott in opposing the measure. These environmentalists worry that toilet-to-tap would end attention to water conservation and divert ”owing water from an imperiled natural landscape. Mortimer believes toilet-to-tap is an approach that Charlotte County needs to anticipate, before investing too heavily in a parallel set of water pipes for reclaimed water. Mortimer seemed personally OK with drinking water from a sewage treatment plant, but then, hes a believer in public water systems. In the meantime, Mortimer s aid, the county will pursue reclaimed water projects where it makes sense.Email:ecalvert@sun-herald.comWATERFROM PAGE 1Florida Shelf and started in 1995. The Florida Shelf is adjacent to Florida Bay, between the Keys to the south and Ten Thousand Islands to the north. In 2014, the state cut funding to about 30 percent of the stations in Biscayne Bay where half the seagrass has died in the last six years. The feds also scaled back: In 2012, the Environmental Protection Agency dropped 43 stations in the Florida Keys National Marine Sanctuary where a mysterious coral disease is threatening reefs. Better monitoring alone wouldnt have spared the state from a summer-long algae bloom on the lake choking the Caloosahatchee River with blue-green slime and a red tide dumping dead “sh, sea turtles, and other marine life on the west coast. Both are fed by too much pollution. But better monitoring could have provided more warning about the lake and critical information for better understanding and “ghting red tide and other water woes around the state. I am very worried because we are doing a lot of things in the Everglades with all this restoration and some of the changes I dont feel we are tracing,Ž said Florida International University geochemist Henry Briceo, who oversees the coastal network and sparred with Miami Beach of“cials three years ago over stormwater polluting Biscayne Bay. Between 2008 and 2014, the South Florida Water Management District eliminated monitoring along Southwest Florida and Biscayne Bay. In 2012, the Environmental Protection Agency also ended scaled back monitoring, including a large network on the Florida Shelf. And that has left of“cials scrambling and defensive amid the ongoing algae blooms. Gov. Rick Scott „ who ordered budget cuts to water-management agencies for “ve consecutive years and dismantled the Department of Community Affairs, which regulated growth and agreed to postpone cleaning up the lake „ issued a press release saying his administration had spent millions on red tide research, including $5.5 million awarded to the Mote Marine Laboratory since 2013. Last month, he issued a state of emergency, ordered more sampling, and lifted restrictions for temporary pumps and other measures to avoid polluted discharges from the lake. Sen. Marco Rubio also introduced legislation last month to give the Environmental Protection Agency $5 million to study algae blooms, while Sen. Bill Nelson has asked the Centers for Disease Control to investigate health risks from exposure to the lake and coastal algae blooms. But playing catch up now doesnt get to the root of the problem, scientists say. And cuts could impede efforts to protect Florida: Last month, the Public Employees for Environmental Responsibility, which tracks environmental enforcement, said the state had the second worst year for enforcement since 1987. You have to have a monitoring program in place to understand if theres a positive response to the money you spend “ghting environmental problems,Ž said FIU marine ecologist Jim Fourqurean, who has been monitoring seagrass in Florida Bay. Without robust monitoring, we cant tell.Ž Because monitoring is often subcontracted to research universities or divvied up among various government agencies, its hard to determine exactly how much has been cut. The Department of Environmental Protection, the Department of Health, and the states wildlife agency also conduct sampling. But scientists contacted for this story agree that money has dried up. District scientists check 13-14 lake stations monthly for levels of chlorophyll, an indication that a bloom might be forming, and send the results to the states environmental regulators. The water-management district, previously run by Scotts former general counsel, has also come under “re for selective monitoring that paints a rosier picture of conditions. Last year, when an Everglades canal ”ushing water from farm “elds began polluting Miccosukee tribal land, the district stopped monitoring near the canal. The district said the sampling was part of a project that ended. But the tribe accused the district of trying to cover up the pollution as it prepared to ask a federal judge overseeing Everglades restoration to ease water-quality standards. In the 1990s, when he worked at the district, Rick Bartleson, who is a research scientist at the SanibelCaptiva Conservation Foundation and studies red tide, said he proposed a project to model algae blooms and intentionally left out the lake. I knew that would hurt my chances,Ž he said. One of the hurdles that scientists face is cost. To maintain a reliable data set, researchers need to follow the same protocols and repeat sampling frequently. Seagrass monitoring, for example, has dropped to once a month in places, not enough to track or understand changes. The more water-quality data you have, the better off youre going to track how those projects are affecting Florida Bay and elsewhere,Ž said Margaret PennyŽ Hall, a seagrass biologist at the states Fish and Wildlife Research Institute. But its really hard when youre trying to pay for the projects themselves. Everybodys just doing their very best with less and less money.Ž Selling decision-makers on monitoring with no immediate consequences can also be tough, Briceo said Doing the same thing over and over again for years is usually boring. I know it is,Ž he said. But what happens is that data is used by thousands of people around the world and to understand problems somewhere else, too.Ž The data FIU collected, for instance, helped Florida develop Everglades water criteria that were eventually adopted by the EPA. After another massive red tide in 1996 killed 151 manatees in the midst of a national scare by a different toxic algae that left dead “sh pocked with lesions, lawmakers passed a law that created a harmfulalgae-bloom task force. The legislation resulted in the states Wildlife Research Institute tracking and issuing weekly forecasts for Floridas seasonal red tides and called for the task force to come up with ways to minimize blooms and respond once they hit. But then lawmakers began cutting money, according to a 2009 report. When his group lobbied lawmakers this year to reinstate funding in light of the repeated major blooms triggered by lake releases „ in 2005, 2013, 2016, and again this summer „ Calusa Waterkeeper chief scientist John Cassani, who monitors water quality on the Southwest coast, said he and his colleagues were told there wasnt money in the budget. Why arent we effectively monitoring waterways so we can predict when a bloom is occurring? And why is there so much confusion over what state agencies are responsible for issuing public-health advisories and, most importantly, posting signs at the waterways themselves?Ž he asked. Its almost like Florida doesnt want to know its coming.ŽALGAEFROM PAGE 1 Kids are smarter than we give them credit for. They have the capacity to do far more and if you customize the learning experience, these kids are going to be winners.Ž The school currently has 338 students enrolled „ double last years rate „ and more space for growth and the addition of an eighth-grade class in 2019. Administrators hope to become the “rst school in Florida to be certi“ed in project-based learning. What I have long believed education should look like is coming to fruition at Babcock Neighborhood School,Ž said BNS principal Shannon Treece. The teachers and students in the classroom make it happen every single day.Ž Bush had a pretty large role in the development of the school. Governor Bush, through these years, has been passionately telling us, You really need to start with a school. It isnt about a golf course or any of the other amenities, its about school,Ž said Syd Kitson, Chairman and CEO of Kitson & Partners. We decided to take that chance and, boy, did it work out.Ž Kitson also credits the quick development of a school to Babcock Ranchs multi-generational demographics. We have a lot of young families moving inƒ its going to be very healthy for the community,Ž he said. [BNS] was full day one, which was a big surprise for us. The result is this new school that has enough seats for everyone.Ž To Kitson and Bush, a charter school was a good match for the area, allowing teachers, parents and the board to have more local control. Sometimes, people think charter schools are privatizing public education. Youre just empowering the principal and teachers and parents a lot more than traditional schools have the ability to,Ž Bush said. It is designed for what the world looks like not for what it once was, and Im excited to be an adviser for something as exhilarating as this.Ž As BNS enters another school year and more students enroll, the area is also preparing for a charter high school as soon as 2020. Its coming up fast, Syd,Ž Bush joked about the development. My hope is that as we start planning for the high school, that we start thinking about how you create a path for each child. You have to customize the learning experience to ensure each child reaches their god-given ability.Ž For now, Babcock Ranch is home to students up through seventh-grade with plenty of hope for growth in both education and community. We are preparing these students for the future,Ž Treece said. The world is changing and academics need to change with it.ŽEmail: kgleason@sun-herald.com BUSHFROM PAGE 1Crowley returned a week later after asking the Florida Elections Commission whether he was legally allowed to keep the funds. State Attorney Stephen Russell referred the case to the Florida Department of Law Enforcement in June and asked Gov. Rick Scott to assign any prosecutorial duties to another State Attorney, due to his own con”ict of interest. Russell has endorsed and actively campaigns in support of Crowleys opponent, Chief Assistant State Attorney Amira Fox. The case was “led by the 10th Circuit State Attorneys Of“ce. In the press conference Tuesday, Crowley railed against Russell and Fox, highlighting the recent acquittal of members of the Lake Boyz Gang, which Crowley claims was rushed to trial for political reasons, and the many dropped charges of Wisner Desmaret prior to his fatal shooting of Fort Myers Police Of“cer Adam Jobbers-Miller. The State Attorneys Of“ce, Steve Russell and Amira Fox, thought a high priority was a raf”e for $670 where the money was returned seven days later,Ž Crowley said. Thats their priority is a raf”e „ not a cop killer; not a dangerous gang, a bunch of racketeers, according to the charges; but a $670 raf”e. Thats pathetic and thats corruption.Ž Crowley stated he agreed to enter a diversion program to deal with the charges. The six-month contract requires him to pay various “nes and make a report to a Department of Corrections probation of“cer once a month. Why did I do that?Ž he asked. Well, one, yeah, I participated in a raf”e. But originally I was threatened.Ž Crowley claims in an initial meeting, Assistant State Attorney Jerry Hill, who Crowley claims is a friend of Russells, told him to drop out of the race. He threatened me in front of a witness saying, You get out of this race or were going to indict you with a grand jury,Ž Crowley said. We said nonsense to that. Then they came back a day later and said, Well, if you just pay a “ne and “ll out a contract, well dismiss the case, and thats what we agreed to.Ž Crowleys attorney, Ron Smith, described the meeting in somewhat gentler terms, without naming speci“c prosecutors at the meeting. The opening posture was that they would not resolve the case with diversion or withhold of adjudication unless he would drop out of the race,Ž Smith said. Assistant State Attorney Jacob Orr, the 10th Circuit prosecutor who “led the charges, said the idea that the of“ce was politically motivated is ridiculous. We dont care who the State Attorney is in the 20th Judicial Circuit,Ž he said. We were assigned the case by Governor Rick Scott. We looked at the facts. The facts showed a crime. The crime wasnt all that egregious, and we resolved it. It couldnt have gone better for him than this other than if we didnt “le, but we felt we had an obligation to charge him.Ž Orr said he was not present in the initial meeting with Crowley or his attorney but said Crowleys claims dont make sense. Crowley would be facing the same charges if hed been indicted, and if they truly wanted him out the race, they could have made the process much worse for him by having police pick him up and inviting media to attend. Instead, the of“ce informed Crowley before “ling the charges, arranged a time for him to turn himself in, and agreed to the diversion contract. While Orr said the of“ce technically could have chosen not to “le the case, they tend to avoid subjective “ling decisions. We have evidence before us a crime has been committed,Ž he said. When we can prove a felony, we tend to “le it. Its not the crime of the century, which is why we entered negotiations early and entered an agreement.Ž Orr said Jerry Hill did have some involvement with the case but is not friends with Stephen Russell. Hill himself was not available for comm ent. Samantha Syoen, a spokeswoman for the State Attorneys Of“ce, said Russell knows Hill but has not spoken to him in approximately two years. However, Crowley insists Russell abused his power by asking FDLE to investigate the charges. He brought to the press conference a letter he sent to Governor Scotts of“ce on July 2, asking for Russell to be removed from of“ce on the grounds of malfeasance, misfeasance, neglect of duty, incompetence, and permanent inability to perform of“cial duties. The letter discusses the failure of the of“ce to prosecute alleged animal cruelty cases in Lee County, the lack of prosecution for the shooter of Ryan Modell, which was deemed a Stand Your GroundŽ case, and the failure to procure a grand jury indictment in the homicide of Matthew Walker at the Charlotte Correctional Institution. Allowing Stephen B. Russell to remain in of“ce is a clear threat to public safety for the people of Southwest Florida,Ž the letter concludes. Russell refers criminal investigations to the Florida Department of Law Enforcement for political gain, refuses to prosecute large scale animal cruelty, inappropriately tampers with the Grand Jury process and refuses to prosecute the murder of Ryan Modell. Unfortunately, the only appropriate solution is to immediately suspend Stephen B. Russell from the position of State Attorney for the 20th Judicial Circuit of Florida.Ž A spokesperson for the governors of“ce stated the complaint had been received but did not indicate whether any action would be taken. Crowley also brought a complaint he stated he hand-delivered to the Florida Department of Law Enforcement, claiming members of the State Attorneys Of“ce, including Fox, regularly parti cipate in cash gambling pools for March Madness, the Super Bowl, and Fantasy Football leagues. I hope the 10th Circuit gets the case, and theyll probably have to put Ms. Fox and Mr. Russell into a diversion program and pay a “ne,Ž Crowley said. Whats good for the geese is good for the gander, I believe the saying goes.Ž A spokesperson for Fox sent a brief response from her regarding Crowleys statements about his arrest: The case was investigated by the Florida Department of Law Enforcement (FDLE) who found probable cause for an arrest warrant. An arrest warrant issued by The State Attorneys Of“ce, 10th Judicial Circuit, who was assigned to handle this case by Governor Rick Scott. I, neither as Chief Assistant State Attorney nor as a candidate, have had any involvement in this case.ŽEmail: aeasker@sun-herald.comATTORNEYFROM PAGE 1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPort Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 Sun 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between August 8, 2018 and August 7, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by August 2019. Minimum Monthly Paymen ts required. NO INTEREST UNTIL AUGUST 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!GRAND OPENING OF OUR NEW SOUTH SARASOTA STORE! GRAND OPENING OF OUR NEW SOUTH SARASOTA STORE! www.furnwarehouse.comGrand Opening Celebration at all Furniture Warehouse StoresOUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE!DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999WEDNESDAY AND THURSDAY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799Bedroom Famous Maker SimmonsCostal Florida Style sofa. You have it all Style, comfort and unquestionable Value. Loveseat, Sleeper and Correlated Chair Available. $399 SPECIAL PURCHASE Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen SetMarble Dining setFeatures Mable table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499 adno=54539244

PAGE 9

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=50540361

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 By RUSTY PRAYSUN CORRESPONDENTBlame it on the turtle pace of permitting, not on the nesting places of raptors. So far, at least, thats the case. But the source of the snag may change. A nest has served as an on-again-off-again residence for bald eagles on a 105-acre tract on Aqui Esta Drive in Punta Gorda that is targeted for development. Development of the parcel has been a subject of controversy for years. But the owner of the Punta Gorda property, Spanish developer Jorge Flor, has been aware all along of the existence of the nest, and if theres nothing going on with the tract right now, it is because the project is in the permitting phase, according to Geri Waksler, a Punta Gorda attorney who represents the developer. Eagles and their nests are under protection of the federal Bald and Golden Eagle Protection Act and the Migratory Bird Treaty Act. DisturbanceŽ of eagles, which may include certain human activities or alteration of habitat surrounding a nest, is prohibited. A nest is considered active for “ve years even if the eagles dont reside in it, unless the nest or the tree blow down. It has been well known for some time that there is an eagles nest on the site,Ž City Manager Howard Kunik said. The property owner and reps are well aware and know the rules.Ž The recommended buffer distance from an eagles nest is 660 feet, according to Florida Fish and Wildlife, which offers lots of information to developers before they start a project that has the potential to impact a nest „ things like land clearing, construction, and timber harvest. In other words, the presence of an eagles nest would have a direct impact on construction. We had been monitoring the site regularly,Ž Waksler said. We were aware that there was a nest. From our monitoring, no egg was laid, no chick was hatched. It was constructed but, as far as we can tell, not utilized. At this point, it has not stopped the project. We have been continuing to pursue permitting. We have a number of permits we have to get before anything can happen. Its just the permitting world.Ž But Ian Vincent, a biologist hired by the developer to monitor the site, said that if they were to go ahead and build, they would be in violation. To my knowledge, there are no new site plans that take the nest into account. They cant build what they currently have approved without getting a permit from the (state wildlife) service.Ž The parcel is on the eastbound side of Aqui Esta between a Congregational church and the Buttonwood manufactured home park. Development plans call for 462 condominium units with a clubhouse, multi-slip docking facility and other amenities. The proposal calls for 49 acres of preserved wetlands. No timetable has been set for construction to begin, Waksler said. In the meantime, a close eye is being kept on the nest, which has a long history associated with the property. Vincent said he “rst spotted a nest following the 2004-2005 nesting season. Nesting season runs from October to May. An eagle couple showed up right after Hurricane Charley,Ž Vincent recalled. They nested in a dead pine tree in middle of site for one season.Ž From then until now, at least three nests have been built „ sometimes occupied, sometimes not. This one has been built in an unreliable location, and Vincent does not believe it was used this nesting season. However, he said he did see one eagle the “rst time I saw the nest,Ž which was December 2017. The nest is in an Australian pine right on Aqui Esta. (Hurricane) Irma knocked over the tree they were originally nesting in, which was up against Buttonwood,Ž said Callie Stahl, executive director of the Peace River Wildlife Center in Punta Gorda Isles, which recently made formal its willingness to consult with developers on how best to work when wildlife is present. This year, then, they built a nest in the Australian pines „ which is unfortunate because they blow over very easily,Ž Stahl continued. Waksler said the location of the nest affects only the (proposed) clubhouse, and we are looking at accommodations that can be made in revisions to the site plan under the existing approval and in accord with U.S. Fish and Wildlife eagles nest protection guidelines.Ž Punta Gorda City Council in September 2017 approved rezoning the parcel from single-family to planned development village, paving the way for the current plans. It did not come without opposition from neighbors, who fought for only single-family homes to be developed on the site. In November 2016, they successfully blocked a proposal for commercial development by the same owner that would have included 300 apartments or condominiums, a 180-room, three-story resort hotel, and an 18,000-square-foot medi-spa. While the nest has not stopped construction, it could easily become a factor in the timing and plans of the development. They are going to have to conform to both state and federal laws concerning the nest,Ž Stahl said. One of the suggestions we made was to place a nesting pole similar to the one they have at the weigh station on I-75 for the ospreys. It would be a permanent “xture that wont blow over „ possibly in the space where their original nest was.Ž Vincent does not believe eagles will nest in the Australian pine this year. No self-respecting female eagle would lay her eggs in such a ”imsy dwelling, he said. Like human real estate, eagles nests are all about location, location, location. The pine is not big enough „ which means hes shopping,Ž Vincent said. Which means the developer may have to exercise more patience than he has already shown. Its up to them,Ž Vincent said. Some developers, if they cant start on time, get out. Others are patient. My advice to them is one of two things: wait it out or start redesigning the plans to accommodate the eagles.ŽEagles may have say in developmentLOCAL/REGIONAL NEWS 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater$10 OFF Delivery$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.9/1/18 (Must Present Coupon)adno=720788 TWIN LOBSTERSNew England Seafood Markets Englewood 2700 Placida Rd.941-698-8946OPEN 7 DAYS: MON-SAT 10-5 PM SUN 10AM-2 PM Port Charlotte3762 Tamiami Tr.941-766-8989THURS SAT 10-5 PM SUN 10-2 PM MAINE STEAMERS3for$401 lb up to 1.24 lbsALL SIZES AVAILABLEWhile They Last LOBSTER ROLLS $12.99 each Thursday€ Wild Caught HADDOCK € CHERRY STONES € COD € HALIBUT € SWORDFISH € QUAHOGSExpires on 8/11/18 adno=54539153 LOBSTER ROLLS$12.99 each Wednesday Expires on 9/6/18 Expires on 9/6/18 Placida PEARLSUSHi BARSPECiALiTY ROLLS941-474-8730 2643 PLACIDA RD, ENGLEWOOD, FL 34224CLASSiC ROLLS adno=54538951 FREE Domestic DRAFT BEER with any roll purchase with this coupon!Englewoods Only Sushi Bar!OPEN 7 DAYS a week 3 pm until closing! Endorsed by the SUN Newspapers and the CDBIAadno=50539826 Landsberg Bennett Private Wealth Management is an independent company, unaf“liated with Fidelity Investments. Listing it does not suggest a recommendation or endorsement by Fidelity Investments. Third-party marks are the property of their respective owners; all other marks are the property of FMR LLC. Fidelity Clearing & Custody Solutions provides clearing, custody, or other brokerage services through National Financial Services LLC or Fidelity Brokerage Services LLC, Members NYSE, SIPC. 2018 FMR LLC. All rights reserved. 670876.56.0FIDELITY CLEARING & CUSTODY SOLUTIONS CONGRATULATES THE LANDSBERG BENNETT PRIVATE WEALTH MANAGEMENT TEAM FOR LEVERAGING THE FIDELITY PLATFORM FOR ASSET CUSTODY ON BEHALF OF THEIR CLIENTS. WE WISH THEM CONTINUED SUCCESS IN HELPING THEIR CLIENTS ACHIEVE PERSONAL AND FINANCIAL WELLBEING. Great eortscan lead to great success adno=50539457

PAGE 11

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50538518

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018By LAUREN COFFEY STAFF WRITERNORTH PORT „ After three options regarding park ownership were presented to the City Commission, the city and county are trying to work together to nail down “nal details. At a July 24 City Commission meeting, the commissioners reviewed three different plans from the county regarding the maintenance of parks throughout the city. Currently, the county maintains all the parks in Sarasota County. In November 2017, the county announced they would be terminating the interlocal agreement that outlines their maintenance responsibilities. The agreement began in 2006. There was a notice to cancel the agreement in October 2018. The county will still be in charge of the regionalŽ parks, none of which are in North Port. The city commissioners were told they could choose to keep the agreement until it expired in 2021, they could take ownership of the parks in three phrases, or they could terminate the entire agreement in October. City Manager Pete Lear is requesting to push for the “rst option, which is rescinding the termination and keeping the agreement until it expires. By asking to rescind the (termination) letter, it will have the effect of keeping (the current contract),Ž Lear said. He sent a letter on August 2 to Sarasota County Administrator Jonathan Lewis requesting the termination be rescinded. If this change would be approved, the city commission would not need to further approve the decision since Lear said this was done under previous commission direction. I believe the direction was to work with the county and choose an option and also set up a meeting (between the county and city commission),Ž Lear said. And both those things happened.Ž The city commissioners requested to have a sit-down meeting with the county commissioners to discuss the parks interlocal agreement and other topics. Why isnt the fourth option to have a joint meeting?Ž Vice Mayor Linda Yates said at the meeting. This is the “rst were seeing it.We dont know if the county commission has seen it. Right now its all the administrators. Wheres the option to sit down and say Look, this is the reality?Ž The suggested topics on the table include mosquito control, a proposed single-stream system for recycling, an economic development program and an ad valorem tax exemption. A date has not been chosen for a joint meeting, as the county commission has not met yet in the month of August. Their “rst regular meeting will be August 28.Email: lcoey@sun-herald.comNorth Port pushes for county to keep control of parks By LAUREN COFFEY STAFF WRITERNORTH PORT „ A large tourist draw in North Port is now looking to draw in its own local residents. The city will host Discover Warm Mineral Springs DayŽ on Saturday, where admission fees will be waived for Sarasota County residents. The response has been incredible and positive, people are very excited,Ž said Erin Bryce, Communications and Outreach Coordinator for General Services. Weve gotten a lot of calls at the park, a lot of response on social media „ they seem to be very excited. With the response weve gotten being so positive, we do expect a lot of people at the event.Ž 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. Admission is usually $20 for adults and $15 for children 6-17-years-old. For Sarasota County residents, adults usually pay $15 and 6-17 year old children pay $11.25. There are a lot of people who wanted to come experience Warm Mineral Springs Park and the idea was that providing a free day for all county residents would allow some residents to visit (who otherwise could not afford it).Ž 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. Warm Mineral Springs park is North Ports No. 1 destination,Ž Bryce said. People from all over the world come to swim in the mineral water. Its an archaeological wonder; its just really cool. People come from all over the world to swim here and its an opportunity for those who live here every day to experience this wonderful amenity we have.Ž Proof of Sarasota County 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.Email: lcoey@sun-herald.comWarm Mineral Springs free on Saturday PHOTO PROVIDEDWarm Mineral Springs Park in North Port LOCAL/REGIONAL NEWSadno=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 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 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50538499 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery adno=54538949 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment STARTING AT $25,100!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50538361 adno=54533585 $ 29.50 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPERSALE! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$250 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537506 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 08/08/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of The Palms Lawn Care LLC located at 2200 Kings High way 3L, Suite 236 in the County of Charlotte in the City of Port Char lotte, Florida 33980 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 6th day of A ugust 2018 Kevin Bode and John Robinson Publish 08/08/18 110833 3602315 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN A ND FOR SARASOTA COUNTY, FLORIDA CASE NO.: 2018-DR-003392-SC DIVISION: FAMILY LAW IN RE: KASEY WILLIAM CLARK AND AUNREY DIANE CLARK MINOR CHILDREN NOTICE OF ACTION FOR PUBLICATION TO: JESSICA LYN CLARK NORTH PORT SARASOTA COUNTY, FLORIDA Y OU ARE NOTIFIED that an action for Temporary Custody by Extended Family Member has been filed against you. You are required to serve a copy of your written de fenses, if any, to this action on Dawn Marie Bates-Buchanan, Esq., Petitioners attorney, whose address is 333 Tamiami Trail S, Suite 298, Venice, FL 34285, on or beofre August 17, 2018 and file the original with the clerk of this court at Sarasota County Courthouse, South County, at 4000 S Tamiami Trail, Venice, Florida 34293, either before serv ice on Petittioners attorney or im mediately therefater; otherwise a default will be entered against you for the relief demanded in this petition. W ARNING: rule 12.285, florida Family Law Rules of Procedure, re quires ceratin automatic disclo sure of documents and information. Failure to comply can result in sanctions, including dis missal or striking of pleadings. Copies of all pleadings and cour t documents are avaiable for revie w by conatcting the Clerk of the Court for Sarasota County. You may review these documents upon request of the Clerk or b y contacting attorney for the Peti tioner. You must keep the Clerk o f the Court updated with your current address. You may file a Notice of Current Address by using Florida Supreme Court approved Family Law form 12.915. Future papers will be mailed to any ad dress on record at the Clerk of the Courts Office. Dated this 10th day of July, 2018. Karen E. Rushing, Clerk CLERK OF THE CIRCUIT COURT by: Amy Thomas Deputy Clerk Publish: 07/18/18, 07/25/18, 08/01/18, 08/08/18 403248 3595129 AdvertiseToday!

PAGE 13

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 13 OBITUARIESEvelyn V. FordEvelyn V. Ford, 93, of Port Charlotte passed away on Monday, Aug. 6, 2018. She was the daughter of Loren and Lela Ford, born Sept. 23, 1924 in Nebo, Ilinois. Evelyn was a member of Emmanuel Baptist Church, and owned Fords Honda, the family motorcycle business, in Jacksonville, Illinois. She came to this area from Roodhouse, IL, 20 years ago and attended Peace River Baptist Church. She was an excellent seamstress, and enjoyed painting and quilting. Evelyn will be greatly missed by her daughter, Ann (Bill) Jameson; grandchildren, Cheryl (John) Sanford and Robert Lenhoff; great-granddaughter, Suzanne (Alex) Mattingly; sister, Bonnie Marsh; and several nieces & nephews. Services will be held in Illinois. Memorial donations may be made to Tidewell Hospice. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services. By LIZ HARDAWAYSTAFF WRITERThe longest-serving member of the Metropolitan Planning Organizations Citizens Advisory Committee was recognized recently for his accomplishments. At the start of the recent Metropolitan Planning Organization meeting, citizen Bob Logan received the 2018 Peggy WaltersŽ Citizens Mobility Award. Logan personi“ es the concept of volunteerism and community involvement during ones retirement years,Ž MPO director Gary Harrell said while reading a statement when presenting the award. He is truly an example of what one person can do to improve and give something back to his community.Ž Starting his career as a “ re“ ghter with the St. Petersburg, Florida Fire Department, Logan decided his retirement would be spent giving back to the community. Ive been paid by the public for 45 years,Ž Logan said. Being from Tennessee, the volunteer state,Ž Logan said its in his roots to give back. Logan served as Charlotte Countys “ re marshal and assistant “ re chief when he relocated in 1980. Logan retired in 2004. Since then, Logan has served as a member of the CAC since 2005, being its chair from 2009 to 2012 and has been a member of the MPOs Bicycle-Pedestrian Advisory Committee since 2012, which he currently serves as their mid-county representative. Logan is a knowledgeable member who always brings well-thought-out solutions to the boards hes a part of, according to Harrell. He describes how to “ x (problems),Ž Harrell said. In his 15 years of retirement, Logan has seen his service actually come to fruition. Most public servants cant say that. Its something interesting,Ž Logan said. You can see actually what you accomplish.Ž So, whats favorite project hes worked on over the years? Theyre all equally important because its all a matter of getting people from point A to point B as safely as you can,Ž Logan said. Logan is also a member and current chair of two Municipal Service Bene“ t Unit Advisory Boards. The Peggy WaltersŽ Citizen Mobility Award recognizes an individual or group who has made signi“ cant and noteworthy contributions to improving transportation mobility in Charlotte CountyŽ through their efforts, according to the MPO. This is the ninth year this award has been given. The award is given in honor of Peggy Walters, a long-serving member of both the CAC and Charlotte County Transportation Disadvantaged Local Coordinating Board.Email: lhardaway@sun-herald.comLocal retiree given award for public service SUN PHOTOS BY LIZ HARDAWAYAbove: Robert Bob Logan thanks the MPO board while accepting the Peggy Walters Award. Robert BobŽ Logan (right) shakes hands with MPO member and Charlotte County Commissioner Joseph Tiseo (left). Other members in attendance were (left to right) Charlotte County Commissioner Chris Constance, Airport Authority Commissioner James Herston, Punta Gorda City Council Member Lynne Ma tthews and Charlotte County Commissioner Stephen R. Deutsch. By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ With the North Port High Schools Alliance Marching band just wrapping up its marching camp, the band is getting ready for a busy year. Following its performance at the AutoZone Liberty Bowl this past winter, the band is heading to Walt Disney World in November to march down Main Street U.S.A. While they are focused on playing at Disney, the bands biggest performance will hopefully be in Rome, Italy in 2019. Over the summer, the band was invited to perform in Romes New Years Day parade in 2019-20, and will begin fundraising this year. (Were) starting the process now to (hopefully) cut it up to smaller pieces,Ž said Kristin Cawthorne, president of the band parents association. She hopes by trying to cut the payments into smaller pieces that it will be feasible for the band to take the trip come December 2019. Along with the current band members, the parents association hopes to include the incoming eighth-graders as well. Cawthorne said it will cost $3,500 per student to participate in the trip. The band has 124 kids „ seniors graduating in 2019 wont be able to participate in the trip. The trip, with all the students, will cost the band around $434,000. Director of Bands Owen Bradley said this is the largest and most expensive trip the band has taken. (Were) trying to get corporate sponsors,Ž Cawthorne said. Businesses who choose to sponsor the band will receive recognition on banners on the football “ eld, according to Cawthorne. Another way the band is working to raise funds is the return of ” ocking. The band in the past has ” ocked homes and businesses to raise funds for other trips. Flocking involves covering a lawn in lawn ” amingos, a person donates $20 and then gives a name and address and the ” ock appears on their lawn. Cawthorne said the person who was ” ocked can donate to move the ” ock on or after 24 hours the ” ock will be removed from the home or business. It seems like its a long way away, but (itll) blow through,Ž said Pat Switzer, vice president of the band parents association. Cawthorne added whether they have 40 kids or 100 kids, the band needs help to make it happen. Its a way for these kids to travel, its an experience,Ž Cawthorne said. Cawthorne said that this provided a safe way for the students to experience a new culture. While the parents of the band are worrying about raising the funds, Bradley is working with the band to be the best it can be. Were strong top to bottom, we have everything in place to be a great band,Ž Bradley said. Bradley added that with how the band is performing, the sky is the limit for them, and that the group is on par with the best of the best. He said that this is where he was hoping the band would be at when he took over the program a few years ago. Currently, the band is working on its new marching competition show, Evolution.Ž The name was chosen because of the evolution and growth of the band. Were focused (on) new music, were heavily invested in playing things people know,Ž he said. The plan is to create a great atmosphere where people can have fun while attending games and events. One of those ways will be playing parts of the new show Evolution.Ž Well play each part (and) each game will be a different experience,Ž Bradley said. Bradley and the band will continue to work on the new music as the season continues forward. As for the trip for Rome, Bradley said his goal has been to play progressively larger shows. Along with working on music and fundraising, Bradley hopes the local residents know theyre happy to play for them.Email: aherrera@sun-herald.comNorth Port Marching hoping to play Rome SUN PHOTOS BY ALEXANDRA HERRERAThe North Port High School Alliance Marching Band shows o what they learned after four days of band camp on Thursday. HOW TO HELP THE BAND To donate, become a sponsor or to find out how else to help the band email the Band Parent Association at nphsvop@gmail.com € The band and colorguard will post updates to its Facebook page visit and like the page at www.facebook.com and search NPHS Alliance Bands and ColorguardŽBette Tucker Nyvold Bette Tucker Nyvold, passed away on Sunday, August 5, 2018 at her home in Port Charlotte. Bette is survived by loving children, Shureen, Roxanne (Doug), and Don (Nancy); three grandchildren; three great-grandchildren, and many wonderful friends. A memorial service will Virginia L. WarnockVirginia L. Warnock, 81, of Punta Gorda, Florida passed away on Friday, Aug. 3, 2018. She was born May 28, 1937 in Cortland, New York to Lester and Viola Miller. She came to this area in June 1962. She retired on April 2, 1999 as an Assignment Clerk with Sprint Telephone now Century Link. Virginia was a member of the retired telephone employee Pioneers. She enjoyed taking care of her ” oral garden and enjoyed gatherings with family and friends. Her hobbies were crochet and knitting. She is survived by her son Roy (Charlotte) Noble; grandson, Patrick (Maria) Noble; granddaughter, Lisa Noble, great grandchildren, Caleb Noble and Lillian Snead, step-daughter, Diana Smith and niece Delores Hemingway. She was preceded in death by her husband James Warnock in 1991; and her son, Thomas Noble in 2016. A Celebration of Life Service will be held at 10 a.m., Friday, Aug. 10, 2018 at the Kays-Ponger & Uselton Funeral Home, 635 E. Marion Ave, Punta Gorda, FL 33950. The burial will follow at Royal Palm Memorial Gardens. In lieu of ” owers, the family requests donations to Tidewell Hospice at tidewell.org. Please visit kays-ponger. com to leave the family your thoughts, memories and condolences on the online guestbook. be held later this month in Minneapolis, Minnesota. In lieu of ” owers, memorial contributions may be made to Tidewell Hospice, Inc or the Organization of your choice. Englewood Community Funeral Home with Private Crematory has been selected to serve the family. You may share a memory with the family at www. englewoodfh.com.LOCAL/REGIONAL NEWS www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50539822Ask Larry: What is a meaningful cremation?Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 of compassion and careCome check out our Specials of the monthPET HAVENCemetery & Cremation Services27200 Jones Loop Rd. Punta Gorda, FL 33982941-637-0332www.royalpalmmemorial.comadno=50540068CELEBRATING 40 YEARS 2017 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=50538365

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 By ELAINE ALLEN-EMRICHSTAFF WRITERENGLEWOOD „ He was the guy who greeted you with a warm smile as you pulled into the parking lot of the SandBar or Lock N Key, looking for a space in tight quarters. And he was the last person to wish you a goodbye as you made your way home. For decades, Sergio Minervini worked at the restaurants of Manasota Key near Englewood Beach. No matter who bought and renamed the restaurant, Minervini was always a part of the deal. He always had a job there, and patroons loved how he could “nd them a good spot „ or arrange for a ride from their car when the parking lot over”owed. On Friday, the staff at SandBar Tiki & Grille and its sister restaurant, the Lock N Key, learned Minervini passed away unexpectedly. Sergio was a special man, always there with a smile on his face. He loved his job and our guests,Ž read a Facebook post which was shared hundreds of times from the Sandbar and Lock N Key Family, Management & The Atamanchuk Family. Please keep Sergio and his family in your thoughts and prayers during this dif“cult time.Ž A celebration of Minervinis life is planned for 10 a.m. Saturday at Lemon Bay Funeral Home, 2 Buchans Landing, near Dearborn Street. With thousands of customers learning about Minervinis passing, they shared tributes to the man who was seemingly always smiling.Ž I am so saddened by his passing,Ž Carolyn Stolleis wrote. He always greeted me with a warm smile and a hug. He loved his friends and his family. Our most sincere condolences to his beautiful wife and family.Ž Laura Perri wrote that it wont be the same without Minervini. He was always funny, and sharp to tell you where to park (at the Sandbar), even if you thought you couldnt park it. As the sun sets tonight, I send a toast to Heaven. God bless him, his family, and all who knew him.Ž Minervinis son Mark said Englewood only saw a little bitŽ of the wonderful man his father was to so many. Originally from Venezia, Italia, Minervini moved his family to Englewood in the early 1990s by way of New Jersey. Dad fell in love with the area and though he went back to Jersey for a period he returned to his beloved Englewood,Ž Mark said. He loved to cook, make people smile. I joked with the doctors, If you met him a few weeks ago, you would have been in love with this man. And if you tasted his pasta and meatballs, you would have gone to the end of the earth to save him. He was the kind of guy who even on his death bed was trying to make you smile.Ž Facebook posts and photos from Minervinis page showed him on the water sailing with his wife Judy. Dad was always willing to help out,Ž Mark said. Not too long ago he was cutting his neighbors grass because her husband recently passed away. He was an all-around good guy.Ž Minervini is survived by his wife Judy, his daughter Diana Callaghan, and sons Joseph and Mark. Many people said they were jealous of the close bond he and I shared,Ž Mark said. It warms my heart (and) at the same time breaks my heart. I miss him so much.Ž Mark is convinced his father died due to complications created by red tide. Im not a doctor, but there are things I know about my dad.Ž he said. My dad was 78, but lived like he was 60. He was very active. He never went to the doctor. He was tested for leukemia and was negative. The only thing he had was hypertension. That had nothing to do with him getting respiratory problems and then pneumonia.Ž Mark says he hopes research will be done about the prolonged impact of red tide on humans. Nobody is studying it, so nobody has any answers,Ž he said. I really hope more can be done in the future, so no other family has to suffer like we are now.Ž No autopsy was done on Minervini as pneumonia is considered a natural cause of death, according the the Charlotte County Medical Examiners of“ce. While Minervini worked outside near the beach, he wore a mask when red tide was persistent, as it has been on Manasota Key since mid-June. He was also sent home early as the impact of red tide reduced the customer base at beach restaurants. Everybody loved him,Ž said Scott Barber, general manager of the SandBar and Lock N Key. Sergio has been a part of this restaurant since it was Barnacle Bills years ago. He will be missed.Ž A gofundme account was set up by a family friend to help Judy with funeral expenses. On Tuesday, $1,220 of the $5,000 goal was met. For more information, visit www.gofundme.com/ support-judy-minervini.Email: eallen@sun-herald.comMinervini greeted thousand at Key resturants PHOTO PROVIDED/Sergio Minervini, center, visited Italy with his wife Judy and son Mark. Sergio died Aug. 3. He was a longtime employee at the Sandbar Tiki & Grille in Englewood.LOCAL/REGIONAL NEWS Where Shopping Makes Cents charlottecountychamber.org adno=50539945 adno=50538677 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54539339 € Directly connects to smart devices € Provides stereo quality sound € Delivers the most natural hearing experienceEnjoy a full day of hearing with one simple chargei.NOW AVAILABLE! Rechargeable Phonak Audo B-R hearing aid. SMART CHOICE #2 SMART CHOICE #3INTRODUCINGOne of The Most Natural Sounding Hearing Aids in the World** (Formerly Siemens) 7 SMART CHOICE#1Intelligent Today. Smarter Tomorrow.*Discount o MSRP on models Phonak Audeo B-R90, Signia 7NX, Widex Evoke 440s, not available with other oers or discounts, valid through 8/31/18.Excludes previous purchases. ** 2017 OVP StudyŽ conducted at University of Northern Colorado examining the eect of Own Voice Processing on spontaneous acceptance among dissatis“ed wearers after “rst “t of hearing aids. Further details: www.signia-pro.com/ovp-study. iExpected results when fully charged. Includes up to 80 minutes wireless streaming time. Please refer to www.phonakpro-us.com/evidence.EVOKE is the worlds “rst machine-learning hearing device „ learning your hearing preferences for better hearing today and everyday after. Distinguishes your own voice from other sounds for personalized hearing. Your Choice55%OFF*ON THE BEST HEARING AIDS IN THE INDUSTRYSAVE UP TO THE WORLDS SMARTEST HEARING AID INTRODUCINGNEW TO THE U.S. Our Professional Sta of Doctors of Audiology and Licensed Hearing Aid Specialists Ready to Serve YouFlorida Medical Hearing Centers Award Winning Hearing Aid Centers €Includes unlimited streaming €Charges faster €More reliable than everIntroducing Audo B-RThe “rst lithium-ion rechargeable APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM adno=50538611Port CharlottePublix Plaza 19451 Cochran Blvd, Suite 200941-623-4345 North Ft Myers/ Cape CoralPublix Plaza 17966 N Tamiami Tr Suite 145239-599-3149 Punta GordaPublix Plaza at The Crossings 2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-205-0406 Venice/ North Port/ Englewood4250 South Tamiami Trail941-584-5967Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-308-4696BradentonPublix Beachway Plaza 7216 Manatee Ave,. W941-932-4538South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-227-4927(on the side of Stein Mart building)Sun City Center1509A Sun City Center Plaza813-642-7183

PAGE 15

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 15 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=719289

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 STATE NEWSBy CURT ANDERSONAP LEGAL AFFAIRS WRITERFORT LAUDERDALE „ A Florida newspaper faced an ethical dilemma after a school districts mistake exposed details that were supposed to be redacted from its lengthy examination of the education of school shooting suspect Nikolas Cruz. The material two judges had ordered kept secret shows that Broward County school of“cials failed to follow state and federal laws that provide for disabled students. It lays out in abundant detail why Cruz needed the school systems therapeutic services. It describes how bureaucratic failures essentially left the mentally disturbed 18-year-old without support for 14 months leading up to the attack that killed 17 people at Marjory Stoneman Douglas High School. The district publicly released the report Friday with nearly two-thirds of its content blacked out to protect Cruzs privacy rights. But the report was prepared in a way that anyone could see the entire text after copy-pasting the blackedout report into a Word document. Alerted by a reader that the full report was visible, the South Florida Sun Sentinel decided that it couldnt hold back these details, and had a duty to report Friday night on the mistakes school of“cials made. The Broward County school board is urging the judges to hold the paper and two of its reporters in contempt. The Associated Press and other media organizations limited their Friday reports to the blacked-out version, which was more general in nature. Contempt of court can be punishable by a “ne or even jail time. A lawyer for the Sun Sentinel declined comment, and no hearing has been set before Circuit Judge Elizabeth Scherer. She is presiding over the Cruz criminal case and approved release of the redacted education report Friday despite claims from Cruzs defense attorneys it would threaten his right to a fair trial. Another judge approved the redactions as well. The Sun Sentinel is the main local paper in Broward County, and Editor-in-Chief Julie Anderson said its readers have a right to know as much as possible about events leading up to the shooting. After consulting attorneys about the situation, and realizing the school district had made the full report public, we published a second story that gave more context,Ž she said. The Sun Sentinel reported that the consultant concluded that school of“cials did not follow state or federal law regarding special needs or disabled students. The newspaper reported that of“cials misinformed Cruz about his options after the failure of efforts to mainstream him at Stoneman Douglas. This misinformation led Cruz to refuse special education services, and because he was 18 by then, he could make such decisions without parental involvement. Cruz later asked to return to an alternative school for special education students, but the district failed to follow through. That meant Cruz had no counseling or special education services in the 14 months before the Valentines Day massacre. Broward schools superintendent Robert Runcie said the board always intended to eventually release the entire Cruz report. The school boards contempt “ling says the redactions were done only to comply with state and federal privacy laws. Cruz, 19, faces the death penalty if convicted of murder. His attorneys have said he will plead guilty in return for a life sentence, but prosecutors have rejected that offer.Paper faces contempt for story on school shooting suspect AP PHOTOSchool shooting suspect Nikolas Cruz sits in a Broward County courtroom for a hearing in Fort Lauderdale, Friday. By WAYNE K. ROUSTANSUN SENTINELFORT LAUDERDALE „ Family members of one of two people killed in a cannibal-style attack in Martin County in 2016 are “ling a lawsuit that says the young man accused in the case was a habitual binge-drinker, user of illegal drugs and pills, and purchased a switchblade at a gun and knife show one day before the gruesome attack. Austin Harrouff, 21, of Jupiter, is facing “rstdegree murder and other charges in connection with the Aug. 15, 2016, attack that killed Michelle Mishcon, 53, and husband John Stevens, 59, inside the garage of their Martin County home. When deputies arrived at the couples home, they saw Harrouff, then 19, in the garage on top of Stevens body gnawing at his face and making animal-like noises. Harrouff is also accused of biting into Stevens abdomen during the attack. On Tuesday afternoon, the family of Mishcon “led a wrongful death suit against Harrouff in Martin County. In the “ling, Mishcon is referred to by her married name, Stevens. The lawsuit is being “led about a week before Floridas two-year statute of limitations runs out to “le such actions. The lawsuit states that Harrouff demonstrated a pattern of drug and alcohol abuse and violent behavior prior to the murders. At times he told family and friends he was, evolving, immortal, a centaur, and/or had super powers,Ž the suit says. The suit also claims Harrouff frequently used these drugs and engaged in binge drinkingŽ alcohol until he blacked outŽ and that this was permitted to happen in his parents homes while he was underage. Parents Wade and Mina Harrouff divorced in 2010. His frequent and chronic aggression and violent behavior forced family members to lock their doors at night out of fear, the suit stated. The day before the murders, Harrouffs father took him to a gun and knife show where he was allowed to buy a switchblade. The day of the murders, he got into an argument with his family at a restaurant and stormed off. The lawsuit describes how Harrouff broke into the Stevens home and attacked Mishcon, stabbing her nine times, fracturing eight ribs, puncturing her lungs and heart, fracturing her skull and knocking out several teeth, among other injuries. When John Stevens arrived home to “nd Harrouff mutilating his wifes body, Harrouff attacked him and proceeded to bite and otherwise eat John J. Stevens,Ž the suit stated. During the doublemurder investigation, Harrouffs family and friends told detectives he exhibited increasingly disturbing behavior, that they considered having him committed for 72 hours of mental evaluation. In the months following the murders, Austin Harrouffs attorney, Nellie King, said in a news release her client has severe mental illness.Ž She said that FBI lab tests determined Harrouff was not under the in”uence of ”akka „ a highly addictive substance that can cause erratic behavior „ or hallucinogens known as bath salts. Tests did “nd minimal amounts of THC, the main psychoactive component in marijuana, in his system, along with drugs that were given to him at the hospital where he was treated for cuts, court documents showed. The lawsuit is seeking reimbursement of medical and funeral expenses, lost potential income and other damages exceeding $15,000.Wrongful death lawsuit filed against face-biting suspect $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497adno=50538359We Also Sell Ductless Mini Split Units Your Wife is HOT!!!CALL Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc. Central Plaza West21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886 adno=50538676 Florida Notary Public Certi“ ed Notary Signing AgentNSA-battle@comcast.net Harry Battlewww.notaryrotary.com www.signingagent.comadno=720828Mobile NotarySigning of Mortgage, Loan and Closing DocumentsWork With All Title CompaniesI Come To You! 727-642-6473 20 Year Notary To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com.BETTER BANKING WITH BETTER RATES! Promo Rate with minimum $10,000 of new funds1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 12MONTH CD Florida Based. Florida Focused. At Florida Community Bank better banking means great rates, convenient locations and personalized service. With 50 banking centers across the state, FCB is committed to ensuring that exceptional banking is right around the corner „ come experience the way banking should be! 2.37%APY1Offer expires August 31, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn a t any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qualify for this promotion. Promotion excludes Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal penalty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.37% APY. Advertised rate applicable to ini tial 12-month term only. CD will automatically renew to a standard 12-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark. 7422 0718 HURRY, OFFER ENDSAugust 31st, 2018!adno=50540201 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54539215

PAGE 17

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDSWednesday, August 8, 2018By LIZ HARDAWAYSTAFF WRITEROver the course of a two-week period, 20 kids witnessed caterpillars grow their wings. A few members from the Peace River Butter”y Society and Burnt Store Presbyterian Church reached out to teach the caterpillar-to-butter”y life cycle to the boys at Crossroads Hope Academy. The kids were pretty excited about it,Ž said John Davidson, the executive director of Crossroads. Crossroads Hope Academy is a nonpro“t home and charter school for foster boys who have had multiple failed placements in the Florida foster care system,Ž their website states. The home currently has 20 boys between the ages of 12 and 18. Volunteers visited the campus three times, “rst to place the caterpillars in a container with food. Some students put their names on the containers, or even named their new science project. Around 10 students participated in caring for the 24 butter”ies. We talked about the fact that God has a plan for everything and every person,Ž said Burnt Store Presbyterian Church member Kathy Tardy. Change is a part of that plan.Ž I forgot to name mine,Ž student Jordan, 16, said. Davidson requested the Sun only use the boys “rst names. More than a week later, volunteers helped the students transfer the newly formed chrysalides from the containers to a more airy habitat. Some of the boys were timid to transfer the chrysalides,Ž Tardy said. I didnt know that if you touch their wings, it could kill them,Ž Jordan said. They de“nitely cared,Ž Tardy said. The painted lady butter”ies hatched earlier than expected, so the students and volunteers released the butter”ies last week. Every student, including ones who didnt initially participate in the set up for the project, witnessed the butter”ies being set free. We got to learn how to feed them, watch them grow and blossom,Ž said Local volunteers teach about butterflies SUN PHOTO BY JERRY BEARDA newly released buttery, sits atop the hand of Crossroads Hope Academy student Gage during the buttery release at the Crossroads Hope Ac ademy in Punta Gorda. The release was sponsored by Burnt Store Presbyterian Church.TEACH | 2 If the marriage of Gini and Tom Moore didnt last, one could blame her mother. Or her brother. Or her aunt. After all, all three of them were the ones who did everything in their power to make sure Gini ended up with Tom. How we met was a bit strange,Ž recalls Gini. My aunt was having a family picnic and I brought along the fellow I was dating at the time. No one in my family liked him. Instead, they keep pushing me to dump my boyfriend and go out with Tom.Ž At first, Gini admits she didnt pay much attention to shy Tom. And if Tom had his eye on Gini it would be hard to tell because his shyness kept him from asking her for a date. But her brother didnt give up in his matchmaking efforts. He kept making sure Gini and Tom ended up in the same place. It worked. Tom began to notice the attractive, vivacious Gini and she began to notice his beautiful brown eyes and curly brown hair. Most of all, I thought he was one of the nicest gentlemen I had ever met,Ž she says. When Tom overcame his shyness and took Gini on movie date, there was definitely mutual attraction. But Ginis old beau was still in the picture. He told me I had to pick. It was either him or Tom.Ž She picked Tom. He was just so incredibly kind and nice to everyone,Ž she says. When Gini and Tom went together to her brothers funeral, on the way home he asked her to marry him. I said yes right away because I knew he was the kind of guy who would be a good husband,Ž she recalls. I always said I wanted to marry a guy who was a keeper „ someone who knows marriage is forever,Ž she proclaims. She had strong feelings about wanting a forever marriage,Ž she says, because her mother was married four times, her brother married three times and there were so many divorces in the family. When Gini was 20 and Bob was 24, they had a beautiful but small wedding, then went to work building their forever marriage. We never held grudges, didnt hold onto anger and never went to bed without a kiss. I credit Tom with having the easiest disposition. Hes always been the glue in this marriage,Ž she says. They eventually bought an 1830 home in the Finger Lakes region of New York state, where Gini had a job she loved, working as a graphic designer, and Tom was a purchasing agent for an electrical contractor. Life was good for the newlyweds, and it got even better when they had their son and a daughter. Weve always been family-oriented. Family is the most important A love story: Celebrating a forever marriage SUN PHOTO BY PATTIE MIHALIK Tom and Gini Moore were honored Sunday on the occasion of their 70th wedding anniversary. PattieMIHALIKCPATTIE | 3 I was listening to Grace Potter and the Nocturnals, with Willie Nelson sitting in on a version of Ragged Company.Ž Then, for no reason at all, I began thinking about candidates in the Aug. 28 Primary Election. The editorial board at the Sun newspapers takes time every two years to try to get to know each candidate. We work our schedules around theirs to shoot for an hour interview with each person willing to run for office. Its a time-consuming process, but a necessary one we believe. How can we recommend a candidate to our readers if we dont really know them? Granted, an hour is not much time to get to know someone. But were often surprised how open and candid each person can be. We look for qualities like honesty, transparency, a willingness to address major issues, experience and respect for the people who elect them to office. Of course it doesnt hurt if they have the same philosophy as the editorial board when it comes to issues that impact our readers. This years cast of candidates has been particularly impressive. There are normally a couple of would-be office holders who just jump in to test the waters or to make a statement. There was not one person I met who did not seem sincere and who did not have some qualities that would help them do a good job. Without tipping our hand on recommendations (some of which have been published and others that will come in the next few days on our Viewpoint page), I can say school board candidates in both Charlotte and Sarasota counties were especially impressive and passionate. Cathy Janiak was especially sensitive about the role of a school board member. She has a true love for the teaching craft and for the students she taught. Cara Reynolds also was someone who expressed a strong desire to make Charlotte schools better. I bet both those ladies were super teachers. And Geri Waksler, the attorney in the race, had outside-the-box ideas on how to make the schools even better while also expressing a fondness for the kids in our schools. Its a shame there is only one seat on the School Board for the three of them. The Airport Authority is another hot race with strong candidates. Stan Smith, a 50-year aviation veteran, has a tremendous knowledge of flying and airplanes. His opponent, Kathleen Coppola, has spent more than 20 years on the authority and helped shepherd the airport though some tough times. Rob Hancik and Julie Price, candidates for a second seat on the authority, were both great people. Hancik has the upper hand on experience and is the incumbent, but Price is an up-andcomer and a delight to speak to. Bill Akins, Greg Steube and Julio Gonzalez „ all Republican candidates to replace U.S. Rep. Tom Rooney in Washington „ had immense knowledge of the issues. It was refreshing that all three candidates opened up to the board, rarely going off the record, on how they felt about things like Lake Okeechobee, gun control, offshore drilling and, their favorite topic, Sun editors get to know local candidatesJOHN | 2 JohnHACKWORTHC Commitment to telling THE STORY is what Sun Newspapers is all about. Local government news, candidate pro“ les and election coverage help keep our readers informedand they rely on us. 78% of newspaper readers are registered voters.Call us at 941-205-6404adno=50539805€ Full color ads € Front of section Banner ads € Front page sticky notes € Inserts, brochures, palm cards € Custom direct mail € Digital advertising on yoursun.com Tell YOUR STORY with Sun Newspapers Political Advertising Solutions. C o all co adno=50539805 Tell Tll Tell YOUR YOUR YOUR with Sun N withSunN Po li ti ca l A PoliticalA Political A Solut Solut CONNECT WITHVOTERS 2 0 1 8 0 8 0 8 o t e n c 1 7 p d f 1 0 7 A u g 1 8 2 1 : 1 1 : 4 2

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 Nathanial, 17, who is going to college in the fall. Volunteers plan on planting milkweed and other butter”y attracting plants in the schools garden. Not only do volunteers come to Crossroads to teach about animals, but they also help cook in the kitchen, tutor the kids, make Christmas stockings, create Easter baskets and even write the kids birthday cards. Were really proud of the micro-community weve created,Ž Davidson said.TEACHFROM PAGE 1 SUN PHOTO BY JERRY BEARDCrossroads Hope Academy students (from left to right) Jonathon, Jordan, Dahn, Michael and Eathan reached down deep to release butteries that had been named after them, at the Crossroads Good Hope Academy in Punta Gorda Tuesday. SP108183 timenotoShop The SunClassifieds first.No matter what youre looking for, begin your search in The Sun classified section. Everything from careers to cameras and cars are waiting for you in The Sun classified ads.first classifiedthe first place to look for everythingshop? President Trump. Its a huge sacrifice to run for public office. Not only is it costly but campaigning becomes your life for several months. You put yourself out there, vulnerable to public scrutiny. You have to have thick skin to absorb the negative ads launched by opponents and to deal with those with a different mindset who might attend a campaign rally. As always, we appreciate the men and women who give of themselves to try to win an office and make a difference in local, state and national policy-making. We applaud you. Pulitzer-Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@ sun-herald.com.JOHNFROM PAGE 1 Looking for a Friend? Find him in the Classifieds OUR TOWN „ NEIGHBORS Simply Renew... Hydra Skin Re“ ner Facial $95 August Only($30 savings, valued at $125)€ Juvderm Fillers for Face and Lips € Customized Facials € Micro needling (Collagen Induction Therapy)941-893-27332564 Commerce Parkway North Port, Floridaadno=720834 BOTOX $10/unit Medical AestheticsFacial rejuvenation with PRP now in North Portadno=54539156 We Are listeners helpersfreedom {caregiver}.941-208-3109PortCharlotte.FirstLightHomeCare.com Schedule a free consultation.License#299994488 adno=50539462 Limit 1 coupon per transaction. Cannot be combined with any other o ers or discounts. Cannot be used on Moe Monday. Expires 9/8/18. Good at North Port and Port Charlotte Moes.MOE MONDAY!$5 Burritos or Bowls EVERY Monday 3pm-close with free chips and salsa! Monday-Saturday 11am9pm Sunday 11-8SENIOR SUNDAYS!Seniors (age 60+) get 25% OFF all day SUNDAYS!ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola blvd. North Port, FL 34287 941-564-8024PORT CHARLOTTEShoppes of Port Charlotte 1804 N. Tamiami Trail, Unit E-1 Port Charlotte, FL 33948 941-979-5167 $2 OFF $10 OR MORE Try Moes WORLD FAMOUS QUESO FREE! GET A FREE SIDE OF QUESO WITH ANY PURCHASE.Limit 1 per person. Cannot be combined with any other discounts or o ers. Cannot be used on Moe Monday. Expires 8/31/18. THE SPINAL COLUMN *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT. SHAKING FIRM BELIEFSWhile it is generally believed that a sagging mattress contributes to an aching back in the morning, it doesnt necessarily follow that a very “ rm mattress will provide the desired relief. In fact, a hard mattress may not be much better. According to one recent study, when people with low-back pain slept on a “ rm mattress for one month, they generally reported an increase in back pain and a decrease in sleep. On the other hand, those who slept on softer, body-conforming foam mattresses or waterbeds experienced slightly less pain and slept better. However, long term use will diminish the structural integrity of the spine. The problem with very “ rm mattresses is that they often increase pressure on certain parts of the body, which prompts more tossing and turning that disturbs sleep. P.S. While comfort is subjective, most people get the best nights sleep and best avert back pain by sleeping on a moderately “ rm mattress. 579 S Indiana Ave. #C € 474-4944www.jewellchiropracticenglewood.com $39 EXAMINCLUDES:Chiropractic Exam 2 X Rays If NecessaryReg. Price $145.00. Exp. 9/30/18 Dr. John Frink, DC adno=545373612.26%APY*15 Month CD Special Great RateDont Wait!Open Online:ozk.com / sw”CDPort Charlotte 1950 Tamiami Trail 24100 Veterans Blvd. Punta Gorda 3855 Tamiami Trail1-844-901-6975 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. counties: Charlotte, Desoto and Glades. Fees could reduce earnings. adno=50540159

PAGE 19

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 3 Gini Moore paid tribute to the incredible guys in her life,Ž including her husband Tom and helpful friends Bruce Forsythe, Bob Tompson and Chris Melser. SUN PHOTOS BY PATTIE MIHALIKAt 90 and 94 years of age, Gini and Tom Moore most relish spending time with their son, Tim; granddaughter, Sarah; and great-granddaughter, Marley.thing to us,Ž Gini says. But then tragedy struck. When their daughter, Sally, died in an automobile accident during her junior year of college, grief shattered Gini and Tom. It also shattered their marriage. Neither knew how to handle their intense grief. Good, kind Tom became distant and wouldnt talk. If I asked him what I should make for dinner, he would answer with one word: Food,Ž Gini recalls. Unable to deal with all that pent-up grief, Tom told Gini he wanted a divorce. She refused. We got married for better or worse ƒ not to leave when life got tough,Ž she says. It wasnt easy but they worked through what they call the worst time of their life. The Rotonda West couple rebuilt their strong marriage and know they can rely on each other. Tom is now 94 and Gini is 90, yet they remain inspirational to others as they continue to volunteer together. They also continue to help each other through the ups and downs of life, including Toms two strokes. Sunday, friends and family gathered at the Hills Restaurant to celebrate Gini and Toms 70th wedding anniversary. The forever marriageŽ continues to flourish. Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@comcast.net.PATTIEFROM PAGE 1 OUR TOWN „ NEIGHBORS Anoro Ellipita 55/22mcg2 x 30 dose inhalers$298.89Cialis 20mg48 tablets$218.57 Domperidone 10mg200 pills$102.69 Viagra 100mg48 pills$162.25 Premarin .625mg84 tablets$114.99 Eliquis 5mg180 pills$301.00Jardiance 25mg84 tablets$337.66 2414 TAMIAMI TRAIL, UNIT A PORT CHARLOTTE, FL941-421-71556270 N. LOCKWOOD RIDGE RD SARASOTA, FL941-355-7887Now open Saturdays adno=54539232 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Cleaning €24-Hr Water Removal €FREE Mold Inspection €Airduct Cleaning €Oriental & Area Rugs €Hardwood Floor CleaningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54539294 Exp. 8/31/18 Always a great job. Service people are terri“ c. You all have been my go toŽ carpet cleaner for over 12 years.Ž Mrs. Mullen Pelican Pointe, Venice Citizen Tax Oversight Committee … Aug. 7, 3 p.m., Community Action Agency Board Member Election … Aug. 8, 4:30 p.m., Human Services Advisory Council Funding Recommendation Meeting … Aug. 10, 12:30 p.m., Keep Sarasota County Beautiful Advisory Board … Aug. 8, 5 p.m., Keep Sarasota County Beautiful Volunteer Awards Recognition Subcommittee … Aug. 8, 4 p.m., Laurel, Osprey, Venice, Nokomis Community Health Action Team (LOVN CHAT) … Aug. 10, 8:309:30 a.m., North Port Community Health Action Team (North Port CHAT) … Aug. 8, 4:30-6 p.m., Keep light out of sight during sea turtle nesting season Get school vaccines updated now adno=54535866 www.HarborChaseVenice.com Like us on Venice Pinebrook Road Venice, FL ALF Our award-winning Life Enrichment program was designed to create rich and rewarding days, full of the things that make you want to jump out of bed with eager anticipation. Youll shout with delight: This is retirement living!Wow! € The wealth of exhilarating social events € Immense learning opportunities € Invigorating tness classes € Entertaining experiences available daily Enter to win a $ Amazon gi card by coming in for a visit! Call today! adno=54539342

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018OUR TOWN „ NEIGHBORS C C C A A C B C C D C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory $ D D The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E HILL TOBACCO 941-249-8916 H ouse Cleaning Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A C C C A D C Cadno=50540384

PAGE 21

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ NEIGHBORS L L H I H J L M L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I M M P H L L P N The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at P H Hadno=50540385

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018OUR TOWN „ NEIGHBORS R S R C R T S P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941 -88 9 -8 14719 Years Experience Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W W P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T T R R R R R R R R R T T R T T T P Padno=50540386

PAGE 23

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

PAGE 25

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 9 OUR TOWN „ NEIGHBORS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18290$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $1,000 if you Lease a non-FCA Vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18630$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J19132$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i 6MT2.5i 6MT, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! JFA-01 #U 181024SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i CVT 5-DOOR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JLB-01 #U181013 Lease as low as$172/mo.36 months 10,000 miles per year $1,986 due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JDB-01 #U181045SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 Subaru PremiumCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More!. JRD-11 #U18743SALE $23,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE 80 WRANGLERS IN STOCK. adno=54539245

PAGE 26

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/08/18 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 C a s h i n w i t h C l a s s 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 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 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! NEEDCASH? 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 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 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 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 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $349,900. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 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 LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 1030 WATERFRONT HOMES PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Wa rranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 GreatDealsin theClassifieds! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,300. 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 1/1 Tile Floors, Storage Shed, Window A/C, Mallory Ave, P.C$700/ MO3/1 Tile & Carpet, Window A/C, Meehan Ave., P.C. $800/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., P.C. $850/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com ENGLEWOOD 2/2/1 Waterfront, great area. Lanai & fam rm, updated. 5 mins beach & shops, $1350, 941-504-8083 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 1320 APARTMENTS FOR RENT PUNTA GORDA Cl ean & C ozy one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld except cable/internet. 941-575-7006 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1, CHA House Near Olean. $700. ALSO NOCATEE/ ARCADIA 2 Bdrm/2 Bath Dblwide. CHA. $600. ALSO 1 Bedroom 1 Bath $500. Double Deposit Required. No Pets. 941800-7105 or 941-624-0355 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT ENGLEWOOD, Room for Rent in upscale area, On the Water, bring your boat, $600/mo-Annual 1st & last + sec. utilities incl. No pets 941-474-5986, 941-628-4574 PORT CHARLOTTE F urn d Central Location. kit privg. Dish TV $140wk 941-883-1334 P O RT C HARL O TTE Furnished Kitchen Privileges. $120/Wee k incls W/D, A/C, Cable & Utili ties. Rose 774-284-1095 PORT CHARLOTTE Single, Person, $130/wk. Incl Sat. & In ternet. No Pets. 941-276-4909 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 1620 COMMERCIAL/ INDUSTRIAL PROPERTY CHARLOTTE HARBOR OFFICE1440SF. $1500./Mo. 5 Units. Fenced, Parking Area & Lights. Whidden Industerial Park. Zoned CI. ALSO STORAGE LOTS1/4 Acres Zoned CI, $800./Mo. Fenced & Lights. 941-626-8532 F i n d i t i n t h e C l a s s i f i e d s CLASSIFIEDS

PAGE 27

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 27 The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 11 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 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 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 08/20LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 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 ARTISTIC EDGE GRANITE INC. seeks Expd CNC OPERATOR, 2+ years exp, $15 $18/hr. Email Resume: rodrigo@artisticedgegranite.us ASSISTANT MANAGER for Tire Store, Experienced in all phases. up to $50k per yr. 941-639-5681 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 PAINTER NEEDED M ust b e Experienced. Must Spray, Brush & Roll and Have Valid DL. Call (941)-268-3939 SCREEN REPLACEMENT PERSON needed, PT, Clean, reliable & adjile. Exp. a plus, Starting pay $12/hr. with room for advancement (941)-421-6435 SERVICE TECH/ SALESPERSON/INSTALLER NEEDED for established water treatment company. Experience preferred, but will train right person. Part-time; could lead to full time. Salary + commission. 408-9468 (Venice). 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 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 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED FLORIDALICENSEDMENTAL HEALTH THERAPISTWANTEDTO RENTBEAUTIFULOFFICESPACEWITHACHRISTIANMENTALHEALTHCOUNSEL-INGGROUP. CALL(941)235-7215ANDASKFORDR. CYNTHIACHAUSSE. GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3015 HAPPY ADS S T JUDE S N O VENA, May the Sacred Heart of Jesus be adored, glorified, loved, and preserved throughout the world now and forever. Sacred Heart of Jesus, have mercy on us, St Jude worker of miracles, pray for us. St Jude help of the hopeless, pray for us. Say this prayer 9 times a day, say for 9 days. Publication must be promised. T hank you St. Jude. LMC 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. CERTIFIED CHRISTIAN COUNSELING941-8764416Liberty Community Church North Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOSTDOG: Lt. Maltese, near Rock Creek Dr., Port Charlotte. Missing Since Sunday 8/5/2018 just moved here from Lake Placid area. Please call 863-840-4044 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3094 EDUCATION AVIATION Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 T urnyou r trashinto cash! Advertise youryard sa l e! 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN 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 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 CLASSIFIED WORKS! 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5080 EXCAVATING/ BUSH HOG BRYAN LAND SERVICES LLCLand Clearing Excavating Grading Underdrain Free Estimates (863)-263-8250 Lic./Ins. 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 ACLASSIFIEDS

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 Page 12 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018CLASSIFIEDS 5110 LAWN/GARDEN & TREE 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 5121 MARINE REPAIR CERTIFIED MARINE We service all makes and models, including I/Os and outboards. Call 941-525-2448 Findthe newYou intheClassifieds! 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5160 PLUMBING MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 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 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4924995 www.angelministriesfl.org 6025 ARTS AND CRAFTS A RT B OO K S& MA G (33) will sell separate all $80, OBO 941-426-4151 PI C TURE FRAME S S mall to Large, Gorgeous, Cheap! $10 $30. 941-698-8969 6026 SEWING BERNINA S EWIN G Machine Model 1030, excellent, with carry case $75 941-505-0537 6030 HOUSEHOLD GOODS AB BEER S te i ns Old er AB steins,many years,20 and up, $20 941-624-0928 A REA RU G 8 x1 0 ivory rug with beige swirls $20 941-429-1573 AREA RU G Designer 4.6Žx4 blue, Like New $50 941-493-5959 A REA RU GS 8 x 5 ( area ) 65Žx42Ž (entrance) $100 941-391-6788 BATH A CC E SSO RIE S 7pc red tropical litter/tissue/lotion/soap plant/etc. $50 941-697-0501 BI SCO TTI COO KIE jars got biscott cookie jars. All 5 for 25.00 $7 941-268-8403 C ANI S TER S ET 4 pc. Pfaltzgraf, blue & gray $25 941-505-0537 C HANDELIER Italian golden wrought iron. 36ŽL x 15ŽW. Ready to hang. Perfect for covered entryway. Makes a statement. $100, OBO 845-649-8396 CO MF O RTER S TWIN 14pc T Hilfiger dk grn palms 82Wx75H tab curt LN $80 941-697-0501 COO LER $ 5 9 41-4 29 -157 3 DI S HE S PFALTZ G RAFF Many to choose from $5 941-624-0928 FIREPLA C E T OO L S 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FLATWARE GO LD in color, svc. for 8, excellent $20 941-505-0537 G A S G RILL C har-Broil Tru-infrared. 2-burners, cast iron grates $90 941-661-6308 G RILL C HAR-BR O IL Red Patio Bistro Infrared Electric $75, OBO 941-249-5077 LADDER MULTI-P OS ITI O N Like new. Used twice. $80 412-956-0128 MEDITERRANEAN FRAMED oil painting Superb!! Must See! BARGAIN! $160 941-639-1517 MEDITERRANEAN O IL painting Great frame worth bargain price $160 941-639-1517 6030 HOUSEHOLD GOODS MATTRESS King Memory Foam Costco, Very Clean, 3 Years Old, Firm. Available Aug 7-14 only, V enice, you haul, Mattress Only $85, OBO 317-753-0174 MIRR O R beveled glass, 41x26, new in pkging. $25 941-235-2203 MIRR O R S BEVELED edges, 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 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. ORIENTAL RUGS 2 p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PICTURE PALM Tree 27 x 30, white frame, ex.cond $30 941-235-2203 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 STONEWARE SERVICE f or 8 by Farberware, excellent condition $25 941-505-0537 TOY BOX/BENCH c h erry veneer wood, 33Žx18Žx12Ž $35 941-505-0537 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 W HITE WI C KER D/DR N S 6 DR HI/BY Mir Lamp Toy Ches More $450, OBO 941-408-7535 WICKER CHROME b ar stoo l s 2 stools good condition $15 each $15 941-475-8097 6035 FURNITURE 86  SO FA S LEEPER Cream-3-Cushions Never Used $150, OBO 941-681-2433 A ER O BED Full size and f ull height $25 941-429-1573 ARM CHAIR so lid c h erry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 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 BAR STOOLS 30Ž w hi te w i c k er swivel, set of 4, nice cond $120, OBO 941-916-9730 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 BEDROOM SETS (2) DRESSERS $250/EA & KING HB $150 941-408-6564 B OO K C A S E teak 7 2 ŽH X 4 8 Ž W X 12ŽDeep $25 941-585-8149 C HAIR Med.green accent w/antique white cane $25, OBO 941-249-5077 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid wood, leather tops, $295, OBO 941-740-0357 CO FFEE TABLE Dark wood new condtion $60 718-986-3608 CO U C H & 2 C HAIR S Light Brown Suede, Very good condition. $300 734-673-3094 COUCH & LOVESEAT LeatherDark blue $20, OBO 941-255-9152 CO U C H WITH RE C LINER S excellent chocolate brown $150 941-893-7440 DAYBED, TRUNDLE two Twin Mattresses $100 941-276-3260 DESK c h erry-gra i ne d w i t h fil e drawers and keyboard tray $125 863-273-9774 DINETTE TABLE Wood Counter height round, 4 CH. $350, OBO 941-627-6780 DININ G R OO M C HAIR S Ivory parson chairs (4) $40 941-429-1573 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 D O UBLE HEADB O ARD and frame Light wood seashell edge $10 941-255-3207 DRE SS ER & MIRR O R 8 Drawers in fair condition $75, OBO 941-662-6250 6035 FURNITURE DRE SS ER + night stand light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 END TABLES (2) $50/EA 2 $25/EA, WICKER CHAIR $25. 941-408-6564 FLOOR PLANTER po li s h e d brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 HUTCH HANDPAINTED Bamboo Design must see $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 KIN G MATTRE SS Box spr & memory foam topper new $499 941-505-1492 LANI S ET, G lassTop, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 LIVING ROOM SET S ect. sleeper, lounge chair & loveseat matching.Tan. EX con $500 203-510-2309 L O UN G E C HAIR S Pair. Taupe beige, good condition, comfortable, Robb and Stucky. $250 941-445-5511 BED MATTRESS & BOX $100 941-629-5550 MIRR O R 33 ŽX 41Ž SO LID MAPLE WOOD FRAME $50 941-235-1054 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE + 4 chrs w/ S unbrella Cushions Like New 42Ž Rnd, Brwn Metal <2yrs old $300, OBO 941-916-9730 QUEEN AIRBED 21Ž Hi g h with pump, new in box $90 941-505-1492 RATTAN C ART 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RECLINER TAN, LIKE NEW $75/OBO 941-505-4316 R OC KER RE C LINER Lazyboyalso have a recliner, nice. each $185 941-580-4460 SECTIONAL LG L eat h era i r D ar k Brn. Elec both ends recline. $300, OBO 941-456-0936 SECTIONAL s l per, l nge c h a i r & loveseat matching.Color:Tan. EX con $500 203-510-2309 S ERVER DRYBAR Florida S tyle Bambo Design Hand Painted $50 941-681-2433 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 SO FA. C AR O LINE dbl sleeper.Cream w/floral. Exc. cond. $150 941-376-0783 S WIVEL R OC KER + Footstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE42Ž with 2 chairs on casters $50 718-986-3608 W I C KER G LA SS end table C o f fee tables gret $45 941-5804460 6040 TV/STEREO/RADIO S TREAMIN G S TI C K R O KU Express 1080 HD wireless $25 941-637-9979 TV CONSOLE 48ŽL d ar k wood,glass doors,new cond. $75 941-235-2203 TV CONSOLE 48ŽL d ar k wood.glass doors,new cond. $75 941-235-2203 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SS f loppy discs-printers-ink-speakers-cables,etc $10 941-445-5619 DELL LAPTOP power supp l y p/n NX061, 19.5 volts, 100% works $25 714-599-2137 6065 CLOTHING/JEWELRY ACCESSORIES BLUE JEAN S 15 old jeans 32 Ž34Ž w & 30Ž-34Ž length great for teens $10 941-445-5619 MINK S T O LE O versized blonde $150 941-429-1573 W ED G W OO D C AME O & S arah Coventry starburst pin vintage pcs ea $25 941-639-1517 6070 ANTIQUES COLLECTIBLES 1 90 7 R O LL S S ilver G host 1: 2 4 model with display case COA mint $75, OBO 941-697-0501 1 96 4 P G A Ashtray, 4 glasses from Columbus Country Club golf event $25 941-258-0512 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 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 HUMMEL LI G HT-UP C HUR C H orig box, mint, never displayed $20 941-639-1517 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 6070 ANTIQUES COLLECTIBLES NORITAKE 1962 d essert sets (5) & sugar bowl, mint bargain! $25 941-639-1517 PRESIDENTIAL COINS 1 st 12 issues P+D & Sacagawea Rolls $35, OBO 941-408-7535 S HEET MU S I C 1 9 1 9 s I Love You Just The Same Sweet Adeline $10 941-258-0512 SHEET MUSIC M aur i ce Ch evalier in 1927s One Hour With You $10 941-258-0512 SHEET MUSIC O range Bl ossom Time in Hollywood Revue of 1929 $10 941-258-0512 S HEET MU S I C S ophie Tuckers 1924 sensational hitŽ Someday Sweetheart $10 941-258-0512 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 IN S TRUMENT S G UITAR S Mandolins, Violins ,Violas prices vary $300 941-408-7535 RE CO RD ALBUM S LP Albums OLDIES $50, OBO 941-876-3280 RE CO RD S -ALL KIND S albums & singles vintage $.50 to $5 941-639-1517 6095 MEDICAL AIR PURIFIER cu b e s h ape d cost 595 $100 941-585-8149 BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 SHOWER CHAIR LIKE NEW $20 941-268-8951 TEN S UNIT Brand New Never Used works 100%! $30 714-599-2137 THRAPEUTI C BED XL,TWIN MATTRESS REMOTE CONTROL NEW $499 718-986-3608 TRAN S P O RT WHEEL C HAIR Like NEW $65 941-268-8951 WALKER 4 wheel Like new. Orig over $200. $85 941-580-4460 W ALKER breaks storage lightweight 3 wheels plush $65 941-580-4460 WHEELCHAIR 20Ž SEAT NICE $80 941-268-8951 6100 HEALTH/BEAUTY BATH TUBSAFETY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS BUCCANEER PALMS rare, endangered grown locally, Punta gorda $75 941-637-0357 DE S ERT R OS E RED 3 IN C H HIGH $10 941-255-9152 F O XTAIL PALM S locally grown Punta Gorda $16 941-637-0357 MAN GO TREE 5 FT. TALL $2 5 941-255-9152 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 V ANILLA O R C HID S Exotic grow your own vanilla extract on a tree $15 941-697-7375 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 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 EXER C I S E BIKE S chwinn 220 Recumbent Exercise Bike like new $250 941-637-8555 G YM BA G Brown Leather, Like New! $20 941-257-5500 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 BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 B O WLIN G BALL Mens includ ing bag and size 10 shoes. $20 941-830-4693

PAGE 29

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 29 The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 13CLASSIFIEDS 6130 SPORTING GOODS C ABANA For the beach nylon, nice $20 941-268-8951 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 TENNI S BALL hopper basket picks up w/ balls $20 941-426-4151 6131FIREARMS N O TI C E: S eller Acknowledges 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 F O LDIN G AN C H O R 5 lb.with chain and 50ft. rou $30, OBO 941-575-0690 MI SC R O D S& REEL S 10 New & Used, all work $20 714-599-2137 6135 BICYCLES/ TRICYCLES BIKE 2000 C annon d a l e Last bike mad in the usa $370, OBO 941-416-0575 BIKE C annon d a l e mens, u l tegra,54 cm,red,ex. cond. $450 941-235-2203 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE Mens 26 Ž Needs Tires $15 941-624-3091 BIKE RA C K 2 Bikes trunk mount or suv $15 941-268-8951 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES LITTLE PET S H O P 57 asst pcs nice cond $60 941-426-4151 TINKERTOY SET woo d 300 plus pcs nice cond $45, OBO 941-426-4151 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 P OO L PUMP, Filter, Ladder, Solar Heater, & Misc hoses $250 OBO 941-460-6967 P OO L VA C Hayward XL gently used. $250 941-916-3252 6160 LAWN & GARDEN C HAIN S AW P O ULIN ELE C 14in,12 amp, decent cond. $15 941-445-9069 CRAFTSMANS ELECTRIC Start/Self-Propelled/22ŽCut $100, OBO 941-681-2433 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 LANDSCAPE LIGHTING w i re carol 50ft 16gauge new in pkg $10 941-426-4151 LAWNMOWER HONDA HRR216VKA RW Drive 1Yr old. Like new $250 941-408-4446 LAWNMOWER S napper Self-propelled 21Ž $75, OBO 941-485-0681 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! PRESSURE WASHER 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 IGLOO 40 Q t WHEELED COOLER $10 941-624-3091 TABLE ALUMINUM 50Ž round frosted glass top $25 941-585-8149 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 CORRUGATED DRAIN PIPE 70 FT.of 4-inch flexible black $35, OBO 941-697-5996 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 HURRI C ANE S HUTTER S 59 panels covers 3bd/2ba house & lanai w/hardware $350 941-626-1831 6190 TOOLS/ MACHINERY A IR CO MPRE SSO R HU S KY EASY AIR TO GO 2.0 SCFM $50 941-235-1054 C IR C ULAR S AW Ryobi 1 8 V 51/2Ž w/battery & case Like new $40 941-257-8489 G ENERAT O R BLA C KMAX New 6500 watt Paid 899. Must sacrifice $499 941-295-6948 G ENERAT O R S 5 000 W, New! & 6560W, rarely used. $500 both Cash ONLY 941-629-0565 GREASE GUN L u b r iM at i c, l ever action,extra 14.5 oz cartridge. $8 941-575-7793 P O WER WA S HER electric with two nozzles. Good working con dition. $35 941-575-7793 S AW/RID G ID MITER Utility Vehicle $80 941-624-0928 TOOLS TOOLS TOOLS Lightly used $20-$100 941-223-3690 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Black Vinyl, large, good condition $25, OBO 941-697-4713 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. CAVALIER KING Charles Pups! Great companions! Home Raised, Shots/Hlth Cert. $1575 & $1875. Tel: 772-985-2186 6236 PET SUPPLIES & SERVICES CAGE FOR sma ll an i ma l Li v i ng World top of line 24x20x48Ž $30 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 DI S H WA S HER White Whirlpool New condition $80 718-986-3608 DRYER L G G as white upend dryer Excellent Condition $225, OBO 941-416-0575 FREEZER 7 0 cu f t IDYLIS chest type white like new $125 941-629-6374 FREEZER CHEST 7 cu f t w hi te like new $125 941-629-6374 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E Mini Magic C he f 4.4 Cu.Ft. 1 yr old. Pd 199. $100 941-376-0783 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 MICROWAVE MINI M ag i c Ch e f .07 Cu.Ft. 1 yr old. Pd $60. $25 941-376-0783 MICROWAVE Whi r l poo l New condition white under cabinet $ 60 718-986-3608 6250 APPLIANCES REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R KI C HENAID 25cuft Stainless Ice & Water $295 317-370-5298 Lookingfor Adventure? Findit inthe Classifieds REFRIGERATOR SIDE b y s id e fridgidair $200 Kenmore Refridg. w/ freezer on top $125 941-629-9251 REFRI G ERAT O R side by side Frigidaire white. Water and ice. $250 941-286-5978 REFRIGERATOR, SS,Side x Side w/ Water & Ice. Only 2 Mos. Old! $925 941-467-5474 S TEAM C LEANER. O reck. Hard floors, carpet, fabrics, xlnt con $100, OBO 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WHIRPOOL DRYER CLEAN WHITE VG CONDITION CAN DELIVER $80 941-380-6935 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BATH RM S INK 20 in. round sink w/faucet 8mo. old $20 941-268-8403 DONATE YOUR CAR 877-654-3662 FAST FREE TOWING 24 hr. Response Maximum Tax Deduction UNITED BREAST CANCER FDN Providing Breast Cancer Information & Support Programs DVDS &VHS TAPES M any to choose from-just make offergreat shape $1 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 F O LDIN G C HAIR S ( 4 ) metal blk. contour seats exc. cond. $20 941-585-8149 LUNG CANCER? And age 60+? You and your family may be entitled to sig nificant cash award. Call 855 259-0557 for info. No risk. No money out of pocket. PUZZLES 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 STEP STOOL COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 TANKLE SS WATERHEATER TITAN N120 SAVE ELETRIC $75, OBO 941-764-8435 WINE CRATES OldG oo d s h ape $100 941-624-0928 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 2016 BUICK ENCORE $21,9954DR SUV 866-726-8593 DLR 2004 BUICK LESABRE $3,000/OBO Good cond. 98k mi., Call 941-740-4389 7030 CADILLAC 2003 CADILLAC CTS $8,990 4door 125,191 Mi, 844-468-0509 DLR 20 15 C ADILLA C S RX $16,990 BLACK, 71K MI. 855-280-4707 DLR 2012 CADILLAC CTS $16,990 RED, 32K MI. 855-280-4707 DLR 2012 CADILLAC CTS $17,900. Coupe, Preformance Car. 51K Miles. Single Owner Dealer Serviced. Showroom Condition! 941-303-5858 20 1 6 C ADILLA C E SC ALADE ESV$50,990 4x2 103k Mi, 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE ESV $71,990 4x2 11,657 Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2008 CHEVY UPLANDER $3,900 131K MI 844-467-9795 DLR 20 11 C HEVY E Q UIN O X $10,990 AWD, 153K Mi, 844-468-0509 DLR 2009 C HEVY S ILVERAD O $13,900 SINGLE CAB 69K MI 844-467-9795 DLR 20 17 C HEVR O LET MALIBU $17,990 WHITE, 22K MI. 855-280-4707 DLR 2014 CHEVY CAMARO LTRS$18,900 LOADED 76K MI 844-467-9795 DLR 20 14 C HEVY C AMAR O $22,990 2dr coupe 37,424 Mi, 844-468-0509 DLR 20 14 C HEVY S ILVERAD O $23,900 DOUBLE CAB 68K MI 844-467-9795 DLR 20 11 C HEVY TAH O E LTZ $24,900 LOADED 82K MI 844-467-9795 DLR 20 1 8 C HEVR O LET E Q UIN O X $25,990 GRAY, 103 MILES 855-280-4707 DLR 20 1 6 C HEVY S ILVERAD O 1500 $31,990 4x4, 66,949 Mi, 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $32,900 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 2017 CHEVY TAHOE $41,990 4x2 LT 40,069 Mi, 844-468-0509 DLR 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 2015 CHEVROLET SILVER ADO 1500 $26,349 4D DBL CAB 844-467-9558 DLR 2018 CHEVY EQUINOX $25,000 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 2016 CHEVY COLORADO LT $22,184 4D CREW CAB 38,270 M 844-467-9558 DLR 2018 CHEVY IMPALA LT 1LT $22,124 4dr SEDAN, WHITE, 18,215 M 844-467-9558 DLR 2017 CHEVY COLORADO $22,024 WORK TRUCK 39,297 M 844-467-9558 DLR 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 1976 CHEVY CORVETTE $7,500/OBOSTINGRAY Black 350, T-top, 4 speed, 141,200 mi., (31k on rebuilt engine.) Call 941-258-5090 2012 CHEVY AVALANCHE 1500 $18,467 LT1 CREW CAB 109K M 844-467-9558 DLR 2014 CHEVY CAMARO 1LT $18,326 2D COUPE 38,755 M 844-467-9558 DLR 2012 CHEVY TRAVERSE 2LT $16,309 4D SUV GRAY 41 954 M 844-467-9558 DLR 7040 CHEVROLET 2014 CHEVY VOLT $11 649 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 7050 CHRYSLER 1 999 C HRY S LER S EBRIN G $2700 CONV.79K, Garaged, Seasonal Car. 941-621-8099 2008 C HRY S LER S EBRIN G $5,900 84K MI 844-467-9795 DLR 2010 CHRYSLER 300 $9,750 Touring, 97k mi, clean, newer tires, 941-223-3690 2015 CHRYSLER 200 $17,900 Sedan, 4 door 25,513 miles 866-726-8593 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 15,643 mil 866-726-8593 DLR 2008 C HY S LER T & C $8,216 Touring 4DR PASS 90,301 M 844-467-9558 DLR 20 1 8 C HRY S LER 300 LIMITED $21,229 WHITE 20,787 M 844-467-9558 DLR 2015 CHRYSLER T&C $18,899 4dr PASS VAN, 30,432 M 844-467-9558 DLR 7060 DODGE 2003 D O D G E RAM 2 5 00 $6,990 4x4 quad cab 844-468-0509 DLR 20 1 3 D O D G E DART RALLEY $10,900 56K MI 844-467-9795 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E DART $15,990 4DR SEDAN 61k Mi 844-468-0509 DLR 20 1 6 D O D G E J O URNEY $16,900 38K MI 844-467-9795 DLR 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 20 11 D O D G E RAM 15 00 $18,900 Pickup 72,088 mil 866-726-8593 DLR 20 1 6 RAM 15 00 S T $20,995 Pickup 13,173 mil 866-726-8593 DLR 2015 DODGE JOURNEY $20,995 WHITE 30,880 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $21,900R/T WAGON 38,541 mil 866-726-8593 DLR 20 1 3 D O D G E RAM-15 00 $21,900 QUAD CAB 67K MI 844-467-9795 DLR 20 15 D O D G E C HAR G ER $22,477. B5, BLUE PEARL, 27K MI 855-481-2060 DLR 2017 DODGE GR CARAVAN $22,900PASS VAN WHITE 18,667 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $22,900GT WAGON 84,908 mi 866-726-8593 DLR 20 17 RAM PR O MA S TER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 15 D O D G E DURAN GO $23,950. CHERRY RED, 48K MI 855-481-2060 DLR 2017 DODGE JOURNEY $23,990 4DR FWD 22k Mi 844-468-0509 DLR 2016 DODGE CHALLENGER $25,990 2DR Coupe 31k Mi 844-468-0509 DLR 20 1 3 D O D G E DURAN GO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 20 17 RAM 15 00 S LT $32,900 Pickup 12,719 mil 866-726-8593 DLR 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2016 RAM 1500 SLT $44,900 Pickup 38,833 mil 866-726-8593 DLR 20 1 8 RAM 15 00 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 17 RAM 2 5 00 $54,995 Pickup 5,171 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 2018 DODGE CHALLENGER SXT $25,421 2D COUPE RED 1,085 M 844-467-9558 DLR 2017 DODGE CHARGER R/T $25,169 4D SEDAN 14,301 M 844-467-9558 DLR 7070 FORD 2010 FORD CROWN VIC $6,900. SEDAN 73,471 mil 866-726-8593 DLR 2006 FORD F 150 $7,990 4x2 Styleside 844-468-0509 DLR 20 1 0 F O RD FU S I O N S E $8,900 60K MI 844-467-9795 DLR 2013 FORD FOCUS $8,990. RED, SE, 73K MI. 855-280-4707 DLR 7070 FORD 20 1 2 F O RD E SC APE $10,700 4DR WAGON, 85,450 MI 866-726-8593 dlr 200 4 F O RD C R O WN VICTORIA LX$5,839 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 1 3 F O RD MU S TAN G $12,800 COUPE, 25,714 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 20 14 F O RD MU S TAN G $13,900 V6 50K MI 844-467-9795 DLR 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2016 FORD FUSION $16,900 TITANIUM 39K MI 844-467-9795 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2014 FORD FOCUS S $17,900 Sedan 41,797 MI 866-726-8593 DLR 2015 FORD ESCAPE $18,900 TITANIUM 20K MI 844-467-9795 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 20 1 8 F O RD E SC APE S E $20,900 4DR WAGON, 4,230 MI 866-726-8593 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $22,995 COUPE, 26 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $22,995 4DR WAGON, 28,057 MI 866-726-8593 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $25,995 COUPE, 140 MIL 866-726-8593 DLR 2017 FORD ESCAPE $26,995 4DR WAGON, 7,072 MI 866-726-8593 dlr 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $28 99 5 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2015 FORD EXPLORER $29,995 4DR WAGON, 20,423 MI 866-726-8593 20 14 F O RD F-15 0 $29 99 5 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 Page 14 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018CLASSIFIEDS 7070 FORD 2015 FORD MUSTANG $31,990 2Dr Fastback 844-468-0509 DLR 2017 FORD FLEX $31 995 Limited, Wagon 19,737 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 15 F O RD F3 5 0 $3 1, 99 5 SUPERCAB, 44,978 MIL 866-726-8593 dlr 20 15 F O RD EXPEDITI O N $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 2016 FORD EXPEDITION $32,900 4dr SUV 28,629 mi 866-726-8593 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37 900 K4A 4DR, WHITE 7 MI 866-726-8593 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 20 17 F O RD MU S TAN G $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 41, 99 5 PICK UP TRUCK 13 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $42,900 4DR WAGON, 5,112 MI 866-726-8593 20 17 F O RD EXPL O RER $42,995 4DR WAGON, 3,729 MI 866-726-8593 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 17 F O RD EXPEDITI O N $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 99 5 PICKUP 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab10,056MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2016 FORD F 150 $49 995 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super pickup 16,685MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 5,798 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 500 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 7070 FORD 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 36 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. 20 1 8 F O RD F-15 0 XLT $30,299 4D Supercrew 14,421 M 844-467-9558 DLR 2016 FORD F 150 C a ll f or Price!!pickup truck, 18,409 MI 866-726-8593 dlr 20 15 F O RD F-15 0 C all f or price!!Pickup Truck, 54,149 MI 866-726-8593 dlr 20 11 F O RD EXPL O RER C all For Price!! 4DR WAGON, 71,381 MI 866-726-8593 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2005 FORD F150 C a ll f or Price!! PICKUP TRUCK 866-726-8593 dlr 20 15 F O RD MU S TAN G V 6 $17,999 2D COUPE RED 33,126 M 844-467-9558 DLR 20 17 F O RD E SC APE S E $17,059 4D SUV 30,090 M 844-467-9558 DLR 7075 GMC 2004 HUMMER H2 $18 900 4Door Wagon, Pewter 76,804 mil866-726-8593 DLR 20 15 G M C S IERRA 15 00 $37,990 4x2 Crew Cab 844-468-0509 DLR 7080 JEEP 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 2006 JEEP LIBERTY $4,990 4Dr 4x4 sport, 844-468-0509 DLR 20 15 JEEP RENE G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 20 14 JEEP C HER O KEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 2015 JEEP RENEGADE $18,990 4Dr FWD, 51k Mi 844-468-0509 DLR 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2017 JEEP CHEROKEE LIMITED $19,800 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 2014 JEEP CHAROKEE $20,990 4Dr 4x2, 60k Mi 844-468-0509 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 1 6 JEEP G R.C HER O KEE $23,477 BRIGHT WHITE, 5,468 MI 855-481-2060 DLR 20 17 JEEP G R C HER O KEE $33,990 4Dr 4x2, 36k Mi 844-468-0509 DLR 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 7080 JEEP 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 20 14 JEEP WRAN G LER $28,867 UNLIMITED SPORT 42,080 M 844-467-9558 DLR 20 1 8 JEEP C HER O KEE LATITUDE $23,486 4D SUV SILVER 620 M 844-467-9558 DLR 2015 JEEP WRANGLER $30,800Run wagon 38,850mil866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 2006 JEEP LIBERTY LIMITED$6,032 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 2016 JEEP CHEROKEE LIM ITED $19,394 RED 25,326 M 844-467-9558 DLR 2017 JEEP PATRIOT SPORT $15,168 4dr SUV 27,318 M 844-467-9558 DLR 7090 LINCOLN 2007 LINCOLN NAVIGATOR $12,990, 4Dr 4x2, 844-468-0509 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 17 LIN CO LN MKX $42,995 White 4,880 mi 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 6 A C URA RDX $30 990 4Door FWD Gray 51,463Mi, 844-468-0509 DLR 20 1 6 A C URA MDX 3 .5L $30,165 4D SUV RED 38,346 M 844-467-9558 DLR 7147 AUDI 2009 AUDI A4 $ 1 3 990 2Door FWD White 74,836Mi, 844-468-0509 DLR 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 20 14 AUDI A5 DR $19,900 AWD 64K MI 844-467-9795 DLR 20 14 AUDI A 630 T Q $19,990 GRAY, 86K MI. 855-280-4707 DLR 7148 BMW 200 4 BMW 32 5 C I C $8,990 RED, 54K MI. 855-280-4707 DLR 20 1 6 BMW X 3 $21,950 MINERAL WHITE, S, 56K MI 855-481-2060 DLR 20 1 3 BMW X5X5 0 I $21,990. WHITE, 87K MI. 855-280-4707 DLR 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2014 BMW X3X28I $23,990. BLACK, 35K MI. 855-280-4707 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 2015 BMW ALPINA B7 $44,990 4Door RWD Black 30,703Mi, 844-468-0509 DLR 7160 HONDA 2007 HONDA ACCORD ; X $7,900 4Door SE, Gray 86,484 mil866-726-8593 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 2015 HONDA ACCORD $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 2016 HONDA CR V $20,950. COPPER SUNSET, 32K MI 855-481-2060 DLR 20 15 C ADILLA C AT S $21,477 COCOA BRONZE, 31K MI 855-481-2060 DLR 2016 HONDA CR V $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 2016 HONDA ODYSSEY $21,877 MODERN STEEL, LX, 24K MI 855-481-2060 DLR 2016 HONDA HR V $21,877. MILANO RED, EX-L, 7,024MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $21,950 CRYSTAL BLACK, 50K MI 855-481-2060 DLR 2016 HONDA CR V $21,990 4Dr FWD, 44k Mi 844-468-0509 DLR 7160 HONDA 2016 HONDA CR 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 2016 HONDA ACCORD $22,677 BLACK PEARL, EX-L, 26K MI 855-481-2060 DLR 20 1 6 H O NDA C R-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 2016 HONDA PILOT $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 15 H O NDA O DY SS EY $30,990 4Dr FWD, 46k Mi 844-468-0509 DLR 20 1 6 H O NDA PIL O T $31,990 4Dr FWD, 41k Mi 844-468-0509 DLR 2009 H O NDA C R-V LX $8,992 4dR SUV BLUE 96,528 M 844-467-9558 DLR 20 1 8 H O NDA A CCO RD EX-L $29,487 4D W/ NAV RED 2,810 M 844-467-9558 DLR 20 1 6 H O NDA PIL O T LX $26,021 4dr SUV, BLUE, 32,633 M 844-467-9558 DLR 20 15 H O NDA PIL O T S E $25,499 4dr SUV, GRAY, 45,059 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX L $25,395 4dr PASS VAN 35,767 M 844-467-9558 DLR 20 1 6 H O NDA PIL O T EX-L $25,431 4D SUV BLUE 49,281 M 844-467-9558 DLR 2016 HONDA CR V EX L $25,163 4dr SUV, BLUE 7,825 M 844-467-9558 DLR 2016 HONDA CR V EX L $24,773 4D SUV WHITE 20,839 M 844-467-9558 DLR 20 17 H O NDA C R-V EX $24,539 4D SUV BLACK 17,804 M 844-467-9558 DLR 2016 HONDA CR V EX L $24,230 4D SUV BLUE 7,825 M 844-467-9558 DLR 20 17 H O NDA A CCO RD $23,947 4dr SEDAN, SILVER 5,030 M 844-467-9558 DLR 20 14 H O NDA PIL O T EX-L $23,947 4D SUV 26,804 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $23,819 4D SUV SILVER 11,727 M 844-467-9558 DLR 20 1 8 C HEVY E Q UIN O X 1LT $23,726 4D SUV GRAY 13,607 M 844-467-9558 DLR 20 15 H O NDA PIL O T S E $23,277 4D SUV GRAY 45,059 M 844-467-9558 DLR 20 14 H O NDA RID G ELINE RTS $23,014 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,896 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 2016 HONDA CIVIC TOUR ING $22,836 4D SILVER 12,683 M 844-467-9558 DLR 2014 HONDA RIDGELINE RTS $22,694 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX-L $22,623 4D GRAY 7,481M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $22,468 4dr SUV, BLUE, 32,192 M 844-467-9558 DLR 2016 HONDA ACCORD SPORT $21,080 GRAY 10,461 M 844-467-9558 DLR 2016 HONDA CR V EX $20,651 RED 16,499 M 844-467-9558 DLR 2017 HONDA CIVIC EX $20,565 BLUE 9,041 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $19,896 4D SEDAN 27,103 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD SPORT $19,806 4D GRAY 24,834 M 844-467-9558 DLR 2016 HONDA ODYSSEY EX $19,799 PASS. VAN 59,228 M 844-467-9558 DLR 2016 HONDA CR V LX $18,985 4D SUV 14,193 M 844-467-9558 DLR 2016 HONDA CR V SE $18,899 BLUE, 47,046 M 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $18,409 GRAY 51,247 M 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $18,362 4D SEDAN 21,185 M 844-467-9558 DLR 20 17 H O NDA HR-V LX $18,311 4D SUV 36,137 M 844-467-9558 DLR 2015 HONDA CR V LX $18,290 4dr SUV, SILVER, 23,165 M 844-467-9558 DLR 2016 HONDA ACCORD LX $18,103 4D SEDAN BLUE 15 001 M 844-467-9558 DLR 7160 HONDA 2015 HONDA CR V LX $17,908 4D SUV 12,955 M 844-467-9558 DLR 2017 HONDA ACCORD LX $17,498 4D SEDAN 30,621 M 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $16,983 4D SEDAN 35,998 M 844-467-9558 DLR 20 15 H O NDA C IVI C EX $16,876 4D SE MAROON 5,083 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,650 4D SE WHITE 18,327 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $16,623 4D SEDAN WHITE 12,095 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX $15,990 4dr SEDAN 30,573 M 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $15,963 4D SUV 34,549 M 844-467-9558 DLR 2015 HONDA CIVIC LX $14,705 4dr SEDAN 19,418 M 844-467-9558 DLR 2015 HONDA ACCORD LX $14,269 4dr SEDAN 53,419 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EX-L $13,658 4dr PASS VAN 61,857 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX $12,465. 58k miles, White Orchid 844-467-9558 DLR 20 1 3 H O NDA FIT LX $11,964. 23k miles, 4dr HTCHBK 844-467-9558 DLR 2012 HONDA CIVIC SI $11,631 4Dr, SUV 58k Mi 844-467-9558 dlr 7163 HYUNDAI 20 1 0 HYUNDAI A CC ENT $5,995 Htchbk, Gray 51,967 mil866-726-8593 DLR 2012 HYUNDAI ELANTR A $6,000 Touring, 70,800 Miles, Good Condition. 941-587-2688 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 20 11 HYUNDAI ELANTRA $10,990 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 20 17 HYUNDAI SO NATA S E $ 14,900, 42K MI 844-467-9795 DLR 2015 HYUNDAI TUCSON $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 HYUNDAI TU CSO N $14,900 SPORT 78K MI 844-467-9795 DLR 20 1 6 HYUNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 20 1 8 HYUNDAI S ANTA FE $18,424 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA 2.4L $14,573 4dr SEDAN 41,879 M 844-467-9558 DLR 20 1 3 HYUNDAI TU CSO N GLS $10,687 4Dr, SUV 96k Mi 844-467-9558 dlr 7165 INFINITI 20 1 3 INFINITI M 3 7 $27,990 4Dr RWD, 33k Mi 844-468-0509 DLR 2009 INFINITI G3 7 $13,521 2dr Convertible 88,414 M 844-467-9558 DLR 7170 ISUZU 2000 ISUZU RODEO 6CYL automatic runs good 220k miles $1400 obo 941-456-7547 7177 KIA 2011 KIA RIO SX $4,900 5 SPD 110K MI 844-467-9795 DLR 2014 KIA OPTIMA LX $12,995 61,590 mi 866-726-8593 DLR 2012 KIA SPORK $13,911 SILVER, 46K MI 855-280-4707 DLR 2014 KIA SEDONA EX $14,995 Van 57,521 mi 866-726-8593 DLR 2015 KIA OPTIMA LX $15,990, 4Dr Sedan, 32k Mi 844-468-0509 DLR 2016 KIA SEDONA LX $16,900 39K MI 844-467-9795 DLR 20 15 KIA SO RENT O $17,990, 4Dr FWD, 74k Mi 844-468-0509 DLR 2017 KIA SORENTO SX $29,900 Van 22,590 mi 866-726-8593 DLR 20 1 6 KIA F O RTE LX $ 11,900,12k MI 844-467-9795 DLR 2017 KIA SEDONA L $18,692 4D PASS. VAN 19,106 M 844-467-9558 DLR 2015 KIA OPTIMA EX $15,388 4dr SEDAN 29,782 M 844-467-9558 DLR 20 17 KIA F O RTE LX $13,877 4dr SEDAN 1,748 M 844-467-9558 DLR 7178 LEXUS 2011 LEXUS ES 350 $15,990 GRAY, 71K MI. 855-280-4707 DLR 7178 LEXUS 200 4 LEXU S L S -4 30 $15,990 WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911 BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $17,990 GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $21,990. SILVER, NAV, CERT, 52K MI. 855-280-4707 DLR 20 14 LEXU S I S 3 5 0 $24,900 MUST DRIVE 64K MI 844-467-9795 DLR 2015 LEXUS RX 350 SUV $26,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 200 7 LEXU S SC -4 30 $26,990. GRAY, CONV, 49K MI. 855-280-4707 DLR 2014 LEXUS IS 350 $29,990 GRAY, CERT, NAV, 20K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $30,911. RED, NAV, CERT, 29K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $31,911 BLACK, CERT, NAV, 17K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $32,911. Silver, Nav, Cert, Awd. 27K 855-280-4707 DLR 20 14 LEXU S LX-57 0 $53,990 GRAY, CERT, NAV, 4X4, 33K. 855-280-4707 dlr 20 1 8 LEXU S L C -5 00 $92,990. SILVER, CERT, NAV F 1,768 MI. 855-280-4707 DLR 7190 MERCEDES 2014 MERCEDES BENZ $20,900,C250 28K MI 844-467-9795 DLR 20 14 MER C EDE S BENZ C CLASS $21,990, 4Dr Sedan, 844-468-0509 DLR 20 14 MER C EDE S BENZ C CLASS $21,990, 4Dr Sedan, 844-468-0509 DLR 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,841 mil 866-726-8593 DLR 20 1 2 MER C EDE S BENZ E CLASS $36,990, 4Dr RWD, 844-468-0509 DLR 20 14 MER C EDE S -BENZ C 250 $18,097 4dr SEDAN, 40,014 M 844-467-9558 DLR 7192 MINI COOPER 20 11 MINI COO PER S $13,990, 4Dr FWD, 844-468-0509 DLR 2013 MINI PACEMAN $14,900 2DR 54K MI 844-467-9795 DLR 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 200 7 NI SS AN ALTIMA $4,990, 4Dr SEDAN, 154k Mi 844-468-0509 DLR 20 15 NI SS AN ALTIMA $9,800 Sedan 104,736mil 866-726-8593 DLR 20 1 6 NI SS AN ALTIMA S $14,900 42K MI 844-467-9795 DLR 20 15 NI SS AN R OG UE $15,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 2017 NISSAN ROGUE SV $17,900 32K MI 844-467-9795 DLR 20 15 NI SS AN PATHFINDER $19,900 35K MI 844-467-9795 DLR 2015 NISSAN FRONTIER $19,990. Silver, 41K mi 855-280-4707 DLR 2017 NISSAN MURANO $26,990, 4Dr FWD, 33k Mi 844-468-0509 DLR 2013 NISSAN ALTIMA 2 5 S $9,948 4Dr SE BLUE 72,006 MI 844-467-9558 DLR 20 14 NI SS AN S ENTRA S V $8,976 4Dr PASS VAN, 84,069 MI 844-467-9558 DLR 2016 NISSAN PATHFINDER SL $24,287 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 2018 NISSAN FRONTIER SV $24,185 4dr CREW CAB 11,868 M 844-467-9558 DLR 2018 NISSAN ROGUE SV $19,240 4D SUV 11,340 M 844-467-9558 DLR 20 17 NI SS AN R OG UE S V $17,293 4D SUV 31,058 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $15,828 4dr SEDAN 6,590 M 844-467-9558 DLR 2015 NISSAN PATHFINDER S $14,993 4dr SUV 49,125 M 844-467-9558 DLR 2014 NISSAN ALTIMA 2 5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $11,890 4Dr SE, 34,375 MI 844-467-9558 DLR 7207 SUBARU 2013 SUBAR u OUTBACK $15,900 AWD Loaded 844-467-9795 dlr 2014 SUBARU CROSSTREK $19,990, 4x4 AWD 844-468-0509 DLR

PAGE 31

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 15 TODAYLine Dancing, 9-30 to 11-30 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. $2 to play! This session is NOT instructional. Athena: Wisdom & Wit, Athena: Wisdom & Wit: Keep Laughing!Ž, at Elsie Quirk Library, Wednesday, August 8, 11:00 AM „ 12:00 PM. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Road., Englewood (941)474-7516. Come join us! Intermed. Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! Bar Poker, Come out and Play! Get here early to get a seat. Its a great way to make new friends. 3436 Indiana Road. 697-3616 Bar Poker AMVETS 777, AMVETS Post 777 Bar Poker 3-5 Canteen open 11-9 @3386 N Access Road. Vets come and join Tacos, Tacos, Tacos, Burritos, nachos, taco salad, taco plate & more 5-7 p.m. Music: DJ Mike 6-9 p.m. Rotonda Elks, members & guests Legion Dinner Night, ALP 113 serves lunch 11AM-2PM. Dinner served 5PM-7PM. Baked Chicken or Salisbury Steak with sides and dessert. Wednesday Night, American Legion 113 Rotonda Summer Menu lunch 11-2 & dinner 5-7 Sandwiches, Salads & Specials. Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Fruit&Vegetable Club, Suncoast Trop Fruit&Veg Club Aug 8 6:30 p.m. 234 E Nippino Nokomis Drive. Seonghee Lee UFL/IFAS speaker 941-539-0073 THURSDAYBadminton, Englewood Sports Complex, 9-12p, 941-861-1980. $2 to play! All levels welcome. RWWC OneBlood Driveive, 9 am-1 pm..RW Community Ctr, 646 Rotonda Cir.. appts or walk-ins..contact Kathryn 610-952-1333 for info. Beg/Inpvr Line Dance, 9-30 to 11-30 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30 a.m., 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. Bridge „ Contract, Bridge „ Contract bridge is played every Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3 Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. AMVETS777 Bar Poker, AMVETS Post 777 Bar Poker 3-5 Canteen 11-9 vets come and join us. Bring DD214@3386 N Access Road Bingo 6:30PM, Public Invited! Bar food available. Bingo 6:30 p.m. Nice prizes, play for as little as $1 Rotonda Elks, open to all Game Night, Legion lunch 11AM-2PM. Taco Night plus our regular menu from 5PM-7PM. 3436 Indiana Road. Walk 15 Fitness, 2-Mile Walk Aerobics Tues & Thurs 5:45 p.m.. 2021 Englewood Road. $6. Great for all ages & fitness levels Game Night, Tacos and Bar menu from 5-7 PM. Sign up for Cornhole starts at 6:30PM. Come out and have some fun. 3436 Indiana Road. FRIDAYLine Dancing, 9-30 to 11-30 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. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYWoodcarving, Woodcarving and Woodburning at the Cultural Center every Wed. 8 a.m. to 12 p.m.. Come see us. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11 a.m. Nancy 627-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders „ Open to the public Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 Billy G Karaoke, Queen of Hearts 7:30 PM Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-9:30 Karaoke with Ron Geisler @ 25538 Shore,PG,637-2606, members & guests Peace River Forum, NEW LOCATION THIS MONTH! Wed 8/8, Twin Isles Country Club: 301 Madrid Blvd, PG, 11:30 a.m.. Call Dora @ 916-7224 to register. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive.,PG,637-2606, ext. 451 Wings & Things AL103, 12-3:45 Aux & Riders lunch support our charities. Wings, Fish Bites & More. Open to Public. 2101 Taylor Road PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1 p.m.-4 p.m. No Charge, Everyone Is Welcome 625-4175. THURSDAYMurdock Rotary, Club meets Thurs 7:45 a.m. weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Monica of the Hatboys Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5 p.m. Tiki Trivia, 5-8 Dinner, 6:30-8:30 Charity Bar Bingo@25538 Shore,PG,637-2606, mbrs&gsts Mahjong, Cultural Center 2280 Aaron St. 11:30 a.m.-3:30 p.m., .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive,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. Community Art Show, Reception to kickoff neighborhood art show. PC Library 2280 Aaron St. 941-764-5562. 3-5 p.m.. Display thru 9/15. Mobstah Lobstah, Delicious Maine lobster rolls, lobster tacos, and Mac-n-cheese prepared just for you. AL 103 Aux Meeting, Aux E-board meets @ 4:30 pm Regular Meeting 6:00 pm. All members are encouraged to attend. 2101 Taylor Road PG 639-6337 FRIDAYAm Leg 110 Breakfast, Canteen is open for Breakfast 9-11. Open to the Public Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids FGCU Herald Court Punta Gorda 9-11 a.m. Nancy 627-4364 Free Art show, Free Art Show at the Port Charlotte Fairgrounds, Free parking! this sat. (10th), Under roof, Great Vendors Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Boomers TODAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port Moose, Check out our daily lunch specials! Chicken Cacciatore dinner special with a free glass of wine! 14156 Tamiami trl North Port VFW, Members & Guests, Cyndies Driveink of the Day 6-10. A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun & will teach our rules. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have a good time AMVETS 2000 Dinner, Chicken & Pot. Veg. & dessert 4-7 p.m. 401 Ortiz Blvd North Port, 941-429-1999 Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Chase the Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000, Corn hole tournament @ 6 p.m. Played inside 401 Ortiz Blvd NP 941-429-1999 Fruit&Vegetable Club, Suncoast Trop Fruit&Veg Club Aug 8 6:30 p.m. 234 E Nippino Nokomis Drive. Seonghee Lee UFL/IFAS speaker 941-539-0073 AmateurRadio Meeting, Monthly meeting @ No. Port Fire Station, 4980 City Center Blvd. 7PM, New Ham in area? Plz come, Guests Welcome. 888-2980 THURSDAYCrafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or joke. Join the conversation North Port VFW, Members & Guests, Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun AMVETS 2000 Dinner, LAUX Mostaccioli dinner @ 4:30-7 p.m. QOH @ 7 p.m. Karaoke by Greg Gage @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 FRIDAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & group for a good game of cards. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Darts 7:00 (Pizza Nite) 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, Fun Day Karaoke by Irish @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 SATURDAYNorth Port VFW, Members & Guests, Open 10AM-10PM, Pool Table, Bowling, Jukebox...whats your pleasure? 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre 11:30-3:30 p.m. $10 entre fees Hawaiian Luau @ 4:30 Scotty Dog @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. CLASSIFIEDS / OUR TOWN „ NEIGHBORS 7207 SUBARU 20 14 S UBARU O UTBA C K $16,920 4dr SUV, WHITE 71,141 M 844-467-9558 DLR 7210 TOYOTA 2015 TOYOTA COROLLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 14 T O Y O TA RAV4 $17,911. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 20 15 T O Y O TA PRIU S $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 2018 TOYOTA TUNDRA $29,900 X-CAB 11K MI 844-467-9795 DLR 20 1 6 T O Y O TA TUNDRA $40,990, 4x2 CREW MAX 844-468-0509 DLR 20 15 T O Y O TA 4RUNNER $34,125 4D SUV Red 35,789 M 844-467-9558 DLR 2016 TOYOTA 4RUNNER SR5 $27,302 4D SUV 32,435 M 844-467-9558 DLR 20 11 T O Y O TA FJ C RUI S ER $25,624 4dr SUV, BLACK, 78,686 M 844-467-9558 DLR 2015 TOYOTA AVALON $21,341 HYBRID LIMITED 38,130 M 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA LE $15,511 4dr SEDAN 20,298 M 844-467-9558 DLR 2017 TOYOTA CAMRY SE $17,296 4D SEDAN SILVER 22,526 M 844-467-9558 DLR 2013 TOYOTA RAV4 LIM ITED $16,641 4D SUV 57,651 M 844-467-9558 DLR 2007 TOYOTA FJ CRUISER $12,611., 4DR SUV 156k mi., 844-467-9558 DLR 7220 VOLKSWAGEN 20 1 6 V O LK S WA G EN GO LF $18,589 GTI SE W/ PERFORMANCE PKG 844-467-9558 DLR 2016 VOLKSWAGEN JETTA 1.8T SPORT$16,743 4dr SEDAN, 5,736 M 844-467-9558 DLR 2012 VOLKSWAGEN EOS $14,411 2dr CONVERTIBLE 64,045 M 844-467-9558 DLR 2015 VOLKSWAGEN TIGUAN SE $13,990 4dr 49,688 M 844-467-9558 DLR 2016 VW JETTA 1 4T S w /T ec $10,496 4dr Se BLUE 38,181 MI 844-467-9558 DLR 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 2013 FIAT 500X LOUNGE $7,549 4Dr SUV, 27,035 MI 844-467-9558 DLR 7250 ANTIQUES/ COLLECTIBLES 1989 CADILLAC ALLANTE $5,900. Very Good Condition! No Rust/Damage 2 Tops, 114K Miles. (941)626-0552 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TIRE S 26 5/75/1 6 on A lum. Dodge Dakota Wheels. like new $350 941-626-8448 TIRE S 26 5/75/1 6 As new cond. on alum. Dodge Dakota wheels $350 941-626-8448 DAYCO SERPENTINE Ribb e d Belt p/n 5060968, brand new! $ 20 714-599-2137 7290 VANS 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 17 RAM 15 00 $41,990, 4x4 CREW Cab 844-468-0509 DLR 20 1 6 RAM 2 5 00 $43,989, 4x2 Mega Cab 844-468-0509 DLR 7305 SPORT UTILITY/ VEHICLES 2006 BUI C K RENDEZV O U S $3,995 V6, 106K, Bronze, good condition. 941-276-0075 2010 GMC TERRAIN SLT $10,800 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 26 ALLMOND For the boat lover with the knowledge of engines and limited cash. 1989 351 Ford Engine, rebuilt interior great condition, full head very clean Call for details $3,500 941-505-8418 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 17 AQUASPORT OSPREY CC Boat, 90 HP Motor and Trailer $4,000 941-628-4373 7333 MISC.BOATS 10 VS RIB INFLATABLE W/OARS & ACCESSORIES $495 941-380-9693 7334 OUTBOARD/ MARINE ENGINES 2 HP EVINRUDE JUNIOR 2 ST 15LB $350 SERVICED 941-380-6935 5 HP NISSAN 2 ST F N R $450 CLEAN & SERVICED 941-380-6935 O/B MOTOR NISSAN 3 5 h p 2 cycle 50 hrs, stored 5 years, $250 941-286-7964 70 HP JOHNSON W/ HARNESS CABLES & ROLLER STAND $495 941-380-6935 4 HP EVINRUDE F N R SERVICEDPERFECT $450 941-380-6935 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR B O AT TRAILER G alvanized up to 16 By Performance $475, OBO 941-268-0934 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7360 CYCLES/MOPEDS/ SCOOTERS 1995 1200Sportster Jus t serviced, New Battery, 12 K miles. $3,995 941-286-6689 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 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 TIRE PRESS/TEMPMONITORsys. 8 tire monitors, Anti thef t like new. $255 941-429-0681 RV HOTLINE 1-833-287-5265 T urnyou r trashinto cash! Advertise youryard sa l e! SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds!

PAGE 32

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 LOCAL SPORTS CONTACT USBenjamin Baugh € Sports Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. 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. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports The Lemon Bay Manta Rays open their season in a non-conference game against Fort Myers-based Bishop Verot on Aug. 24. Practice and preparation will be critical components in the Manta Rays fall football season.Manta Rays prepare for opening kickoff Devante Roberson runs the ball for his Manta Rays. SUN PHOTOS BY TIM KERN Football practice is underway in Englewood as the Lemon Bay Manta Rays get focused on their upcoming season. Quarterback Trevor Hedges works on his mechanics during a drill in Mondays practice. Trevor Hedges, the Manta Rays quarterback, works on an accuracy drill on Monday. By JACOB HOAGSTAFF WRITERIt doesnt take long to notice North Port senior Andrew Koennemann. Hes loud not only with his leadership, but with his pads as well. At the linebacker spot, he has a keen sense for tracking down ball carriers and on the offensive line, he has no qualms about blowing open holes at the defenders expense. But the Bobcats have missed him for the entirety of the spring as he rehabbed a partial patella tear in his knee. Now less than two weeks from the Bobcats kickoff classic, the versatile two-way lineman is back with a new appreciation for football. Running a tackling drill during Mondays practice, wearing a cropped, white practice jersey and a mean look, Koennemann jumped at the opportunity to lay some licks on his teammates. Every drill and every game this season is a blessing as he knows he only has one guaranteed season of football left. The injury happened in the spring of his sophomore track season when he came down awkwardly during the broad jump. It caused him to miss the “rst “ve games of the football season. I jumped weird and landed and it just tore,Ž Koennemann said. Its been a long process. after like a year and a month, it “nally healed and now Im getting back to it. It feels great to have no limitations.Ž It was a long, often annoying injury and subsequent rehab, but it produced a much-welcomed sense of urgency for the 5-foot-11, 215-pound guard/linebacker. Hes a physical player and hes got a motor,Ž North Port coach Brian Hatler said. He plays hard every play, hes relentless and hes showed that just getting going in our camp. Hell mix it up with anybody. Hes fearless as a player.Ž Koennemann anchors the right side of the Bobcat offensive line and often sets the tone for the group. Then he ”ips to the defensive side of the ball, averaging 3.5 tackles per game. His versatility has allowed Hatler to shift him around the defense and maximize his athleticism. He can help us on the offensive line, he can help us on the D-line, he can help us at linebacker,Ž Hatler said. He can just do a lot of things and hes really just emerged. It was a bonus getting him back and other kids were able to get some reps obviously in his absence so that just helps us develop some depth.Ž Koennemann describes himself as both aggressive and loud on defense and being a two-way player. He uses his skills and knowledge gained on offense against the opposition when he switches sides. I know the ins and outs of the offensive line and the defense so I know the tendencies the lineman have and I know how to work off that,Ž Koennemann said. Koennemann leads with his voice, but more so with his play and work ethic. He rarely, if ever, takes plays off. Even during his rehab, he was there at practice mentally engaged every day. He was there every day and he was engaged mentally,Ž Hatler said. And he rehabbed relentlessly. He would go in the training room and do everything with our trainer Debbie. Hes developed into a leader. He never misses, great attitude.Ž Koennemann knows his plays in a North Port uniform are limited. Though its only preseason, the start of his senior year isnt far off, but in the next 10 games, he has every intention of leaving everything he has on the “eld. Its all or nothing,Ž Koennemann said. I have to make sure everybodys out to hit and that were aggressive.ŽNorth Ports Koennemann looks to attack senior season SUN PHOTOS BY TOM ONEILLAndrew Koennemann aims to play every down aggressively. Andrew Koennemann, a linebacker for the North Port Bobcats, res o the line of scrimmage in a practice last week.

PAGE 33

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERFORMER REPUBLICAN CONGRESSWOMAN HECKLER DIESSee Page 3 Wednesday, August 8, 2018 By AMIR VAHDAT and MEHDI FATTAHIASSOCIATED PRESSTEHRAN, Iran „ As Iranians awoke Tuesday to renewed U.S. sanctions that had been lifted by Tehrans nuclear deal with world powers, the question on everyones mind remained: What happens now? From deciphering President Donald Trumps tweets on Iran „ including one demanding WORLD PEACEŽ „ to trying to “ gure out how much their cratering currency is worth, Iranians appear divided on how to respond. The same goes for their theocratic government, which for now is abiding by the atomic accord. President Hassan Rouhani, a relative moderate whose administration struck the 2015 deal, has taken an increasingly confrontational line in recent weeks, applauded by hard-liners who had long opposed him. Then in a speech on live television Monday night, Rouhani seemed to suggest that direct talks with Trump could be possible. Thats something North Korean Foreign Minister Ri Yong-hu, who visited Tehran on Tuesday and met with its leadership, knows “ rsthand. Whether Iran should choose a North Korea-style photo-op with the American president who backed out of the nuclear deal or abandon the unraveling accord and increase its uranium enrichment remains a “ ercely debated question in Iran. But everyone agrees something has to be done soon, as sporadic protests across the country of 80 million people only add to the pressure. The situation is not good right now; nothing is clear,Ž said Ebrahim Gholamnejad, a 41-year-old carpenter. The economy is turning into a jungle.Ž The newly imposed American sanctions target U.S. dollar “ nancial transactions, Irans automotive sector, and the purchase of commercial Iran weighs response as US sanctions bite AP PHOTOAn illegal street money exchanger poses with his U.S. banknotes in downtown Tehran, Iran on Tuesday. Money exchange shops across Iran cautiously reopened on Tuesday after being shut for “ ve months amid economic turmoil fanned by Americas withdraw from the nuclear deal. IRAN | 8 By PAUL ELIASASSOCIATED PRESSFire“ ghters struggled against rugged terrain, high winds and an August heat wave Tuesday to slow the spread of the biggest wild“ re ever recorded in California, an inferno that exploded to more than 450 square miles in just 11 days. The blaze, centered near the community of Upper Lake, about 100 miles north of San Francisco, spread fast because of what of“ cials said was a perfect combination of weather, topography and abundant vegetation turned into highly ” ammable fuel by years of drought. The ” ames were raging in mostly remote areas, and no deaths or serious injuries were reported. But at least 75 homes have been lost, and thousands of people have been forced to ” ee. The blaze, dubbed the Mendocino Complex, was reported 20 percent contained. Its rapid growth to an area the size of Los Angeles at the same time “ re“ ghters were battling more than a dozen other major blazes around the state fanned fears that 2018 could become the worst wild“ re season in California history. For whatever reason, “ res are burning much more intensely, much more quickly than they were before,Ž said Mark A. Hartwig, president of the California Fire Chiefs Association. About 3,900 “ re“ ghters, including a crew of 40 volunteers from New Zealand, were battling the blaze, contending with temperatures in the high 90s and winds gusting to 25 mph. The area has few roads that can serve as “ rebreaks, and “ re“ ghters instead fell back to natural barriers like streams or used bulldozers to cut “ re lines. But the ” ames were moving so fast in spots that they blew past “ re lines, forcing “ re“ ghters to retreat, said Battalion Chief Jonathan Cox of the state Department of Forestry and Fire Protection, or Cal Fire. Theres no way youre going to stop that “ re,Ž said Kyle Coleman, 28, who returned to his childhood home last week to help his father try „ in vain, it turned out „ to protect it. A big wall of ” ames came over the mountain. ... I pretty much got my dad out of there.Ž In all, 14,000 “ re“ ghters were battling blazes across California, which is seeing earlier, longer and more destructive wild“ re seasons because of drought, warmer weather attributed to climate change, and the building of homes deeper into the forests. Cal Fire is really an urban “ re“ ghter service in the woods,Ž said Arizona State University professor Stephen Pyne, a wild“ re management expert. The Mendocino Complex is actually two blazes burning so close together that authorities are attacking them as one, a common practice at Cal Fire. The “ res started July 27 within an hour of each other and about 15 miles apart. As of Tuesday, they were separated by just a few miles. Of“ cials have not determined the cause of either one. In becoming the biggest “ re in California history, the Mendocino Complex “ re broke a record set just eight months ago. A blaze in Southern California in December killed two people, burned 440 square miles and destroyed more than 1,000 buildings. Crews also gained ground this week against another Northern California wild“ re, one that destroyed more than 1,000 homes in and around the city of Redding and was blamed for at least six deaths. Meanwhile, a blaze burning near Yosemite National Park has been raging for nearly a month but is still just one-third as large as the biggest “ re, though dense smoke has closed much of the park to visitors for the past two weeks.Battling biggest blaze in California historyAP PHOTOA “ re“ ghter runs while trying to save a home as a wild“ re tears through Lakeport, Calif. Authorities say a rapidly expanding Northern California wild“ re burning over an area the size of Los Angeles has become the states largest blaze in recorded history. By STEVE PEOPLES and JULIE CARR SMYTHASSOCIATED PRESSWESTERVILLE, Ohio „ Battleground Ohio was deciding the years “ nal special election on Tuesday, a congressional faceoff that tested anew President Donald Trumps political clout „ and the appeal of his signature tax cuts. The Republican presidents shadow also loomed over primary contests in four other states, none bigger than Kansas, where Trump roiled the governors race by opposing the GOP incumbent on the eve of the election. In Ohio, Democratic county of“ cial Danny OConnor was locked in a tight congressional race with Republican state Sen. Troy Balderson in a district that has been in GOP hands for decades. The days races, like dozens before them, pitted the strength of Trumps “ ery supporters against the Democratic Partys anti-Trump resistance. The results will help determine the political landscape „ and Trumps standing within his own party „ just three months before the GOP defends its House and Senate majorities across the nation. Voters in Ohio and Kansas joined those in Missouri, Michigan and Washington state. But only Ohio will send someone to Congress immediately. The script for Ohios special election was somewhat familiar: An experienced Trump loyalist, Balderson, was “ ghting a strong challenge from OConnor, a 31-year-old Democrat, in a congressional district held by the Republican Party Elections test Trump clout in Ohio, other battlegrounds AP PHOTOVoters cast their ballots among an array of electronic voting machines in a polling station at the Noor Islamic Cultural Center, Tuesday, in Dublin, Ohio.CLOUT | 8 adno=50538686GRANT STEVENS, HAS Hearing Aid Specialist with 15+ Years Experience 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 OTICON OPN 3’for only$1,199 each A $1,599 Value!Experience all-around Better Hearing at our 3-Day Special Event!Monday, August 6TH through Wednesday, August 8thBy Appointment 2866 Tamiami Trail, Suite D | Port Charlotte, FL 33952Oticon Opn’ … proven to make hearing easierWith Oticon You can open up to a fuller, more natural hearing experience.Youre invited to try Oticon Opn ’ Risk-Free!The “ rst hearing device proven to make it easier on the brain. Come and bring a loved one to receive: € Risk-Free 14-Day Trial … Try it at home, work and play! Enjoy30%Better speech understanding* Reduce your listening e orts by20%Remember20%More of your conversations** *Compared to Alta2 Pro ** Individual bene“ t may vary upon instumental prescription.

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 TODAY / TONIGHTA thunderstorm around Partly cloudy and humidHIGH 92 LOW 7640% chance of rain 25% chance of rainA morning t-storm in spots; partly sunny91 / 7640% chance of rain THURSDAY GULF WATER TEMPERATURESome sun with a t-storm in spots; humid90 / 7640% chance of rain FRIDAYClouds and sun with a thunderstorm; humid90 / 7660% chance of rain SATURDAYHumid with some sun; an afternoon t-storm91 / 7655% chance of rain MONDAYPartly sunny and humid; a p.m. t-storm90 / 7650% chance of rain SUNDAY 2 5 11 11 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 260-50 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 VENICE889510210310194Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.09Ž Month to date 3.25Ž Normal month to date 1.77Ž Year to date 39.58Ž Normal year to date 30.95Ž Record 3.84Ž (2009) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 2.42Ž Normal month to date 1.71Ž Year to date 26.51Ž Normal year to date 29.77Ž Record 3.84Ž (2003) High/Low 94/77 Normal High/Low 93/74 Record High 96 (1993) Record Low 69 (1985) High/Low 92/77 High/Low 91/77 Normal High/Low 91/75 Record High 96 (1980) Record Low 70 (1973)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 A pr. 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 A ug. 3.25 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 39.58 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 90 78 t 89 77 sh Bradenton 91 78 pc 90 79 t Clearwater 90 78 t 89 79 t Coral Springs 92 77 pc 93 76 pc Daytona Beach 92 73 pc 91 73 t Fort Lauderdale 91 76 pc 91 75 pc Fort Myers 91 74 t 91 73 pc Gainesville 92 72 t 90 73 sh Jacksonville 94 73 t 94 73 pc Key Largo 89 80 pc 90 77 t Key West 92 83 pc 93 82 s Lakeland 91 74 t 90 75 t Melbourne 93 74 pc 94 77 t Miami 91 78 pc 91 77 pc Naples 92 76 t 92 76 pc Ocala 92 71 t 90 72 sh Okeechobee 90 73 t 91 72 t Orlando 92 72 t 92 74 t Panama City 90 76 pc 88 74 sh Pensacola 90 75 pc 89 76 pc Pompano Beach 92 76 pc 92 75 pc St. Augustine 90 73 t 90 73 t St. Petersburg 90 75 t 89 75 t Sarasota 91 74 t 91 75 pc Tallahassee 91 72 t 89 72 sh Tampa 92 77 t 91 78 t Vero Beach 92 73 pc 92 74 t West Palm Beach 91 74 pc 91 76 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 2:57a 6:08a 12:28p 8:56p Thu. 3:52a 7:11a 1:29p 9:48p Today 1:34a 4:24a 11:05a 7:12p Thu. 2:29a 5:27a 12:06p 8:04p Today 12:41a 2:45a 10:05a 5:54p Thu. 1:17a 3:57a 11:01a 6:43p Today 3:29a 6:37a 1:00p 9:25p Thu. 4:24a 7:40a 2:01p 10:17p Today 9:20a 3:03a --5:51p Thu. 12:44a 4:06a 10:21a 6:43p SSE 5-10 1-2 Light SW 5-10 1-2 LightFt. Myers 91/74 storms afternoon Punta Gorda 93/74 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. 2018New Aug 11 First Aug 18 Full Aug 26 Last Sep 2 Today 3:47 a.m. 5:48 p.m. Thursday 4:48 a.m. 6:49 p.m. Today 6:56 a.m. 8:11 p.m. Thursday 6:57 a.m. 8:11 p.m. Today 3:16a 9:32a 3:47p 10:03p Thu. 4:12a 10:28a 4:44p 10:59p Fri. 5:10a 11:26a 5:42p 11:57p Monterrey 95/72 Chihuahua 95/67 Los Angeles 94/68 Washington 92/74 New York 89/74 Miami 91/78 Atlanta 91/72 Detroit 81/64 Houston 93/75 Kansas City 89/65 Chicago 84/67 Minneapolis 89/68 El Paso 99/71 Denver 84/58 Billings 91/59 San Francisco 68/53 Seattle 92/63 Toronto 79/65 Montreal 83/68 Winnipeg 85/59 Ottawa 83/61 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: 08/8/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 95 65 pc 89 65 pc Anchorage 64 51 c 65 50 pc Atlanta 91 72 t 88 70 t Baltimore 91 70 t 87 69 pc Billings 91 59 s 95 62 s Birmingham 92 72 t 88 70 t Boise 101 67 s 106 71 s Boston 87 72 t 85 70 pc Buffalo 81 65 t 82 66 pc Burlington, VT 86 65 t 85 65 t Charleston, WV 84 67 t 83 65 pc Charlotte 94 71 t 91 70 t Chicago 84 67 s 89 68 pc Cincinnati 83 67 t 86 66 pc Cleveland 82 66 t 85 67 s Columbia, SC 97 74 t 95 72 pc Columbus, OH 81 67 t 86 67 s Concord, NH 86 66 t 84 63 t Dallas 97 73 t 89 71 t Denver 84 58 pc 87 61 s Des Moines 88 66 s 93 65 s Detroit 81 64 pc 86 66 s Duluth 84 60 t 82 57 s Fairbanks 59 43 c 63 45 c Fargo 91 59 s 89 59 s Hartford 89 69 t 87 65 t Helena 94 59 s 98 61 s Honolulu 87 78 pc 89 79 pc Houston 93 75 t 92 75 t Indianapolis 84 66 t 86 67 pc Jackson, MS 92 71 t 89 70 t Kansas City 89 65 pc 93 66 s Knoxville 88 69 t 81 68 c Las Vegas 107 84 s 107 83 pc Los Angeles 94 68 s 93 69 pc Louisville 85 71 t 87 71 pc Memphis 88 72 t 85 70 t Milwaukee 83 68 s 88 67 t Minneapolis 89 68 s 88 65 s Montgomery 93 72 t 92 71 t Nashville 89 70 t 87 69 c New Orleans 90 76 t 90 74 t New York City 89 74 t 87 72 pc Norfolk, VA 94 76 t 89 75 sh Oklahoma City 83 68 t 86 65 pc Omaha 89 66 s 95 67 s Philadelphia 90 74 t 89 70 pc Phoenix 105 83 t 101 82 t Pittsburgh 80 65 t 82 63 pc Portland, ME 81 66 t 81 64 pc Portland, OR 97 66 pc 97 65 s Providence 88 72 t 86 68 pc Raleigh 94 72 t 91 71 pc Salt Lake City 95 65 s 96 66 s St. Louis 89 70 t 91 70 pc San Antonio 96 74 pc 97 73 pc San Diego 86 73 pc 90 75 pc San Francisco 68 53 pc 70 51 pc Seattle 92 63 s 93 62 s Washington, DC 92 74 t 89 73 pc Amsterdam 76 59 pc 74 57 r Baghdad 110 83 s 111 85 s Beijing 85 76 sh 91 76 pc Berlin 96 69 t 92 67 t Buenos Aires 55 40 r 53 36 pc Cairo 97 76 s 98 77 s Calgary 87 59 s 93 61 s Cancun 88 79 t 90 79 s Dublin 65 46 sh 63 48 pc Edmonton 85 51 s 93 52 s Halifax 81 66 pc 76 65 c Kiev 79 59 pc 80 57 pc London 74 58 pc 71 54 c Madrid 96 64 s 88 60 s Mexico City 73 56 t 74 55 t Montreal 83 68 c 82 67 sh Ottawa 83 61 c 85 61 pc Paris 81 63 pc 72 54 r Regina 87 58 s 93 57 s Rio de Janeiro 79 66 pc 83 68 t Rome 89 71 pc 90 72 s St. Johns 77 56 c 67 56 c San Juan 89 78 s 89 76 s Sydney 70 48 s 66 48 s Tokyo 84 80 r 88 80 r Toronto 79 65 t 84 66 pc Vancouver 82 62 s 81 61 s Winnipeg 85 59 s 86 58 sHigh ................... 106 at Needles, CALow ......... 29 at West Yellowstone, MT(For the 48 contiguous states yesterday)88Snow fell on Lake Michigan on Aug. 8, 1882. One report from a boater indicated snow and slush up to 6 inches deep. Q: Is the eye of a hurricane the worst part of the storm?A: No, in the eye the wind is nearly calm Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/76 92/74 91/75 91/75 93/74 92/73 91/74 91/73 91/73 92/77 91/78 90/78 90/77 91/74 93/75 93/74 91/75 93/75 93/75 91/74 92/75 92/74 93/75 90/75 92/74 90/80 90/78 91/77 92/75 92/77 90/77 91/74 91/74 90/78 89/78 91/76 91/76 92/76 COLORADO SPRINGS, Colo. (AP) „ A busy Colorado zoo was closed Tuesday as of“cials assessed damage from a severe hail storm that sent “ve people to the hospital and killed two zoo birds. The Cheyenne Mountain Zoo suffered extensive property damage in Monday afternoons short but intense storm. The storm with baseball-sized hail hit as about 3,400 people were at the zoo southwest of downtown Colorado Springs and cars in its parking lot were pummeled by the hail. Besides those taken to the hospital, another nine people were treated at the scene, the Colorado Springs Fire Department said. Jenny Koch, the zoos marketing director, said a vulture and a duck were killed by the hail. A second vulture was also injured by hail and was being cared for in a veterinary hospital. None of the children attending zoo camp were injured. The National Weather Service said hail the size of baseballs was reported at the zoo and softball-sized hail was reported in the neighboring city of Security. The storm knocked out power to nearly 2,000 customers and heavy rain and debris forced the closure of U.S. Highway 24 west of the resort town of Manitou Springs, The Colorado Springs Gazette reported. The Broadmoor Hotel and resort also was pounded by hail, and staff members were assessing damage. It was a signi“cant storm,Ž said Barry Brown, the hotels vice president of sales and marketing. Hail also postponed the planned start of the school year in the Hanover area on the plains southeast of Colorado Springs so of“cials could survey the damage.Colorado zoo closed after hail storm injures 5, kills birds AP PHOTOHail the size of baseballs lie on the ground near The Broadmoor Hotel in Colorado Springs, Colorado, after a storm hit parts of ElPaso County.Pacific hurricane absorbs tropical storm; new storm in Atlantic MEXICO CITY (AP) „ A growing hurricane absorbed a tropical storm off Mexicos Paci“c Coast on Tuesday and a new subtropical storm formed in the northern Atlantic, though none were projected to make landfall. The U.S. National Hurricane Center said Tropical Storm Ileana was vanishing into the larger system of Hurricane John, which already had maximum sustained winds of 105 mph and was forecast to grow into a major hurricane Tuesday night or Wednesday while south of the Baja California Peninsula. It was likely to bring rain to the southern part of peninsula as well as heavy surf. It was centered about 295 miles south of the southern tip of the Baja at midafternoon and was moving to the northwest at 10 mph, a track that would keep it out to sea. Farther out in the Paci“c was recently formed Tropical Storm Kristy, which had sustained winds of 50 mph and could become a hurricane. It was centered about 1,290 miles west-southwest of the southern tip of the Baja. It was moving west at 13 mph. Meanwhile, Subtropical Storm Debby formed far out over the North Atlantic, but it was expected to be a short-lived storm. Debbys maximum sustained winds were near 40 mph and the U.S. National Hurricane Center said the storm was expected to dissipate in a few days without threatening land. Debby was centered about 1,195 miles west of the Azores and moving north near 15 mph.Driver jailed in UK for texting moments before fatal crashLONDON (AP) „ A British judge has sentenced a driver to six years in prison for hitting two pedestrians moments after he sent a text on his phone. Judge Robert Altham told 26-year-old Mohmed Salman Patel that he was so distracted he might as well have been driving with his eyes closed. Altham says no text message was so urgent that it was worth the lives of these two young women.Ž Prosecutors say the accountant had sent a text message 42 seconds before calling emergency services to report the April 20, 2016 crash in the northwest city of Preston. Rachel Murphy, 23, and Shelby Maher, 17, were killed while another woman survived.Durex recalls condoms in Germany over burst pressure issueBERLIN (AP) „ British condommaker Durex is withdrawing some of its products early from shelves after determining they do not meet burst pressureŽ standards as they near their expiration date. The recall of certain latex-free condoms was posted on the companys website in Germany a week ago along with similar recalls in Britain and elsewhere, but was “rst reported in the media Tuesday. If customers have experienced the condom failure the company refers them to the advice on the packaging to seek doctor or pharmacist assistance as soon as possible.Ž Durex says customers can send back unused condoms or return them to the store where they were purchased for a full refund. Information on identifying possibly defective condoms can be found on the Durex websites in Britain or Germany.Food poisoning kills 9 funeral-goersLIMA, Peru (AP) „ Authorities in Peru say at least nine people have died from food poisoning following a funeral ceremony. Health of“cials said Tuesday that another 20 people were hospitalized with stomach pains and vomiting after a wake the previous day in the Ayacucho region of south-central Peru. Regional health director Jhon Tinco tells a local radio station that the victims reported eating a meat dish and consuming a drink of fermented corn called Chicha. Tinco says health of“cials continue to investigate to determine what could have led to the deaths. He says the victims were taken to a local hospital where they died.Australia reports its first case of superbug fungusCANBERRA, Australia (AP) „ An Australian state on Tuesday reported its “rst case of a superbug in a hospital patient who likely picked up the drug-resistant fungus in Britain. Victoria Deputy Chief Health Of“cer Brett Sutton said health of“cials were taking a search and destroyŽ approach to ensure the Candida auris fungus did not spread. First identi“ed in Japan in 2009, the fungus has spread to more than a dozen countries including the United States where it is becoming a menace in hospitals, mostly in New York and New Jersey. The U.S. Centers for Disease Control and Prevention said a single case of the fungus had previously been reported from Australia. The CDC website does not say where or when. Victoria health of“cials did not immediately respond to a question for information about the previous Australian case. The patient, aged in his 70s, was being treated in a hospital in Melbourne for a pre-existing medical condition when the diagnosis was made, Sutton said. The patient had likely acquired the organism in a British hospital, Sutton said. No details were given on when the man was in Britain.Spanish fighter jet accidentally fires missile In EstoniaHELSINKI (AP) „ Estonias military says it is looking for the remains of a missile that a Spanish “ghter jet accidentally “red while drilling in the air space of the Baltic country and NATO ally. The military said that the Euro“ghter Typhoon from the Spanish Air Force „ part of NATOs Baltic air-policing mission „ erroneously launched an AMRAAM-type air-to-air missile in a practice area in southern Estonia Tuesday afternoon. The missile carried explosives of up to 22 pounds and was last located around 24 miles north of Estonias second city of Tartu. It has a built-in self-destruct for such accidents, but may have landed on the ground.WEATHER / WORLD NEWS NEWS FROM AROUND THE WORLD

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 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. dd CrestEq rs 37.20 ... dd Crocs 17.64 -.48 ... CronosGp n 5.72 -.16 cc CrwnCstle 111.25 +.25 19 CrownHold 45.15 -.05 28 CubeSmart 30.65 -.09 40 Cummins 143.58 +1.73 98 CybrOpt 18.70 -.40 30 CypSemi 17.94 +.03 D-E-F 32 DCT IndlTr 66.85 -.82 q DNP Selct 10.97 +.03 17 DR Horton 44.29 +.64 28 DSW Inc 27.37 -.11 20 DTE 110.35 -.15 ... DXC Tch n 87.08 +.18 26 Danaher 102.26 -.05 23 Darden 109.98 -.91 10 DeanFoods 8.04 -1.43 29 Deere 146.12 +2.19 12 DeltaAir 54.70 +.28 dd DenburyR 4.48 +.01 dd Dentsply 39.41 -9.04 dd Depomed 9.33 +.52 dd Dermira 9.99 -.15 ... DeutschBk 12.62 +.10 28 DevonE 43.45 -.20 dd DexCom 124.76 +2.92 ... Diageo 146.17 -.06 31 DiamOffsh 18.77 +.14 16 DiamRk 11.80 -.02 dd DianaShip 4.14 -.21 7 Diebold 6.20 -.10 47 DigiIntl 13.25 +.05 58 DigitalRlt 122.13 +.05 10 Dillards 81.79 +.11 57 DiploPhm 19.41 -2.05 14 Discover 74.80 +1.66 13 DiscIncA 25.55 -1.37 12 DiscIncC 23.80 -1.01 18 DishNetw h 36.71 +.51 16 Disney 116.56 +.62 17 DollarGen 100.92 +2.25 13 DollarTree 92.88 +2.09 15 DomEngy 71.07 -.68 43 Dominos 277.45 -2.69 18 Domtar g 49.82 -.62 25 Donaldson 48.12 +.24 22 DowDuPnt 68.14 +.38 q DryStrt 7.72 +.01 ... Dropbox n 31.52 +1.24 q DufPUC 8.50 +.02 18 DukeEngy 80.88 -.24 23 DukeRlty 29.15 -.16 dd DynavaxT 13.70 +.80 16 eBay s 33.78 -.21 dd EOG Rescs 124.43 +.53 dd EQT Corp 51.05 +.55 ... ETF M AlH 26.52 -.26 19 Eaton 82.58 +1.39 q EV EEq2 17.58 +.02 q EVTxMGlo 9.50 -.05 32 Ecolab 148.96 +.79 14 Edgewell 54.12 -1.11 15 EdisonInt 67.53 +.06 dd EditasM n 28.83 -.26 48 EdwLfSci s 142.75 -1.63 dd EgaletCp .58 +.16 dd EksoBio n 2.33 +.51 10 EldorGld g 1.03 -.02 28 ElectArts 128.10 -.93 dd EliLilly 101.94 -.06 74 EllieMae 105.14 +.30 17 ElmiraSB 20.50 ... dd EmergeES 5.95 -.25 29 EmersonEl 74.66 +3.04 13 EnbrdgEPt 11.21 -.31 ... Enbridge 35.87 -.64 23 EnCana g 13.70 -.17 dd Endo Intl 12.65 +.52 26 Energen 73.84 -.25 ... EnFuel grs 3.39 +.08 22 EgyTrEq s 18.50 -.47 23 EngyTrfPt 23.49 -.58 17 Enerpls g 13.32 -.25 15 EnLinkLLC 17.10 -.10 16 Ennis Inc 20.80 -.10 dd Enphase 5.87 +.11 dd ENSCO 7.61 +.21 9 Entercom 6.95 -.10 37 Entergy 83.26 -.19 21 EntProdPt 28.94 -.29 dd EnvisnHl n 44.58 +.22 64 Etsy n 43.84 +1.41 25 Evergy 56.62 +.47 20 EversrceE 60.99 -.10 ... EvineLive 1.25 +.01 cc EvoquaWt n 20.27 -1.95 dd ExactSci h 50.80 -.11 dd ExantasCap 11.58 +.06 26 Exelixis 21.17 +.23 12 Exelon 42.77 +.16 61 Expedia h 133.04 -.05 25 ExpdIntl 72.93 -4.56 10 ExpScripts 78.95 +2.12 ... ExtrOilGs n 12.92 -1.68 dd ExtrmNet 8.96 +.17 17 ExxonMbl 81.27 +1.09 13 FNBCp PA 12.98 -.04 10 FS Invest 8.15 -.05 34 Facebook 183.81 -1.88 25 Fastenal 57.29 +.54 11 FedExCp 247.85 +2.72 21 FedNa tHld 23.79 +.84 22 FedRlty 125.15 -1.09 34 FedSignl 27.86 +4.03 ... Ferrari n 125.13 +1.14 dd Ferrellgs 3.32 +.10 ... FiatChrys 16.76 -.06 16 FidlNatFn 40.44 -.11 20 FidNatInfo 105.16 +.38 q9 FidusInvst 14.76 +.03 8 FifthThird 29.64 +.08 dd Finisar 18.27 +.74 dd FireEye 15.25 +.03 13 FstData n 24.22 +.12 16 FstHorizon 18.17 +.01 dd FMajSilv g 6.39 -.20 33 FstSolar 53.60 +.03 7 FirstEngy 36.15 -.09 37 Fiserv s 77.05 +.15 dd Fitbit n 5.56 +.11 dd Five9 43.51 +8.47 q FlrtyTotR 19.94 +.02 14 Flex Ltd 14.18 +.04 40 Flor&Dec n 37.96 +1.04 22 FlowrsFds 20.70 -.16 cc Flowserve 46.03 +.89 41 Fluor 56.35 +.06 19 FootLockr 47.56 +.57 5 FordM 10.08 +.05 20 ForestCA 25.00 -.02 19 FBHmSec 57.25 -.10 dd Fossil Grp 26.31 -2.35 11 FrankRes 33.07 +.44 10 FrptMcM 15.36 -.04 ... Frontr rs 5.10 -.34 cc Funko n 19.97 +.43 G-H-I 32 GGP Inc 21.57 -.04 dd GTT Comm 35.90 -2.00 dd GW Pharm 129.00 -1.00 q GabDvInc 23.97 ... q GabMultT 8.99 +.07 q GabUtil 5.87 -.01 dd GameStop 15.12 +.26 19 Gam&Lsr n 34.80 -.45 15 Gap 30.71 +.24 21 Garmin 64.84 +.29 dd GastarExp .15 -.01 ... Gemphire n 3.63 -3.71 q GAInv 36.05 +.18 21 GenDynam 196.28 +2.76 dd GenElec 13.16 +.06 10 GenMills 46.48 -.62 dd GenMotors 37.58 -.02 60 GenesisEn 24.49 +.59 15 Gentex 23.88 +.47 21 GenuPrt 99.30 +.92 3 Genworth 4.34 -.24 dd GeronCp 3.90 +.09 9 GileadSci 78.38 +.51 ... GlaxoSKln 41.44 +.54 dd Globalstar .53 -.00 44 GlobusMed 52.49 +.14 dd GluMobile 6.28 +.12 cc GoDaddy n 76.78 +.66 16 Goldcrp g 12.03 -.14 19 GoldmanS 237.83 +1.90 8 Goodyear 25.02 +.05 dd GoPro 6.63 -.05 27 GovPrpIT 16.20 +.36 21 vjGrace 71.59 -.21 15 GraphPkg 14.52 +.17 9 GrayTelev 1 6.10 +1.20 ... Greensky n 18.91 -2.32 18 Greif A 54.80 +.34 ... Griffin 38.70 +.15 ... Groupon 4.46 -.12 ... GuangRy 25.20 +.41 6 GulfportE 11.70 +.12 11 H&E Eqp 36.23 +.20 15 HCP Inc 26.47 +.21 9 HP Inc 23.99 +.25 ... HSBC 46.74 +.32 98 Haemonet 105.51 +8.40 ... HainCels lf 30.22 +.75 ... HalconRs n 3.84 -.07 cc Hallibrtn 42.03 +.07 9 Hanesbds s 18.22 +.10 68 HanoverIns 125.38 -.47 15 HarleyD 43.63 +.29 dd Harmonic 5.20 ... 29 HarrisCorp 164.13 +1.49 67 Harsco 26.10 +.25 18 HartfdFn 52.86 +.16 cc HrvrdBio 6.10 +.35 24 HawaiiEl 34.65 -.20 ... HlthCSvc 40.09 -.12 55 HlthcreTr 28.54 +.23 dd HeclaM 2.92 -.09 ... HeliosM rs .07 -.01 5 HelixEn 9.29 -.07 31 HSchein s 79.80 -2.37 26 Herbalif s 59.20 -.20 28 Hersha rs 21.88 -.05 21 Hershey 98.58 -1.49 ... HertzGl 19.53 +3.86 dd Hess 67.25 +.29 13 HP E nt n 16.13 +.12 15 Hi-Crush 13.05 -.05 dd HighPtRs 6.11 -.31 11 HilltopH 20.60 -.23 ... HilGrVa n 33.38 -.54 39 Hilton 77.60 -.53 45 HimaxTch 6.58 +.07 17 HollyFront 69.11 +.91 dd Hologic 41.68 -.32 26 HomeDp 197.05 +1.36 ... Honda 30.73 +.44 73 HonwllIntl 156.36 +1.39 dd HorizPhm 18.16 +.17 23 Hormel s 37.23 +.17 11 HospPT 28.43 +.04 18 HostHotls 21.38 -.26 dd HoughMH 5.25 -.35 ... HuanPwr 27.81 -.23 28 HuazhuGr 34.02 +.94 21 Hubbell 119.05 +.26 27 Humana 321.79 -1.30 17 HuntBncsh 15.87 +.08 22 HuntgtnIng 233.70 +.14 12 Huntsmn 32.58 +.30 ... Huya n 32.05 +1.02 88 IAMGld g 5.27 -.18 74 IdexxLab s 245.52 +2.61 dd IFresh n 4.11 +1.71 29 II-VI 45.40 +5.10 ... ING 14.82 -.02 ... IQIYI n 30.14 +1.03 q iShSelDiv 100.19 +.13 q iShNsdBio s118.38 +1.44 q iShCorHiDv 88.81 +.18 q iShUSPfd 37.48 -.01 1 Ico nixBrnd .61 +.08 23 Idacorp 95.17 ... 26 ITW 140.34 -.23 dd ImunoGn 8.92 -.18 dd Incyte 63.01 +1.26 19 IndBkMI 24.10 -.25 dd Infinera 8.69 +.15 22 IngerRd 97.55 +.43 14 Ingredion 102.14 +.44 ... Inpixon rs .14 +.02 70 IntegLfSc s 61.92 -1.96 19 Intel 49.70 +.40 ... Intelsat 24.31 +1.00 dd InterceptP 116.33 +1.62 17 IntcntlExc s 73.72 +1.14 11 IBM 147.01 +.98 ... IntlGmeT n 22.19 -.24 18 IntPap 53.60 +.70 15 Interpublic 22.36 +.11 dd Intersectns 1.77 +.06 75 IntSurg s 517.90 -2.90 10 Invesco 25.44 +.13 19 InvestBncp 12.67 +.02 cc IonisPhm 44.20 +.55 31 IronMtn 35.93 -.08 J-K-L 16 JPMorgCh 117.55 +.43 28 JacobsEng 72.16 -.15 dd JkksPac 2.30 -.05 ... JanusHn n 29.27 -.16 12 JetBlue 18.21 -.14 18 JohnJn 131.46 -.56 26 JohnContl n 37.86 +.17 dd JonesEngy .46 +.11 14 JnprNtwk 26.65 +.38 11 KKR 24.68 ... 16 KLA Tnc 118.16 -.11 21 KC Southn 115.69 +.26 17 Kellogg 71.90 -.30 26 Kennamtl 41.03 +2.55 dd KeryxBio 3.99 +.01 5 KeurDrPep 23.86 -.07 14 Keycorp 21.46 +.16 45 Keys ight 60.39 +.26 22 KimbClk 114.00 -2.60 17 Kimco 16.46 -.30 23 KindMorg 17.98 +.03 26 Kinross g 3.32 -.09 21 KnSwftT rs 33.44 +.74 14 Kohls 73.10 +.58 dd KosmosEn 8.04 +.42 17 KraftHnz n 61.32 -.98 dd KratosDef 12.78 +.34 12 Kroger s 30.00 +.09 58 Kulicke 27.38 +.66 10 L Brands 32.03 -.20 21 L-3 Tch 211.56 +2.27 20 LKQ Corp 34.37 +1.27 18 LTC Prp 42.91 +.24 18 LamResrch 185.91 -2.40 27 LambWst n 7 1.77 -.81 26 Landstar 115.75 +1.90 4 LaredoPet 8.77 +.20 19 LVSands 69.03 -.17 55 LaSalleH 34.35 -.18 21 LeggPlat 44.39 +.43 cc LendingClb 4.09 +.13 14 LennarA 53.00 +1.24 q LbtyASE 6.54 +.02 ... LibtyGlobC 27.18 -.12 16 LibtProp 43.73 -.15 26 LincElec 94.20 +.32 9 LincNat 67.11 +.30 39 LockhdM 317.41 +.49 15 LaPac 28.78 +1.03 22 Lowes 98.78 +1.03 57 lululemn gs 125.58 -.73 16 Lumentm n 57.85 +1.75 3 3 Luminex 24.99 -9.74 M-N-0 18 M&T Bk 175.58 +.40 dd MBIA 10.47 +.07 11 MDC 30.80 +.51 24 MDU Res 28.72 +.29 9 MFA Fncl 7.48 -.13 9 MGIC Inv 12.62 +.08 9 MGM Rsts 29.63 +.30 q MVC Cap 9.44 -.06 9 Macquarie 45.95 ... 12 Macys 39.47 +.69 11 Magna g s 59.27 -.10 ... Mallinckdt 29.44 +5.09 dd MannKd rs 1.11 +.10 11 ManpwrGp 91.76 -1.60 ... Manulife g 17.88 -.01 dd MarathnO 20.72 +.11 12 MarathPt s 81.27 +1.43 32 MAR 124.43 -4.85 20 MartinMid 12.90 -.10 21 MarvellTch 22.17 +.32 20 Masco 39.71 -.09 47 MasterCrd 202.62 +1.08 24 MatadorRs 31.98 +.65 40 Match n 38.88 +.47 cc Mattel 15.61 -.33 ... MaxarTc n 38.44 -5.97 26 MaximIntg 63.36 +.41 12 MaxLinear 17.90 +.59 dd McClatch rs 9.87 +.19 18 McCorm 120.97 -.89 24 McDnlds 156.04 -.68 10 McKesson 126.75 ... dd McEwenM 2.15 ... 17 MedProp 14.88 +.09 5 MedleyCap 3.38 -.04 36 Medtrnic 90.85 +.26 25 Merck 66.58 +.36 47 MercGn 52.31 -.15 12 Meredith 53.20 -.60 7 Meritor 21.84 +.27 10 MetLife 46.05 +.14 20 MKors 65.60 +.98 11 Michaels 20.39 +.12 99 Microchp 97.26 +1.66 5 MicronT 53.04 +.37 52 Microsoft 108.88 +.75 dd Microvisn .98 +.01 20 Middleby 105.71 +1.05 27 MdsxWatr 44.36 +1.23 q MHowHiInc 12.56 +.04 19 MiMedx 4.45 +.03 dd MinervaN 7.90 +.25 ... MitsuUFJ 6.06 -.04 11 MolsCoorB 68.80 -.26 22 Mondelez 42.94 -.33 41 MonstrBv s 59.79 +.38 19 Moog A 74.95 +.77 11 MorgStan 50.13 +.14 43 Mosaic 31.70 +1.60 22 MotrlaSolu 121.00 +1.78 27 MuellerWat 11.74 -.75 dd MurphO 33.38 +.31 8 Mylan NV 38.54 +.81 26 NCR Corp 28.84 +.44 dd NGL EnPt 12.30 -.16 dd NII Hldg n 5.90 -.34 55 NRG Egy 34.20 +.89 26 NRG Yld C 18.60 -.05 ... nVent El n 28.99 +.45 35 NXP Semi 95.97 -.32 dd Nabors 6.49 -.03 17 NatFuGas 55.41 +1.46 ... NatGrid 53.00 +.28 18 NtHlthInv 78.01 +1.71 dd NOilVarco 46.63 +.13 17 NatPresto 125.10 -2.20 dd NektarTh 54.62 -.77 69 Neogen s 83.52 +.52 dd NeoPhoton 8.28 +1.42 dd Neovasc g .04 ... 31 NetApp 81.99 +.07 cc Netflix s 351.83 +.91 dd Netlist h .11 ... dd NwGold g 1.21 -.11 15 NJ Rscs s 46.05 ... 28 NewMedia 15.79 -.31 42 NewOriEd 87.16 +.36 6 NewResid 17.99 -.04 12 NY CmtyB 10.57 +.05 8 NYMtgTr 6.28 -.12 cc NY Times 24.30 -.15 4 NewellRub 21.68 -1.08 14 NewfldExp 28.41 +.25 27 NewmtM 36.07 -.14 dd NewsCpA 15.14 +.02 13 NextEraEn 170.63 -.38 33 NiSource s 26.54 -.25 13 Nielsen plc 21.77 -.50 70 NikeB s 80.53 +1.02 dd NobleCorp 6.13 +.17 32 NobleEngy 31.23 -1.15 ... NokiaCp 5.39 +.07 dd NordicAm 2.39 +.03 19 Nordstrm 50.99 +.06 26 NorflkSo 173.17 +.48 42 NthnO&G 3.37 -.01 31 NorthropG 295.26 -.17 19 NwstBcsh 17.78 -.05 dd NwstNG 63.15 -1.80 16 Novartis 83.59 +.11 dd Novavax 1.20 +.01 ... NovoNord 50.23 +.59 dd NOW Inc 17.37 +.15 39 NuSkin 82.43 -2.96 dd NuanceCm 15.49 +.26 12 Nucor 64.54 +.53 ... Nutrien n 56.62 -.84 q NuvDivA 13.25 -.02 q Nv AMT-Fr 15.36 -.03 q NvPfdInco 9.44 -.03 q NuvEqtP 14.24 -.12 48 Nvidia 256.95 +2.92 dd NxStageMd 28.08 +.03 19 OGE Engy 36 .36 ... dd OaktrSpL 4.99 +.02 11 OaktStInco 8.65 -.04 dd OasisPet 13.10 +.50 ... Obsidian g 1.00 -.05 cc OcciPet 81.94 -.36 17 OceanFst 28.79 +.12 7 OfficeDpt 2.86 +.34 26 OldNBcp 19.45 +.05 19 OldRepub 21.75 +.11 9 Olin 30.24 -.02 11 OmegaHlt 31.18 +.29 dd OnDeckCap 8.39 +1.60 11 OnSmcnd 22.41 +.30 50 ONEOK 68.24 +.03 dd OpkoHlth 5.62 +.11 55 Oracle 48.48 -.19 22 Orbotch 64.57 -.09 4 OrchidsPP 2.37 +.1 9 dd Organovo 1.24 ... 69 OrthoMed 51.99 -9.88 17 OshkoshCp 74.93 +1.08 cc OspyEn A n 10.75 +.05 24 OtterTail 48.50 -.15 10 OwensMin 15.41 -3.26 P-Q-R 15 PBF Engy 50.83 +1.95 dd PDC Engy 54.70 -6.82 7 PG&E Cp 43.66 -.92 33 PGT Inc 25.55 +.80 13 PNC 145.92 +.52 19 PNM Res 39.75 -.15 ... POSCO 73.45 +.98 dd PPDAI n 4.35 +.17 20 PPG s 109.96 -.36 13 PPL Corp 28.94 -.09 63 PRA Hlth 101.74 -2.59 11 Paccar 65.18 +.24 ... Pagsegur n 26.96 -.65 dd PaloAltNet 212.40 +.99 dd Pandora 8.03 +.01 17 PapaJohns 41.07 -1.26 dd Paretem rs 2.83 -.24 ... Park Drl rs 3.83 -.15 21 ParkerHan 174.09 -.21 53 ParsleyEn 31.74 +.37 10 Patterson 22.63 -2.37 dd PattUTI 16.80 +.11 28 Paychex 71.19 +.79 55 PayPal n 86.30 +.53 27 Pembina g 35.66 -1.03 33 PnnNtGm 31.25 -.20 9 PennantPk 7.57 -.01 40 Penney 2.40 +.04 14 PennaRE 10.11 -.50 12 Penske 52.53 +.29 13 Pentair 44.10 +.18 16 PeopUtdF 18.43 -.01 36 PepsiCo 114.22 -3.16 33 PerkElm 86.55 +.89 dd Perrigo 78.55 +.85 16 Pfizer 40.84 -.20 21 PhilipMor 85.53 -.62 ... PhilipsNV 44.43 +.58 28 Phillips66 122.72 +.18 44 PhysRltTr 16.78 -.12 q PimIncStr2 10.82 -.01 ... Pinduodou n 20.89 +.73 13 PinnaclFds 66.45 -.22 19 PinWst 80.89 -.24 cc PioNtrl 186.57 +.46 5 PitnyBw 8.28 +.18 33 PlainsAAP 25.05 -.80 17 PlatfmSpc 12.39 +.29 29 Polaris 110.32 +1.57 20 PolyOne 44.43 +.45 36 Praxair 157.03 -.93 dd PrecDrill 3.63 +.07 ... Pretium g 7.62 -.13 12 PrinFncl 56.37 +.27 24 ProAssur 42.20 ... 27 ProLogis 65.66 -.82 22 ProctGam 82.64 +.12 25 ProgsvCp 61.82 +.39 8 ProspctCap 6.83 -.06 dd ProtagTh n 10.99 -.13 10 Prudentl 100.33 +.66 18 PSEG 51.52 +.12 24 PubStrg 216.85 +1.03 17 PulteGrp 29.36 +.64 q PMMI 7.10 -.08 30 QEP Res 10.33 +.08 dd Qualcom 65.44 -.29 23 QuantaSvc 34.75 -.33 49 Qudian n 7.28 +.24 20 QstDiag 108.84 +. 46 cc QuinStreet 12.98 -1.65 20 QuratRet A 22.03 +.37 12 RadianGrp 19.84 +.36 19 RLauren 133.32 +1.55 17 RangeRs 16.05 +.22 1 RavenInds 38.80 +.15 19 RJamesFn 92.23 +.59 36 Rayonier 34.14 +.23 28 Raytheon 197.39 +1.23 dd RealGSol rs .35 -.01 15 Realogy 23.26 -.65 32 RltyInco 57.25 -.36 ... Redfin n 22.39 -.85 12 RedwdTr 16.17 -.13 23 RgcyCtrs 63.36 -.33 27 Regenrn 391.42 +1.37 17 RegionsFn 19.31 +.1 9 20 RelStlAl 90.71 +.56 6 RenewEn 20.40 +2.55 94 Replgn 49.01 +.08 20 RestBrnds 62.50 -.48 56 RetailOpp 19.10 -.05 12 RetailProp 12.32 -.17 dd RingCentrl 87.00 +5.60 2 RiteAid 1.72 +.06 27 RockwlAut 181.39 +2.49 22 RockColl 137.68 +.28 37 Rogers 133.31 +1.29 dd Roku n 47.42 -.43 32 Roper 299.43 +3.85 24 RossStrs s 90.75 +1.06 24 Rowan 13.61 -.21 ... RoyalBk g 76.97 -1.04 5 BaytexE g 3.23 -.01 21 Beacn Rfg 42.48 +.39 15 BeazerHm 13.17 +.37 cc BectDck 247.98 -.34 6 BedBath 18.58 +.03 dd Belleroph n .71 -1.57 20 Bemis 49.98 -1.08 28 BerkH B 208.72 +2.66 28 BestBuy 77.29 +.87 ... Best Inc n 9.30 +.42 15 BigLots 47.09 +.44 dd Biocryst 6.06 +.21 21 Biogen 350.10 +8.93 dd BioMarin 105.72 +7.77 dd BioPhrmX .19 -.00 18 BlkHillsCp 60.09 -.02 dd BlackBerry 9.85 -.34 q BlkHlthSci 40.34 +.33 q BlkMuniast 13.36 -.02 13 Blackstone 35.56 +.28 dd BlinkCh n 4.35 -.07 9 BlockHR 25.62 +.02 dd BlueAprn n 2.14 +.08 33 Boeing 350.76 +4.19 29 BookingHl 2077.99 +2.14 24 BoozAllnH 48.80 +.29 13 BorgWarn 46.36 +.75 33 BostBeer 268.40 -2.50 26 BostonSci 33.22 +.07 dd Box Inc n 25.56 +.67 24 BoydGm 36.03 -.65 11 BrigStrat 17.83 +.19 ... BrghtFn n 43.51 -.67 14 Brinker 44.48 -.13 58 BrMySq 58.98 -.41 ... BritATob s 53. 94 +.12 14 BrixmorP 17.34 -.21 9 BroadcInc 220.31 +3.36 39 BroadrdgF 129.17+12.97 dd Brookdale 8.22 -.27 29 BrkfInfra s 41.32 +.03 32 BrooksAuto 29.50 -2.05 18 Brunswick 63.87 +.37 12 Buckeye 39.13 +1.02 20 CA Inc 43.80 -.09 2 CBL Asc 4.42 -.27 12 CBS B 53.22 +.37 dd CF Inds s 48.71 -.39 29 CMS Eng 48.16 -.17 cc CNH Indl 12.08 +.24 dd CNX Resc 15.97 -.13 10 CSX 72.59 +.44 19 CVR Rfng 21.10 -1.15 11 CVS Health 65.45 +.41 45 CabotO&G 23.78 +.24 dd CaesarsEnt 9.75 -.05 22 Cal-Maine 46.35 +.85 q CalaCvHi 12.99 -.02 30 CalAmp 23.05 +.14 dd CalifRes rs 35.79 -.35 29 CalifWtr 40.15 -.35 46 CallGolf 21.77 -.32 25 CallonPet 11.29 +.52 dd CalumetSp 7.60 ... 25 CamdenPT 93.45 +.11 13 CampSp 41.77 -.91 ... CampWrl n 22.21 +.68 9 CIBC g 90.89 -.94 ... CdnNR gs 88.31 -.22 ... CdnNRs gs 34.87 -1.16 15 CapOne 9 7.31 +.78 dd CapSenL 7.56 +.20 12 CapsteadM 8.16 -.07 dd CpstnTur rs 1.42 +.06 12 CardnlHlth 50.80 +.75 20 CarMax 75.58 +.13 14 Carnival 58.69 +.28 46 CarpTech 58.99 +.05 26 Carrizo 25.22 -2.28 17 Caterpillar 142.38 +2.90 14 CedarF 53.50 +1.43 27 Celgene 90.31 +1.07 8 CenovusE 10.00 -.25 20 Centene s 135.68 +.49 ... CntRsDvA 18.40 +.60 20 CenterPnt 28.28 +.01 19 CentAl 12.36 -.43 8 CntryLink 18.64 .06 34 Cerner 65.95 -1.13 96 ChartCm n 297.03 -2.97 18 ChemFinl 56.67 -.03 12 Chemours n 47.86 +1.49 dd Cherokee h 1.07 +.12 8 ChesEng 4.70 ... 56 Chevron 125.18 +.88 12 Chicos 9.36 +.05 8 Chimera rs 18.33 -.17 ... ChinaSoAir 33.86 +.65 cc Chipotle 478.02 +2.77 ... ChurchDwt s 56.47 -.99 6 CienaCorp 25.84 +.16 18 Cigna 188.27 +.41 21 Cimarex 97.34 +2.30 22 CinnFin 75.05 -.91 16 Cirrus 43.96 +1.24 22 C isco 43.58 +.28 12 Citigroup 72.41 +.01 11 CitizFincl 40.41 +.28 31 CitrixSy s 111.19 +.07 dd CleanEngy 2.75 ... 7 ClevCliffs 10.35 -.44 23 Clorox 141.48 -2.04 dd ClovisOnc 36.88 +.69 88 CocaCola 46.50 -.15 ... CocaCEur n 40.58 +.02 58 Coeur 6.35 -.08 25 CognizTch 78.07 -.42 q CohStQIR 12.24 -.04 q CohStSelPf 28.10 +.10 23 ColgPalm 67.23 -.15 ... ColonCap 6.12 -.03 17 Comcast s 35.40 +.08 17 Comerica 97.96 +.40 dd CmtyHlt 3.05 -.27 ... CmpTask 6.12 -.08 28 Comtech 34.49 -.18 18 ConAgra 36.91 -.55 21 ConchoRes 136.43 +1.28 43 ConnWtrSv 69.09 +.59 58 ConocoPhil 72.90 +1.17 ... ConsolCom 11.02 -.25 16 ConEd 78.52 -.41 17 ConstellA 217.13 +4.61 cc ContlRescs 62.21 -.54 22 CooperTire 30.25 +.25 dd CorMedix .57 -.04 dd CorOnDem 50.68 -.32 dd Corning 33.06 +.12 16 CorpOffP 30.69 +.17 32 Costco 223.86 +1.14 ... Coty 13.46 -.10 14 CousPrp 9.37 -.03 16 CrackerB 145.16 -2.62 dd Cree Inc 49.73 +.42 A-B-C ... ADT Inc n 9.15 +.17 13 AES Corp 13.63 -.19 15 AFLAC s 46.70 +.06 5 AGNC Inv 18.80 -.29 20 AK Steel 4.49 -.03 dd AMC Ent 17.20 -.10 6 AT&T Inc 32.40 +.29 6 AV Homes 21.40 +.03 ... AXA EqH n 21.59 -.35 27 AbbottLab 64.74 -.50 17 AbbVie 94.06 -3.00 18 AberFitc 26.31 +.52 dd AcadiaPh 14.19 +.28 dd AccelrDiag 21.15 -.65 dd Accuray 3.85 ... dd ActiniumP .57 -.05 40 ActivsBliz 70.23 -.34 dd Adama sPh 24.22 -.08 ... Adient n 45.42 -.33 58 AdobeSy 253.39 -.72 17 AdvEnId 61.38 +.10 cc AMD 19.56 +.13 11 Aecom 33.15 -1.16 ... Aegon 6.31 ... 9 AerCap 57.75 +.31 cc AeroViron 76.79 +.73 18 Aetna 188.19 -.42 dd AeviGeno .99 -.05 80 Agilent 67.66 +1.15 48 Agnico g 40.18 -1.08 9 Aircastle 20.81 +.55 69 AkamaiT 75.67 +.35 dd AkersBios .25 -.00 56 Akorn Inc 19.51 +.48 ... AlamosGld 4.94 -.29 62 AlaskCom 1.87 +.16 20 Albemarle 92.81 +.15 21 Alcoa Cp 41.97 -.75 47 Alexion lf 122.40 -.96 53 Alibaba 179.92 +1.30 dd AllegTch 27.12 -.25 10 AllegiantT 128.25 +1.50 12 Allergan 185.73 +.85 23 Allete 76.67 +.09 5 AllnceRes 19.80 +.15 14 AlliBern 29.05 +.45 21 AlliantEg s 42.59 -.32 17 AllisonTrn 47.25 +.39 dd AllscriptH 13.37 -.67 14 Allstate 98.77 +.37 12 AllyFincl 27.20 +.40 dd AlnylamP 93.88 +.81 34 Alphabet C 1242.22+17.45 38 Alphabet A 1255.84+18.17 q AlpTotDiv 8.85 ... cc Altaba 71.50 +.61 ... Alteryx n 46.05 +1.33 dd Altice n 17.37 -.36 19 Altria 59.56 -.65 cc Amazon 1862.48+14.73 cc Ambarella 39.75 +.58 22 Ameren 62.59 +.02 22 AFMulti 6.40 +.05 25 AMovilL 17.47 +.49 6 AmAirlines 38.26 -.15 5 AmAxle 17.30 +.25 20 AEagleOut 26.22 +.20 17 AEP 71.24 -.03 15 AmExp 101.97 +1.05 ... AHm4Rent 22.53 + .03 dd AmIntlGrp 52.99 -.43 33 AmStsWtr 60.51 -.21 43 AmTower 150.03 -.88 38 AmWtrWks 88.08 -.18 33 Amerigas 40.85 +.04 11 Ameriprise 140.77 +.32 10 AmeriBrgn 83.44 +1.30 32 Ametek 77.49 +1.17 17 Amgen 200.40 +2.79 ... AmicusTh 15.63 +1.06 37 Amphenol 94.58 +.61 ... AmpioPhm 2.86 -.06 dd Amyris rs 7.23 +.45 75 Anadarko 64.54 -3.74 43 Andeavor 150.84 +2.45 25 ABInBev 100.75 +.77 12 Annaly 10.46 -. 05 40 AnteroRes 18.99 +.27 16 Anthem 257.97 -.16 10 Anworth 4.85 -.01 29 Apache 46.38 +.74 ... ApolloInv 5.88 -.03 24 Apple Inc 207.11 -1.96 14 ApldMatl 49.63 +.15 14 ApldOptoel 37.23 -1.75 28 AquaAm 37.26 -.14 21 Aramark 41.01 +2.76 9 ArborRT 11.43 -.14 16 ArcBest 47.80 +.35 8 ArcelorM rs 32.07 +.47 21 ArchDan 50.25 +.19 dd Arconic 20.95 -.23 9 AresCap 17.41 +.03 14 AresMgmt 21.05 ... 49 AristaNetw 268.81 -2.52 dd ArrayBio 15.11 +.04 11 ArrowEl 76.82 +.51 dd ArrowPhm 15.10 +.86 48 Ashland 85.72 +.55 10 AstraZen s 38.87 +.59 46 AtHomGr n 34.01 +.73 ... Athene n 49.61 -.06 ... AtkoreInt n 25.84 +3.35 17 ATMOS 91.96 ... 37 AutoData 137.91 +2.35 37 AveryD 112.29 -1.30 13 AvisBudg 38.74 +2.96 28 Avista 50.70 -.12 18 Avon 1.78 -.02 9 B&G Foods 31.05 +.05 60 B2gold g 2.41 -.02 15 BB&T Cp 51.71 +.29 .. BCE g 40.89 -.63 dd BGC Ptrs 11.05 -.05 ... BHPBil plc 44.66 +.88 24 BP PLC 44.72 +.59 5 BP Pru 28.75 -.25 32 BWX Tech 64.18 -2.63 9 Baidu 226.67 -6.29 cc BakHuGE n 35.18 +.28 46 Balchem 101.67 -.15 21 BallCorp s 41.74 +.29 dd BallardPw 3.12 -.01 16 BkofAm 31.51 -.01 ... BkMont g 78.73 -.70 13 BkNYMel 52.94 -.09 9 BkNova g 58.49 -.60 dd BarnesNob 5.90 ... 60 BarrickG 10.79 -.22 6 BauschHl 23.52 +1.02 34 Baxter s 72.54 +.02P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,760 2,820 2,880 S&P 500Close: 2,858.45 Change: 8.05 (0.3%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,883.66 Change: 23.99 (0.3%) 10 DAYSAdvanced 1506 Declined 1296 New Highs 115 New Lows 38 Vol. (in mil.) 3,109 Pvs. Volume 2,842 2,141 2,191 1579 1237 126 65 NYSE NASDDOW 25692.72 25551.65 25628.91 +126.73 +0.50% s s s +3.68% DOW Trans. 11253.07 11142.71 11217.56 +56.21 +0.50% s s s +5.70% DOW Util. 729.48 722.47 727.85 -2.32 -0.32% s s s +0.62% NYSE Comp. 13039.56 12997.28 12999.59 +35.32 +0.27% s s s +1.49% NASDAQ 7898.20 7868.65 7883. 66 +23.99 +0.31% s s s +14.20% S&P 500 2863.43 2855.92 2858.45 +8.05 +0.28% s s s +6.91% S&P 400 2022.93 2014.89 2015.15 +5.65 +0.28% s s s +6.03% Russell 2000 1694.36 1684.86 1688.30 +3.99 +0.24% s t s +9.95% Toronto TSX 16494.09 16280.95 16286.30 -133.94 -0.82% t t s +0.48%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 2.97 percent on Tuesday. Yields affect interest 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 2.03 2.08 -0.05 1.05 6-month T-bill 2.23 2.23 ... 1.15 52-wk T-bill 2.42 2.41 +0.01 1.22 2-year T-note 2.67 2.65 +0.02 1.34 5-year T-note 2.84 2.81 +0.03 1.81 7-year T-note 2.92 2.89 +0.03 2.07 10-year T-note 2.97 2.94 +0.03 2.26 30-year T-bond 3.12 3.09 +0.03 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.06 -0.01 1.57 Barclays USAggregate 3.33 3.34 -0.01 2.50 Barclays US Corp 3.95 3.97 -0.02 3.12 Barclays US High Yield 6.25 6.27 -0.02 5.41 Moodys AAA Corp Idx 3.87 3.89 -0.02 3.65 10-Yr. TIPS .87 0.86 +0.01 .45Commodities U.S. crude oil prices inched higher, and wholesale gasoline and natural gas posted larger gains. Gold, silver and copper all rose.Crude Oil (bbl) 69.17 69.01 +0.23 +14.5 Ethanol (gal) 1.42 1.43 -0.91 +6.9 Heating Oil (gal) 2.17 2.14 +1.39 +4.5 Natural Gas (mm btu) 2.90 2.86 +1.29 -1.9 Unleaded Gas (gal) 2.10 2.07 +1.88 +16.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1209.60 1208.60 +0.08 -7.4 Silver (oz) 15.32 15.29 +0.16 -10.2 Platinum (oz) 831.40 826.30 +0.62 -11.0 Copper (lb) 2.74 2.72 +0.74 -16.4 Palladium (oz) 910.90 911.60 -0.08 -15.2 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.10 1.10 -0.30 -10.5 Coffee (lb) 1.12 1.12 +0.18 -11.1 Corn (bu) 3.71 3.71 -0.07 +5.7 Cotton (lb) 0.88 0.88 -0.57 +11.8 Lumber (1,000 bd ft) 426.40 422.70 +0.88 -4.8 Orange Juice (lb) 1.65 1.66 -1.14 +21.0 Soybeans (bu) 8.89 8.77 +1.37 -6.6 Wheat (bu) 5.68 5.75 -1.09 +33.1 AGRICULTURE CLOSE PVS %CHG%YTD US D per British Pound1.2935 -.0009 -.07% 1.3031 Canadian Dollar 1.3066 +.0062 +.47% 1.2684 USD per Euro 1.1594 +.0038 +.33% 1.1793 Japanese Yen 111.43 +.03 +.03% 110.72 Mexican Peso 18.4706 -.0222 -.12% 17.9441 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6851 +.0010 +.37% 3.6147 Norwegian Krone 8.2058 +.0007 +.57% 7.9265 South African Rand 13.3349 +.0006 +.80% 13.2226 Swedish Kro na 8.9190 +.0003 +.27% 8.1567 Swiss Franc .9956 +.0006 +.06% .9733 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3471 -.0058 -.43% 1.2639 Chinese Yuan 6.8327 -.0197 -.29% 6.7183 Hong Kong Dollar 7.8496 +.0006 +.01% 7.8212 Indian Rupee 68.629 -.194 -.28% 63.841 Singapore Dollar 1.3644 -.0040 -.29% 1.3632 South Korean Won 1118.27 -8.42 -.75% 1127.48 Taiwan Dollar 30.57 -.08 -.26% 30.22 ASIA/PACIFICForeign Exchange The U.S. dollar strengthened versus the Japanese yen and British pound, but weakened versus the euro and Mexican peso.LAST6 MO AGO 1 YR AGO 15 RylCarb 112.20 +.51 cc RoyDShllB 69.16 +.80 cc RoyDShllA 66.90 +.71 19 Ryder 78.17 +.38 S-T-U 30 S&P Glbl 202.23 +3.70 20 S&T Bcp 44.75 +.24 10 SCANA 40.02 -2.16 38 SLGreen 105.82 +.31 dd SM Energy 28.87 +.06 14 SRC Eng 9.95 -1.02 22 SabnR 47.00 +.60 30 SabreCorp 25.25 +.09 37 Saia Inc 75.60 -1.20 55 StJoe 18.00 ... cc Salesforce 144.44 +1.73 9 SallyBty 14.24 +.13 13 SJuanB 5.95 -.14 dd SanchezEn 3.31 -1.26 ... Sanofi 42.67 +.28 6 SantCUSA 20.36 +.28 40 Schlmbrg 66.68 +.94 26 Schwab 50.7 9 +.39 dd SciGames 34.85 +.05 ... ScorpioTk 2.16 +.05 14 SeagateT 54.87 +.64 21 SealAir 41.00 -2.19 dd SearsHldgs 1.91 +.05 13 Seaspan 8.45 -.20 dd SeaWorld 25.58 +.89 21 SempraEn 115.97 +.62 12 SenHous 18.63 +.23 34 Sherwin 444.09 -.34 15 ShipFin 15.00 +.10 24 SimonProp 176.48 -.61 11 Sinclair 26.00 +.10 38 SiriusXM 6.86 -.03 16 Skechers s 28.95 +.15 19 SkywksSol 96.07 +.98 21 SmartFn rs 25.15 .. 15 Smucker 112.81 -1.66 ... SnapInc A n 13.12 +.07 16 SnapOn 170.11 +1.30 43 SodaStrm 123.75 +6.49 cc Sogou n 9.30 +.06 12 SolarCap 21.58 +.03 23 SonocoP 55.93 -.23 ... Sonos n 19.15 -.20 ... SonyCp 55.55 +1.09 q SourcC 40.47 +.04 29 SoJerInd s 33.91 -.26 55 SouthnCo 49.08 +.09 10 SwstAirl 58.09 +.30 6 SwstnEngy 5.32 +.15 dd SparkTh n 56.01-21.60 11 SpectraEP 37.47 -.64 13 SpiritRltC 8.50 ... 4 S print 6.13 -.05 24 Sprouts 23.46 -.10 ... Square n 71.00 +.08 20 StanBlkDk 145.09 +.09 15 StarGas 9.66 -.04 24 Starbucks s 52.07 ... 12 StarwdPT 22.45 -.35 14 StateStr 87.06 +.12 13 StlDynam 45.11 +.74 dd SteinMart s 2.19 -.01 13 SterlingBc 22.15 +.05 ... StitchFix n 30.66 +.88 25 StoreCap 28.53 -.03 28 Stryker 165.18 -.95 32 SubPpne 22.69 +.14 19 SumtMtls n 20.77 +.22 cc SunCmts 99.26 +.20 41 Su nHydrl 49.09 -3.93 ... Suncor g 40.89 -.94 19 SunstnHtl 16.23 -.25 14 SunTrst 72.35 +.30 dd SupEnrgy 9.47 +.16 18 SupGpCos s 19.74 +.78 16 Supvalu rs 32.25 +.16 9 Symantec lf 19.44 -.14 11 Synchrony 30.09 +.44 dd SyneosH h 49.60 -1.55 dd SynrgyPh 1.63 +.03 18 SynovusFn 49.72 -.40 dd SynthBiol .12 -.00 28 Sysco 69.55 -.17 26 T-MobileUS 65.33 -.97 cc TAL Educ s 34.02 +1.44 10 TC PpLn 31.67 +.68 28 TD Ameritr 58.05 +1.03 27 TE Connect 94.92 +.89 23 TJX 98.74 +.48 ... TahoeRes 4.39 -.05 dd TakeTwo 122.21 +.89 dd TandmD rs 30.75 -1.58 29 Tapestry 45.76 +.35 ... TargaRes 52.75 -.14 15 Target 82.24 +.63 22 Taubmn 62.46 -.34 13 TaylorMH 19.97 +.55 27 TechData h 84.82 +1.34 18 Technip 31.24 +.32 ... TeckRes g 24.73 +.17 6 Tegna 10.97 -.17 ... Teladoc n 66.70 +.70 15 TempurSly 54.60 +1.96 dd TenetH lth 32.41 -6.14 7 Tenneco 45.23 +.55 24 Teradata 39.71 +.57 10 TerraNitro 83.96 ... dd Tesaro 27.66 +.64 dd Tesla Inc 379.57+37.58 29 TexInst 115.76 +2.65 29 TexRdhse 63.78 -.80 dd Textainer 14.50 -1.55 37 Textron 67.17 +.22 dd TherapMD 5.35 +.10 29 ThermoFis 235.50 +.41 54 3D Sys 13.57 +.22 29 3M Co 208.57 +1.87 41 Tiffany 137.04 +1.27 19 Timken 48.35 +.45 dd Titan Intl 7.27 +.24 11 TollBros 35.92 +.65 7 Torchmark 87.53 +.26 ... TorDBk gs 58.69 -.60 ... Total SA 64.75 +1.32 ... Toyota 128.52 +.07 dd TransEntx 4.76 -.63 dd Transocn 13.08 +.12 17 Travelers 129.94 -.06 ... Travelport 18.99 -.23 12 TriPointe 14.50 +.45 q TriContl 27.52 +.04 ... TriCntl pf 50.50 ... 56 Trimble 40.06 +1.00 36 TriNetGrp 55.59 +.54 9 Trinity 38.18 -.10 cc TripAdvis 54.51 +.44 7 TriplePtV 13.10 -.84 ... Trivago n 4.66 +. 42 17 TrueBlue 28.35 -.65 16 TrstNY 9.10 -.10 dd Tuppwre 35.64 -.24 23 TurqHillRs 2.52 -.04 ... TurtleBc rs 30.83 +.48 21 21stCFoxA 45.50 -.19 19 21stCFoxB 45.06 -.21 ... Twilio n 75.10+11.83 dd Twitter 32.67 -.31 6 TwoHrbI rs 14.70 -.20 dd 2U 73.49 -4.54 11 Tyson 59.88 +.24 ... UBS Grp 15.98 +.05 24 UDR 39.15 -.06 12 UGI Corp 53.96 +.50 22 US FdsHl n 33.22 +.09 6 UltraClean 14.45 -.25 ... UltPetr o n 1.75 +.05 34 UndrArm s 19.88 +.17 ... UnAr C wi 18.49 +.12 24 UniFirst 189.55 -.10 ... UnilevNV 57.60 +.35 10 UnionPac 149.88 +.77 13 Unit 24.10 +.21 12 UtdContl 82.32 +.49 20 UPS B 120.01 +.47 8 UtdRentals 154.02 +2.70 14 US Bancrp 53.30 +.37 18 USSteel 31.23 -.26 23 UtdTech 134.49 +.55 23 UtdhlthGp 257.65 +.89 46 UnitGrp 18.06 -.18 10 UnvslCp 68.00 +.40 1 UnumGrp 36.25 +.21 73 Ur-Energy .73 -. 11 dd UraniumEn 1.78 -.05 24 UrbanOut 46.49 +.49 V-W-X-Y-Z 49 VF Corp 93.90 +.19 ... VICI Pr n 19.86 +.11 ... VaalcoE 2.25 -.80 31 ValeroE 116.71 +1.82 20 VlyNBcp 11.63 +.03 ... Valvoline n 21.11 -.43 q VangDivAp 107.06 +.39 q VangTotW 78.12 ... 21 VectorGp 17.25 -1.21 28 Vectren 71.57 +.30 16 Ventas 58.40 +.39 cc Vereit 7.71 +.02 dd Vericel 12.75 +2.55 40 Verisign 152.30 +.24 7 VerizonCm 52.46 -.02 6 ViacomB 29.02 -.07 28 ViadCorp 57.20 +.35 31 Viavi 10.51 +.18 ... ViewRay n 9.95 -.49 47 Visa s 140.28 +.57 dd VishayInt 25.20 +.40 ... VistraEn n 23.47 +.27 41 VMware 153.06 +1.68 ... Vodafone 24.40 +.06 dd Vonage 13.82 +.56 25 VulcanM 115.82 +1.03 12 W&T Off 6.68 -.23 40 WD 40 166.30 +1.30 21 WEC Engy 66.29 -.19 dd WMIH 1.33 +.01 18 WP Carey 65.62 -.07 dd WPX Engy 18.79 -.37 14 WaddellR 21.09 +.26 21 WalMart 89.77 +.10 14 WalgBoots 67.05 -.37 ... WarrMet n 25.89 +.96 20 WashPrGp 7.38 -.38 30 WREIT 30.72 -.13 19 WsteMInc 89.91 +.09 30 Waters 196.52 +.91 dd WeathfIntl 3.17 -.03 22 WebsterFn 67.02 +.45 71 WtWatch 78.53-13.68 11 WeinRlt 30.24 -.24 14 WellsFargo 58.82 -.07 15 Welltower 63.83 +.45 18 Wendys Co 17.01 -.06 q WAstInfSc 11.40 -.09 7 WDigital 67.75 -.55 10 WstnUnion 19.17 +.09 ... WestpacBk 21.67 +.15 17 WestRck 56.72 +.43 30 Weyer hsr 34.26 +.15 26 WheatPr g 20.67 -.34 dd Whrlpl 132.14 -.49 dd WhitngPet rs 48.59 +.18 ... WildhRs n 23.17 -.11 12 WmsCos 31.57 +.23 55 WillmsPtrs 47.07 +.29 q WT MCD s 36.86 +.05 29 Woodward 79.56 +1.01 dd Workday 132.75 +1.20 12 WorldFuel 27.23 -.47 cc WldW Ent 79.18 -1.09 cc Worldpay 83.93 +.27 16 Worthgtn 47.46 +.01 42 Wynn 153.29 +.34 41 XPO Logis 104.56 +.71 20 XcelEngy 47.20 -.08 33 Xerox r s 26.63 +.53 37 Xilinx 73.44 +.68 dd YRC Wwde 9.54 +.24 dd Yamana g 3.01 -.02 89 Yandex 35.40 +.11 22 Yelp 38.65 -.10 29 YorkWater 29.70 -.30 29 YumBrnds 81.33 -.26 ... Yum China 34.70 +.27 ... ZTO Exp n 19.46 +.50 15 Zagg 14.85 -.05 cc ZayoGrp 37.53 +.13 cc ZebraT 166.62+24.47 dd Zendesk 62.90 -.07 cc ZillowA s 49.40 -9.60 ... ZillowC n 49.56 -8.59 17 ZimmerBio 125.44 -.58 16 ZionsBcp 53.38 +.15 dd Ziopharm 2.66 +.40 42 Zoetis 92.49 -.09 66 Zynga 3.95 -.01 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,628.91 +126.73 NASDAQ 7,883.66 +23.99 S&P 500 2,858.45 +8.05 10-YR T-NOTE 2.97% +.03 30-YR T-BOND 3.12% +.03 CRUDE OIL $69.17 +.16 GOLD $1,209.60 +1.00 EURO $1.1594 +.0038p p p p p p p p p p p p p p p p(Previous and change figures reflect current contract.)

PAGE 37

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 69 and take medications for blood pressure and cholesterol, as well as plenty of vitamins. I have had many medical conditions (e.g., Meniere's disease and lower back pain) that eventually were resolved. I've been diagnosed with conversion disorder by two doctors whose opinions I respect. Both doctors assured me that it was not a mental problem, but my reading indicates that the only remedy is psychiatric counseling for a childhood trauma. I have no memory of any physical or sexual abuse, although my childhood was sad due to non-nurturing parents, which my siblings shared. „ M.M. ANSWER: Conversion disorder (also called functional neurological disorder) is poorly understood. The diagnosis often is not made or not explained clearly to the patient, which makes treatment dicult. The underlying cause is not well-understood by medical science. The term "conversion" refers to a psychodynamic theory that unconscious conicts are "converted" to physical symptoms. According to this model, these conicts often arise in childhood, but not exclusively. The psychodynamic theory is dicult to test, and there are other theories for the underlying cause. Evidence to support a neurological cause include an abnormal structure and function of some brain areas in people with this diagnosis. Conversion disorder is uncommon in the general population. The symptoms in conversion disorder may include episodes that look like seizures (but which are proven not to be, by an EEG during an event); sensory symptoms like numbness; abnormal movements; and weakness and paralysis. Accepting the diagnosis is a critical rst step, and this means trusting the clinicians and trusting what they have done to rule out a dierent type of neurological problem. Making the diagnosis of conversion disorder before a thorough evaluation is complete is a big mistake. The fact that you trust your doctors is a sign of a good prognosis for you. Treatment starts with education. The information at www. fndhope.org is very helpful. DEAR DR. ROACH: Is there any reason to start taking vitamin D at age 90? I'm in good health except for osteopenia and high blood pressure. How long does it take to have an eect? „ P.S. ANSWER: In your case, there are potentially two good reasons to start taking vitamin D „ if your blood levels are low. One is that with osteopenia (a condition of low bone mass, a precursor to osteoporosis, which increases risk for bone fractures), replacing low vitamin D can improve bone strength and reverse bone loss. This can keep people from needing other medications for osteoporosis, which are much more likely than vitamin D to have side eects. Older people with vitamin D deciency also often have some muscle weakness. If you can't get out of a chair without using your hands and you have a low vitamin D level, replacing vitamin D may help with the weakness. Of course, there are many causes for weakness in a person and there is no guarantee of eectiveness, but vitamin D is safe in moderate doses, like 1,000 to 2,000 IU daily. Vitamin D also may reduce fall risk, probably by improving strength, especially with exercise. Vitamin D works slowly „ weeks to months for muscle eects, and months to years for bone eects. DEAR ABBY: My daughter "Scarlet" has a precious 18-month-old baby girl I'll call Sierra. Scarlet, her husband and the baby spend a lot of time at their beach house, where they have several full-time employees, including a nanny, housekeeper, cook and gardener. The problem is, my daughter and her husband allow Sierra to walk around the house and beachfront naked throughout the day. I have told Scarlet on several occasions that I don't feel comfortable with Sierra being exposed like that around the employees. A naked toddler might make them feel awkward, plus a child should be raised to understand that her private parts are just that „ private „ and not for anybody outside of her immediate family to look at. My daughter calls me old-fashioned and tells me not to worry. What do you think? „ More Modest In Nevada DEAR MORE MODEST: I seriously doubt that anyone is going to be embarrassed by the sight of a naked toddler. I know you are well-meaning, and your points may be valid, but frankly, I think you should let your daughter raise her daughter. DEAR ABBY: I'm 61 and a recent widower. I befriended a new co-worker, a woman who is single and 41. We started going out socially, and I was getting back into life. I just found out she and my 24-year-old son have been dating for the last four months. Neither one mentioned anything about it to me. When I realized what was going on, I confronted her and told her I felt taken advantage of and deceived. Am I wrong to feel this way? „ It Takes Two In The East DEAR IT TAKES TWO: Your son and your co-worker should have been upfront with you. However, there is an upside to this. You now realize you are ready to go on living after the death of your wife. Dear Readers: A MANGO is a ber-rich, nutrient-lled tropical fruit that is an excellent source of vitamin A, potassium, vitamin B-6, vitamin C and vitamin E. Mangoes also contain a small amount of copper, which is vital in the production of red blood cells. According to recent studies, it's believed that mangoes help to protect against breast, colon and prostate cancers. If you haven't done it before, give mangoes a try. „ Heloise Dear Heloise: My kids always like a treat for dessert in their lunchboxes, so I pack fruit/nuts/cheese, but I stay away from cakes, candy and anything sugary. Obesity is a health issue with American children. Sadly, so is bullying a child who is overweight. I believe weight management begins in childhood, and it's up to me to teach my youngsters good eating habits. „ June K., Joplin, Mo.Conversion disorder is an intricate neurological condition Baby in the nude causes concern for grandmother The benets of mangoesHints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 ARIES (March 21-April 19). We are often surprisingly ignorant of our own needs. And when it comes to motivations... those can be even more mysterious. But writing can unlock many secrets. Journaling will bring stress relief and self-realization. TAURUS (April 20-May 20). The planets are shifting, and so are you. You could make a buddy out of a former adversary, or make peace with a part of your past that, up until this point, youd considered unfortunate. GEMINI (May 21-June 21). Your imagination is powerful. Devote time to chasing your ideas. Your life will be richer for it. Also, let no one interfere. Youre the engineer of this fantasy train, and you can drive it wherever you want it to go. CANCER (June 22-July 22). Big ambitions are accomplished through small wins. So dont let your high hopes keep you from celebrating the little things. Mark the milestones to honor your journey. LEO (July 23-Aug. 22). The day features action, conict and decisions that must be made in a snap. Take a break to process all thats going on. Idle chat will turn out to be valuable. Youll learn more in downtime than you do in the heat of the action. VIRGO (Aug. 23-Sept. 22). A pleasant day stretches ahead. Youll be treated. People you enjoy are close at hand. You belong to something bigger than you, and this will oer a degree of ease and security to your day. LIBRA (Sept. 23-Oct. 23). Love isnt something you have; its something you do. So its impossible to love without investment, as the love is the investment. These are things you know, but others havent learned yet. Youll teach through example. SCORPIO (Oct. 24-Nov. 21). The start of a task will bring butteries. The middle part will be accompanied by doubts and wonders about what made you take this on in the rst place. The end will answer all, and youll be better for it. SAGITTARIUS (Nov. 22-Dec. 21). Though there is cooking and cleaning to be done and errands to run, you want to do so much more with your time than wile away the hours on ordinary things. Put extraordinary aims rst, and the rest takes care of itself. CAPRICORN (Dec. 22-Jan. 19). Though youre tougher than most, you still long to be treated with reverence and care. When your soul meets with a callous world, it causes pain. Seek bonds with the tenderhearted. AQUARIUS (Jan. 20-Feb. 18). Be careful not to over-identify with your characteristics, personality or social and economic standing: Youre more and something other than those things. Stay connected to the down-deep you. PISCES (Feb. 19-March 20). The more you learn, the better you serve; the better you serve, the more you learn. It may not sound very glamourous, but oddly enough, there will be something glamorous about it. TODAYS BIRTHDAY (Aug. 8). This year has the pacing of an award-winning movie. Your treasures will be more or less evenly spaced throughout the year, giving you much to celebrate and then to look forward to. Featured happiness includes an easy and joyful relationship; an important sale; and hefty compensation for doing what you love. Gemini and Sagittarius adore you. Your lucky numbers are: 40, 3, 33, 38 and 19. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 39

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 40

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018ALMANACToday is Wednesday, Aug. 8 the 220th day of 2018. There are 145 days left in the year.Today in historyOn August 8, 1974 President Richard Nixon, facing damaging new revelations in the Watergate scandal, announced he would resign the following day.On this dateIn 1815 Napoleon Bonaparte set sail for St. Helena to spend the remainder of his days in exile. In 1942 during World War II, six Nazi saboteurs who were captured after landing in the U.S. were executed in Washington, D.C.; two others who cooperated with authorities were spared. In 1953 the United States and South Korea initialed a mutual security pact. In 1963 Britains Great Train RobberyŽ took place as thieves made off with 2.6 million pounds in banknotes. In 1993 in Somalia, four U.S. soldiers were killed when a land mine was detonated underneath their vehicle, prompting President Bill Clinton to order Army Rangers to try to capture Somali warlord Mohamed Farrah Aidid. In 2002 Saddam Hussein organized a big military parade and then warned the forces of evilŽ not to attack Iraq as he sought once more to shift the debate away from world demands that he live up to agreements that ended the Gulf War.Todays birthdays Actress Nita Talbot is 88. Actor Dustin Hoffman is 81. Actress Connie Stevens is 80. Country singer Phil Balsley (The Statler Brothers) is 79. Actor Larry Wilcox is 71. Actor Keith Carradine is 69. Movie director Martin Brest is 67. Radio-TV personality Robin Quivers is 66. Percussionist Anton Fig is 65. Actor Donny Most is 65. Actor-singer Harry Crosby is 60. Rock musician The Edge (U2) is 57. Rock musician Rikki Rockett (Poison) is 57. Rapper Kool Moe Dee is 56. Rock musician Ralph Rieckermann is 56. Middle distance runner Suzy Favor Hamilton is 50. Rock singer Scott Stapp is 45. Country singer Mark Wills is 45. Actor Kohl Sudduth is 44. Rock musician Tom Linton (Jimmy Eat World) is 43. Singer JC Chasez (N Sync) is 42. Actress Tawny Cypress is 42. Actor Michael Urie is 38. Tennis player Roger Federer is 37. Actress Meagan Good is 37. Britains Princess Beatrice of York is 30. Pop singer Shawn Mendes is 20. Actress Bebe Wood (TV: The Real ONealsŽ) is 17.Bible verseBlessed is he whose transgression is forgiven, whose sin is covered.Ž „ Psalm 32:1. If you are out there with sin in your life, regardless of how small or great, it can be forgiven by covering it with the blood of Jesus Christ which was shed at Calvary. ODD NEWSTOWSON, Md. (AP) „ A Maryland woman has discovered that eating a poppy seed bagel before giving birth carries serious consequences. Elizabeth Eden told WBAL-TV in Baltimore she was in labor in April when a doctor told her she had tested positive for opiates and she had been reported to the state. The test result meant Edens daughter had to stay in the hospital for “ve days while her mother was assigned a case worker. Eden said she had learned in a school health class that eating poppy seeds could cause a false positive. After acknowledging the bagel defense, the case worker closed Edens “le. Maryland mom tested positive for opiates after eating bagelSEATTLE (AP) „ Veterinarians are preparing rare emergency efforts to administer antibiotics to a young emaciated orca thats part of an endangered pod and whose survival is uncertain. Teri Rowles with NOAA Fisheries told reporters Tuesday that veterinarians will do a health assessment when the 3-year-old female killer whale shows up again in Washington state waters. Theyll decide then whether to administer antibiotics using a dart injector or a long pole syringe. They would decide after that whether to feed the orca live salmon from a boat, which has never been attempted in the wild. The animal, which was last seen Friday, is part of a population of critically endangered orcas thats dwindled to just 75 whales. Another female orca from the group attracted global attention as she tried to keep her dead baby a”oat.Veterinarians ready for rare efforts to save ailing orca AP FILE PHOTOThis September 2015 photo provided by NOAA Fisheries shows an aerial view of adult female Southern Resident killer whale (J16) swims with her calf (J50). By ASTRID GALVANASSOCIATED PRESSSAN LUIS, Ariz. „ The 3-year-old boy with a bowl haircut and striped shirt silently clung to his father in the back of a U.S. Border Patrol truck. Their shoes still muddy from crossing the border, the father and son had just been apprehended at a canal near a border fence in Arizona on a muggy night in July. Before the father, son and two older children could make it any farther, a Border Patrol agent intervened and directed them through a large border gate. The father handed over documents that showed gang members had committed crimes against his family, one of the ways immigrants who seek asylum try to prove their cases. After a wait, he and his children were hauled away in a van to be processed at a Border Patrol station about 20 miles away in Yuma. The encounter witnessed by The Associated Press illustrates how families are still coming into the U.S. even in the face of daily global headlines about the Trump administrations zero-tolerance immigration policies. The ”ow of families from Central America is especially pronounced in this overlooked stretch of border in Arizona and California. The Border Patrols Yuma Sector has seen a more than 120 percent spike in the number of families and unaccompanied children caught at the border over the last year, surprising many in an area that had been largely quiet and calm for the past decade. So far this “scal year, agents in the Yuma sector have apprehended nearly 10,000 families and 4,500 unaccompanied children, a giant increase from just seven years ago when they arrested only 98 families and 222 unaccompanied children. The Trump administrations policy of separating families did not seem to be slowing the ”ow. The Border Patrol here apprehended an average of 30 families per day in June, when the uproar over the policy was at its peak, an increase from May. Yuma is now the second-busiest sector for family border crossings next to the Rio Grande Valley in Texas. Agents and border crossers here have many things to contend with. Parts of the border are urban, with fences and canals on the U.S. side directly across from a homes backyard in Mexico. The sector includes Arizona and part of California, along with the Imperial Sand Dunes and Colorado River. While drug smugglers and other criminals use the vast desert to cross illegally, most families and children simply walk or swim across into the U.S. and wait to be arrested, according to Border Patrol spokesman Jose Garibay. Many travel in large groups, he said.At Arizona border, migrant families keep coming AP PHOTOFour Guatemalan nationals, consisting of two men and a pair of 12 and 13-year-old boys, remove their shoe laces and personal items after being arrested by a U.S. Customs and Border Patrol agent, July 18, in Yuma, Ariz. By MARCIA DUNNAP AEROSPACE WRITERCAPE CANAVERAL, Fla. „ SpaceX used its newest style booster for a second time to put a communications satellite into orbit for Indonesia. The Falcon 9 rocket blasted off early Tuesday morning from Cape Canaveral, Florida. The first-stage booster previously soared in May, the “rst time out the gate for this upgraded rocket. After performing its latest job, the booster landed upright on a ”oating platform in the pitch-black Atlantic. Each rocket in this new and improved line is intended for dozens of repeat ”ights. SpaceX is striving to lower launch costs through rocket recycling. SpaceX founder Elon Musks goal is for swift launch turnarounds using the same rocket, even twice within 24 hours. He says that could happen as early as next year.Newest SpaceX booster flies again with Indonesia satellite AP PHOTOA Falcon 9 SpaceX rocket lifts o from the Cape Canaveral Air Force Station Complex 40 launch pad in Cape Canaveral, Fla., Tuesday. planes and metals, including gold. Even stronger sanctions targeting Irans oil sector and central bank are to be re-imposed in early November. On Tuesday, German car and truck maker Daimler AG said it was suspending its very limitedŽ activities in Iran and shuttering a representative of“ce. European companies had known since Trumps announcement in May that sanctions were coming back. Airbus at that time suspended plane deliveries to Iran; of 98 orders, only one A321 had been delivered, plus two A330s that were sold to a company that leased them to an Iranian customer. As uncertainty over the Iran nuclear deal grew after Trump entered the White House, Irans already-anemic economy nosedived. The countrys monthly in”ation rate has hit double digits again and the national unemployment rate is 12.5 percent. Among youth, it is even worse, with around 25 percent out of a job. Irans currency, the rial, now trades over double its government-set rate to the U.S. dollar. Trying to stem the loss, the Iranian government “ve months ago shut down all private currency exchange shops, but the black market has thrived. On Tuesday, central bank chief Abdolnasser Hemmati allowed private currency exchanges to reopen. Shops welcomed customers, though some displayed no exchange rates late into the morning amid confusion over how much the troubled rial was truly worth. Iranian authorities recently arrested 45 people, including the central banks deputy chief, as part of a crackdown on “nancial fraud. On Tuesday, Irans statecontrolled television aired a 30-minute documentary applauding the central banks new economic decisions.IRANFROM PAGE 1 for more than three decades. In an election morning tweet, Trump said Balderson would make a great congressman.Ž The winner will “ll the seat previously held by Pat Tiberi, a nine-term incumbent who resigned to take a job with an Ohio business group. Trump himself campaigned at Baldersons side just 72 hours before Election Day, a weekend appearance to help energize his loyalists in a district the president carried by 11 percentage points. Mike Flynn, a hospital unit coordinator from suburban New Albany northeast of Columbus, voted for Balderson as a show of support for Tiberi. Flynn, 43, said he didnt care for mudslinging on either side of the campaign. But Trevor Mof“tt, a public health doctoral student at The Ohio State University who voted for OConnor, said he felt Baldersons attacks on Democrats went too far. Ohio Gov. John Kasich, a leading voice in the GOPs shrinking anti-Trump wing, once represented the district in Congress. At times, the race has centered on Trumps tax cuts as much as the candidates. OConnor and his Democratic allies have railed against the tax plan, casting it as a giveaway for the rich that exacerbates federal de“cits and threatens Medicare and Social Security. Balderson and his Republican allies have backed away from the tax plan in recent weeks, training their “re instead on top House Democrat Nancy Pelosi. OConnor has dominated Balderson on the local airwaves. His campaign spent $2.25 million on advertising compared to Baldersons $507,000, according to campaign tallies of ad spending. The Republican campaign arm and its allied super PAC were forced to pick up the slack, spending more than $4 million between them. Meanwhile, more than 700 miles to the west, Kansas Republicans were “ghting among themselves in the battle for governor, where Secretary of State Kris Kobach was trying to unseat Gov. Jeff Colyer. Should the polarizing Kobach win the primary, some Republican operatives fear he could lose the governors seat to Democrats this fall. The race could become further disrupted if Kansas City-area businessman Greg Orman makes it onto the November ballot. He submitted petitions Monday with more than 10,000 signatures for what could become the most serious independent run for Kansas governor in decades. Trump made his preference clear for Kobach. He is a fantastic guy who loves his State and our Country „ he will be a GREAT Governor and has my full & total Endorsement! Strong on Crime, Border & Military,Ž the president tweeted on the eve of the election. VOTE TUESDAY!Ž Republicans were hoping for Democratic discord in Kansas 3rd Congressional District, a suburban Kansas City district where several candidates were “ghting for the chance to take on Republican Rep. Kevin Yoder in November. The “ve-way Democratic primary featured labor lawyer Brent Welder, who campaigned recently with self-described democratic socialists Vermont Sen. Bernie Sanders and ascending political star, Alexandria OcasioCortez, a New York congressional candidate. Also in the race: Native American attorney Sharice Davids and former school teacher Tom Niermann. Voters in suburban Detroit were also weighing in on the direction of the Democratic Party. Three mainstream Democrats were among those vying for a chance at retiring Republican Rep. Dave Trotts seat in November. The “eld includes Fayrouz Saad, who would be the “rst Muslim woman in Congress. And in suburban Seattle, three Democrats vied in a jungle primary for the seat held by another retiring Republican, Rep. Dave Reichert. The “eld in Missouris highstakes Senate contest was set: Democratic Sen. Claire McCaskill claimed her partys nomination, while state Attorney General Josh Hawley will represent the GOP. In Michigan, Sen. Debbie Stabenow was expected to win the Democratic nomination easily, while military veteran and business executive John James was vying for the chance to take her on in November. He could join Sen. Tim Scott as the only black Republican senators. Hours before polls opened, Trump again weighed in on Twitter, casting James as a potential Republican star.ŽCLOUTFROM PAGE 1FROM PAGE ONE

PAGE 41

Wednesday, August 8, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsGIVING BACKChris Paul donates $2.5M to Wake Forest basketball program. Page 6INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Football 6 By STEPHEN WHYNOAssociated PressVisceral blowback to the NFLs updated rule that players cant lead with their helmets to make contact is straight out of tough-guy football 101. Hard-hitting defensive backs say the league is destroying the physical element of the game or lament that its changing the sport entirely. Do they want us to play flag football?Ž Dolphins cornerback Xavien Howard said. Its crazy.Ž Beyond the criticism from old-school players bristling at another rule change or point of emphasis is legitimate confusion as to how the enhanced regulations will actually be enforced. No longer can a player initiate contact with his head anywhere on an opponents body, penalized 15 yards or possibly by ejection in egregious cases, and players and coaches „ offensive guys, too „ are bracing for how it will be applied. You just hope its not called as frequently, because if they are going to call it on every single offensive and defensive lineman, the game is going to be played at a snails pace,Ž 49ers cornerback Richard Sherman said. It seems like they are neglecting the impact it is going to have on the game, and I dont think they fully understand the scope and how huge it will be.Ž Contact to a players head and neck has been a penalty for some time now, but this rule was ramped up to take it a step further. A ball carrier or an offensive lineman cant lower his head into a defender, and a defensive player cant make any part of his helmet the primary point of contact when attempting to tackle. Its similar to the NCAA rule that has been in place since 2013, though at the college level, targetingŽ carries an automatic ejection, reviewable by replay. The league estimated that just two plays last season wouldve led to an ejection under the new rule thats forcing players to adjust their approaches.NFL: Helmet Rule Enforcement NFL Helmet rule unclear for playersAP FILE PHOTOJacksonville Jaguars defensive end Yannick Ngakoue, right, draws a penalty by hitting Buffalo Bills quarterback Tyrod Taylor (5) with helmet-to-helmet contact during the first half of a playoff game in Jacksonville. SEE NFL, 3AP PHOTOLas Vegas Aces head coach Bill Laimbeer, left, offers his opinion on a call to official Fatou Cissoko-Stevens during a game against the Connecticut Sun in Uncasville, Conn. By DOUG FEINBERGAssociated PressNEW YORK „ For the first time in WNBA history, a team has forfeited a game. The league ruled Tuesday that Las Vegas will get a loss for its game against Washington that was canceled when the Aces players decided not to play because of concerns about their health and safety after 26 hours of travel. The Aces needed more than a day to get to Washington from Las Vegas because of flight delays and cancellations Friday. By the time the team reached its hotel it was 3:45 p.m. „ about four hours before the scheduled tip. The Aces players talked things over and spoke by phone with the union Friday. They called the league to say they did not want to play. The league said it worked extensivelyŽ with both teams to find a workable solution.Ž The WNBA added it delayed the start of the game until 8 p.m. to give the Aces as much time as possible after their arrival.WNBA: Las VegasAces forfeit game canceled over travel delaysAssociated PressMIAMI GARDENS „ The Miami Dolphins will move their training complex eight miles south to a site next to their stadium in north Miami-Dade County. The Dolphins training headquarters have been at Nova Southeastern University in Broward County since 1993. The team will build a larger complex expected to cost up to $75 million and projected to open before the start of the 2020 season. The site decision announced Tuesday came after the Miami-Dade County Commission recently voted to subsidize the move. The Dolphins were also considering a site in Miramar, a suburb of Fort Lauderdale in Broward.NFL: DolphinsDolphins will move training complex to site by their stadium SEE ACES, 3 AP FILE PHOTONASCAR chairman Brian France was arrested in New York for driving while intoxicated and criminal possession of oxycodone. By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ NASCAR needed 99 races for budding superstar Chase Elliott to finally win his first Cup race and didnt even get a full day to celebrate the milestone. NASCAR Chairman Brian France has taken a leave from his family owned company following his arrest Sunday night on charges of driving while intoxicated and criminal possession of oxycodone France blew through a stop sign in Sag Harbor, New York, police said, not long after Elliott crossed the finish line some 350 miles away in Watkins Glen. Police said at the time he was pulled over France struggled to keep his balance during field sobriety tests, his eyes were red and glassy, and tests showed his bloodalcohol content was nearly twice New Yorks legal limit. Officers found five oxycodone pills during a subsequent search, police said. The head of the most popular racing series in the U.S. spent the night in jail „ a punch to the gut for a series reeling from slumping attendance and television ratings, and a decline in blockbuster sponsorship deals. France shifted the attention away from Elliotts victory, which signified a passing of the torch and a rare feel-good moment at a time of almost constant negativity in NASCAR .AUTO RACING: NASCARNASCAR goes back to business and away from France arrestSEE NASCAR, 3AP PHOTOTiger Woods hits from the first fairway during a practice round for the PGA Championship, Tuesday, at Bellerive Country Club in St. Louis. By DOUG FERGUSONAssociated PressST. LOUIS „ Tiger Woods at times looks similar to the guy who won the PGA Championship four times among his 14 major titles, except for the results. And except for the way he began the week of the final major of the year. He took an ice bath. Just trying to get some inflammation down, and just trying to get ready for the rest of the week,Ž Woods said Tuesday, saying only that the inflammation was everywhere,Ž without elaborating what caused it. And a lot of stretching. Did a light lift yesterday and was ready to go for today.Ž Little good that did him. Rain pounded Bellerive Country Club, twice suspending practice rounds. Woods played only five holes on the course he last saw the day after the Sept. 11 terrorist attacks, a few hours before the American Express Championship was canceled. He returns nearly as much of a mystery as when the year started.GOLF: PGA ChampionshipFROZEN IN TIMETiger Woods takes ice bath, prepares for “ nal major of yearSEE TIGER, 3

PAGE 42

By DICK SCANLONAssociated PressST. PETERSBURG „ Willy Adames hit a solo home run with two outs in the ninth inning, giving the Tampa Bay Rays a 4-3 win over the Balt imore Orioles on Tuesday night. Adames fifth home run of the season came off Miguel Castro (2-6). Sergio Romo (2-2) got the win after retiring two batters in the ninth, helping Tampa Bay break a three-game losing streak. Tim Beckham and Trey Mancini homered and Alex Cobb pitched seven strong innings for Baltimore. Cobb, attempting to win consecutive starts for the first time with the Orioles, gave up only two hits after the first inning and retired the last 10 batters he faced against his former team. Cobb left with a 3-1 lead, but the Rays tied it in the eighth without getting a hit. Three walks and a wild pitch by reliever Evan Phillips and a throwing error on first baseman Chris Davis helped the Rays score two unearned runs to make it 3-all. Jake Bauers drove in the only run off Cobb with a third straight single in the first inning, following hits by Mallex Smith and Matt Duffy. Tyler Glasnow struck out nine in four innings in his second start for the Rays after being acquired from Pittsburgh on July 31. He was lifted after throwing 61 pitches, having given up two hits. One of them was hit for a home run by Beckham, his fifth of the season. Mancinis 16th homer, and his fourth since the All-Star break, came off Jaime Schultz and put the Orioles ahead 2-1 in the fifth. Mark Trumbo drove in another Baltimore run with a single in the sixth, extending his hitting streak to nine games.TRAINERS ROOMRays: INF Daniel Robertson had what is expected to be seasonending surgery to repair a torn left thumb ligament. He was hurt Saturday sliding into second base on a double. Reliever Chaz Roe (left knee) could start a rehab assignment Thursday.UP NEXTTampa Bay is leaning toward starting reliever Ryne Stanek (1-3) and having LHP Jalen Beeks (1-1) follow Wednesday night against Orioles RHP Andrew Cashner (3-10). Cashners 15-5 win over the Rays on July 27 is his only win since May 21.By JAY COHENAssociated PressCHICAGO „ When Stan Mikita got back toge ther with the Chicago Blackhawks, it was clear how much the reconciliation meant to the Hall of Fame forward. He became a team ambassador, and then got a bronze statue outside the United Center. He was a regular at home games, drawing loud cheers when he was shown on the videoboard, often with former teammate Bobby Hull right beside him. I was proud to wear the Indianhead uniform for 22 years,Ž Mikita said when he was honored before a 2008 home game. Made it look good, too. The Blackhawks lost one of the most revered figures in franchise history when Mikita died Tuesday. The former captain, who helped Chicago to the 1961 Stanley Cup title, was 78. Mikitas family announced his death in a statement released by the team. No further details were provided, but he had been in poor health after being diagnosed with Lewy body dementia „ a progressive disease that causes problems with thinking, movement, behavior and mood. He was surrounded by his loving family whom he fiercely loved,Ž the family said in the statement. Details of planned services will be released when they become available. We respectfully ask for privacy at this time.Ž Mikita spent his entire career with Chicago, beginning with his NHL debut in 1959 and running through his retirement after playing 17 games in the 1979-80 season. He is the Blackhawks career leader for assists (926), points (1,467) and games played (1,394), and is second to Hull with 541 goals. Mikita remains the only NHL player in history to win the Art Ross (scoring champion), Hart (MVP) and Lady Byng (sportsmanship) trophies in the same season, and he accomplished the feat in consecutive years in 1967 and 1968. He became the first player to have his jersey retired by the Blackhawks in 1980, and was inducted into the hockey Hall of Fame three years later. Stan Mikita will be always remembered as a champion, an innovator and a master of the game,Ž team president John McDonough said. He embodied the Chicago Blackhawks.Ž NHL Commissioner Gary Bettman called Mikita one of the greatest players in NHL history and a Chicago icon,Ž and highlighted his work to improve the game. He designed the distinctive helmet he donned later in his career, when that still was a rarity,Ž Bettman said in a statement. He curved his stick blade to an extent previously unthinkable, causing his shot to do tricks. He utterly transformed his playing style in his prime, going from one of the leagues most penalized players to one of its most gentlemanly.Ž Mikitas relationship with the Blackhawks deteriorated over time, but the franchise reached out to him after longtime owner William Wirtz died in 2007 and his son, Rocky, took over. There are no words to describe our sadness over Stans passing,Ž Rocky Wirtz said. He meant so much to the Chicago Blackhawks, to the game of hockey, and to all of Chicago.Ž Page 2 SP www.yoursun.com Wednesday, August 8, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Aug. 7N ............................ 5-0 Aug. 7D ............................ 6-4 Aug. 6N ............................ 9-1 Aug. 6D ............................ 4-2 Aug. 5N ............................ 2-1 Aug. 5D ............................ 8-6PICK 3Aug. 7N ........................ 3-6-1 Aug. 7D ........................ 4-8-8 Aug. 6N ........................ 2-1-7 Aug. 6D ........................ 6-2-1 Aug. 5N ........................ 1-8-5 Aug. 5D ........................ 6-7-9PICK 4 Aug. 7N ..................... 5-1-0-2 Aug. 7D ..................... 1-0-2-0 Aug. 6N ..................... 5-5-1-8 Aug. 6D ..................... 5-7-5-1 Aug. 5N ..................... 6-9-9-7 Aug, 5D ..................... 0-3-8-9PICK 5Aug. 7N .................. 4-1-9-4-1 Aug. 7D .................. 2-4-9-9-8 Aug. 6N .................. 1-5-8-6-3 Aug. 6D .................. 6-3-3-8-3 Aug. 5N .................. 5-8-2-3-8 Aug. 5D .................. 1-2-2-7-0 D-Day, N-NightFANTASY 5Aug. 7 .............................Late Aug. 6 ............... 5-7-17-29-35 Aug. 5 ............. 7-22-26-30-31 Aug. 4 ............... 8-9-22-32-35 € € € PAYOFF for Aug. 6 0 ................ 5-digit winner $0 304 4-digit winners $555.00 8,789 3-digit winners $15.50CASH FOR LIFEAug. 6 ........... 13-50-53-58-60 Cash Ball ............................ 3 € € € PAYOFF FOR Aug. 6 0 ......... 5-5 CB .....$1,000/Day 0 .............. 5-5 ..$1,000/Week 4 ......... 4-5 CB .............$2,500 12 ............. 4-5 ................$500LUCKY MONEYAug. 3 .................... 1-4-40-45 Lucky Ball ........................... 8 € € € PAYOFF FOR Aug. 3 1 ......... 4-of-4 LB ...$1 million 3 .............. 4-of-4 ....$1,839.00 21 ...... 3-of-4 LB .......$575.50 535 ......... 3-of-4 .........$66.50 ESTIMATED JACKPOT $500,000LOTTOAug. 4 ........ 7-16-31-35-37-53 € € € PAYOFF FOR Aug. 4 0 6-digit winners $2.5 million 14 5-digit winners $5,511.00 887 ... 4-digit winners $78.00 ESTIMATED JACKPOT $3 millionPOWERBALLAug. 4 ............. 3-11-38-44-58 Powerball ........................... 2 € € € PAYOFF FOR Aug. 1 0.....5-5 + PB .... $168 Million 0.... 5-5 .................$1 Million 0.... 4-5 + PB ............ $50,000 29...4-5 ..........................$100 ESTIMATED JACKPOT $203 MillionMEGA MILLIONSAug. 7 .............................Late Aug. 3 ............. 9-28-30-54-60 Mega Ball ........................... 2 € € € PAYOFF FOR Aug. 3 0 ... 5 of 5 + MB.. $ 50 Million 1 ............. 5 of 5 .....$1 Million 1 .. 4 of 5 + MB .........$10,000 9 ............ 4 of 5.............. $500 ESTIMATED JACKPOT $55 Million SPORTS ON TVM i LB: Stone Crabs 4, Marauders 0Stone Crabs blank MaraudersStaff reportsA triumv irate of Stone Crabs pitchers limited the opposition to three hits Monday evening, posting a 4-0 shutout against the Bradenton Marauders at Charlotte Sports Park. Florida State League all-star Robbie Tenorowicz drove in the games first run in the 3rd inning, with a single to left, plating Vidal Brujan. Charlotte maintained the momentum by adding another in the 4th inning, with former LSU Tiger Jake Fraley doubling to center, driving in Rene Pinto. Brujan drew a bases loaded walk in the 6th inning, allowing Kevin Padlo to score, providing the Stone Crabs with a 3-run advantage. Fraleys second double of the game, in the 7th inning, plated Pinto, giving the Stone Crabs a 4-0 lead. However, the story of the evening was the Stone Crabs pitching. Brendan McKay threw five scoreless innings, allowing three hits, issuing one walk, while striking out five. Former USF Bull Phoenix Sanders struck out five over three innings of work, and Trevor Charpie closed the game with a scoreless effort in the final frame. Fraley paced the Stone Crabs with three hits, Brujan and Pinto had two hits each. Former Rice Owl Tristan Gray was named the Florida State League player of the week, joining Nathaniel Lowe and Peter Maris as Stone Crabs whove been recognized with the honor in 2018. BASKETBALL 7 p.m. FS1 „ Jr. NBA World Championship: Pool play, at Kissimmee SEC „ Big Blue Bahamas Tour, Kentucky vs. Bahamas National Team, at Nassau, Bahamas 8 p.m. FS1 „ Jr. NBA World Championship: Pool play 9 p.m. FS1 „ Jr. NBA World Championship: Pool play BASEBALL 1 p.m. ESPN „ Little League, Southwest Regional, “ nal, at Waco, Texas 3 p.m. ESPN „ Little League, Southeast Regional, “ nal, at Warner Robins, Ga. CYCLING 3:30 p.m. FS2 „ Tour of Utah, Stage 2, at Payson, Utah GOLF 4 p.m. FS1 „ USGA, U.S. Womens Amateur Championship, Round of 64 matches, at Kingston Springs, Tenn. HORSE RACING 5:30 p.m. FS2 „ Saratoga Live, Quick Call Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 3:30 p.m. MLB „ Regional coverage, Philadelphia at Arizona OR Pittsburgh at Colorado 7 p.m. ESPN „ Atlanta at Washington 10 p.m. MLB „ Regional coverage, L.A. Dodgers at Oakland OR N.Y. Yankees at Chicago White Sox (joined in progress) SOCCER 7:30 a.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group B, Brazil vs. England, at Dinan-Lhon, France 10:30 a.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group B, North Korea vs. Mexico, at Dinan-Lhon, France 1:30 p.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group A, France vs. New Zealand, at Vannes, France 7 p.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group A, Netherlands vs. Ghana, at Vannes, France WNBA BASKETBALL 8 p.m. NBA „ Connecticut at Dallas BOULDER, COLO. Competitor dies in swim leg of Boulder Ironman triathlonAn athlete died a day after he was pulled from the water during the Boulder Ironman 70.3 triathlon in Colorado. It was the third death in four years of Ironman competitions in Boulder. A witness, physician Donald Cain from Wisconsin, told the Daily Camera in Boulder that a man was pulled from the water on Saturday, and Ironman officials say the athlete died Sunday. The Boulder County coroner identified the man as 50-yearold Scott Michaelis, of Wichita, Kansas. A 70.3 triathlon, or half Ironman, involves swimming 1.2 miles (1.9 kilometers), biking 56 miles (90 kilometers) and runnin g 13.1 miles (21 kilometers). Thirty-four-year-old Michelle Walters, of McCook, Nebraska, died after being struck by a vehicle during the 2016 race, and 40-year-old Brian Godlove of Fairfax, Virginia, died three days after a 2015 race from dehydration and muscle tissue breakdown. SIOUX FALLS, S.D. Nicklaus, North to tee it up in Sioux FallsGolf legends Jack Nicklaus and Andy North will be teeing it up in Sioux Falls next month. Nicklaus, North and two others who have yet to be named are scheduled to take part in a nine-hole exhibition match on Saturday, Sept. 22. Nicklaus won a record 18 majors. North won two U.S. Opens. „Associated PressIN BRIEFAP FILE PHOTOIn this March 17, 1996, photo, Stan Mikita, second from left, and Ed Lizenberger hoist the Stanley Cup during ceremonies to honor the Chicago Blackhawks 1961 Stanley Cup championship team before the Blackhawks game against the New York Islanders in Chicago. OBITUARY: Stan MikitaMikita, who led Blackhawks to title, dies at 78 AP PHOTOTampa Bay Rays Willy Adames celebrates his walk-off home run off Baltimore Orioles relief pitcher Miguel Castro, Tuesday, in St. Petersburg. MLB: Rays 4, Orioles 3Adames, Rays walk o against Orioles

PAGE 43

Just over two weeks ago, Woods had full control of his shots and moved into the lead during the middle of the final ro und at the British Open. He was feeling so good about his game that he took an all-ornothing shot out of a pot bunker on the 10th hole that he thought might be a deciding moment, and he pulled it off. And then he missed the birdie putt, made a double bogey on the next hole and faded away. Still, it built even more hype about his chances heading into the PGA Championship „ until he shot 73-73 on the weekend at Firestone, a course that he has dominated as much as any other. Its been like that all year. He was one shot out of the lead on the back nine at consecutive tournaments in Florida, and then was never a factor at the Masters. He missed the cut in the U.S. Open, and then had a chance to win the British Open. His health has held up nicely, especially coming off his fourth back surgery. Theres going to be certain days that Im just not going to have the speed and the flexibility and the movement that I once did,Ž Woods said. Im 42 now, and Ive had four back surgeries. So things are going to be different from day to day, and its just about managing it. Before, I didnt really have any of those issues early in my career because I didnt have a fixed point in my back. My knee used to hurt a lot, but I could play around that.Ž Woods last played in the PGA Championship at Whistling Straits in 2015, when he missed the cut in the PGA for the second straight year. Woods has never been much for moral victories, though he has said throughout the year he considers himself blessedŽ simply to be playing. There have been enough moments this year, however „ Carnoustie would be one of them „ that it wouldnt be a surprise if he contended at Bellerive. Hes got all the components of the game,Ž Rory McIlroy said. Hes learned how to make a swing work for him again. Hes learning to compete again. Hes learning what you have to do on the back nine of a major on Sunday. All those things, hes been through. Hes building up all that ... I dont want to say experience, but even though hes won 14 of these things, if you havent done it for a while, you still have to re-learn a few things.Ž Woods and McIlroy have won the same number of majors over the last four years „ none. McIlroy has made progress in his own right, having gone some 18 months without a victory as he coped with a rib injury until he pulled away from Woods and the rest of the field to win the Arnold Palmer Invitational. McIlroy since then has played in the final group three times, including at the Masters. He was in contention on the back nine at the British Open. He still has only one victory this year and feels as though he should have won more. In golf, you just have to be an eternal optimist,Ž McIlroy said. You have to make the most of everything you have to see the positives, and just move on and forget about. And thats what Ive tried to do this year.Ž The rain interrupted a lot of schedules. The forecast is reasonable for the rest of the week, at least until Saturday, leaving players just one more day to study Bellerive, with its treelined fairways and large green complexes. Players typically take the final day of practice to get in nine holes, or maybe do light work on their games. Woods no longer has that luxury. Time is running out, as it relates to preparing for the PGA Championship, and for a season that is being measured differently. He once said it couldnt be a great year without winning a major. Winning tournaments still could make a good year. The Sun / Wednesday, August 8, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520538 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesAP PHOTOTiger Woods responds to a question during a news conference, Tuesday, in St. Louis. Its really hard to change the way youve been playing after 20 years,Ž Cowboys safety Jeff Heath said. Youre not always thinking about where youre hitting somebody. Youre just trying to get them down. As soon as you start thinking, and second-guessing yourself, I think thats when trouble happens. Hopefully it does the job in keeping players safe but doesnt result in a lot of ejections.Ž As the NFL alters this rule and another to kickoffs in the name of safety, some players are willing to accept the reasons for changes. Denvers threetime All-Pro linebacker Von Miller said, Theyve put in rules to take care of all the players, as well, so Im good with all the rule changes.Ž Seahawks coach Pete Carroll said he used to fight the evolution of football like an old dog,Ž but has come to accept changes in the name of doing the right thing for players. He expects there to be a wide application of the enhanced helmet rule and doesnt consider it such a bad thing. I think its across the board because it can happen multiple times on any play, where guys use the top of their helmet,Ž Carroll said. Were just getting out of it. Its really about going back to really good shoulderleverage play.Ž Thats how Josh Norman feels about it. The Washington Redskins cornerback knows he has acc identally made helmet contact with opponents, but as a player not known for those plays considers this a reminder about sound fundamentals. Head up, bowed neck, tackle with your facemask,Ž Norman said. Its not with the crown of your head. Obviously injuries come. People get paralyzed like that. Nobody should play like that.Ž To get the message across, coaches Anthony Lynn of the Chargers, Doug Marrone of the Jaguars, Dan Quinn of the Falcons, Mike Vrabel of the Titans and Todd Bowles of the Jets each narrated a clip-by-clip video illustrating how the enhanced rule affects a different position group: running backs offensive linemen defensive linemen linebackers and defensive backs Hall of Fame running back Curtis Martin and linebackers Willie Lanier also a Hall of Famer, and Willie McGinest taped minute-long videos explaining to players the importance of stance posture and technique to avoid unnecessary head contact. In the first test of the heightened emphasis on head contact, Baltimore linebackers Patrick Onwuasor and Kamalei Correa were each flagged for 15-yard penalties in the Hall of Fame game that opened the preseason. Watching that gave Denver coach Vance Joseph a glimpse of what effect the helmet rule will have, pointing out its not just on players to adjust. Coaching that part, in my opinion, is going to be the tough part „ not the defenders,Ž Joseph said. Thats been taught and thats been coached for a long time, with the offensive guys using their stiff arm and putting the ball in the proper hand, using their shoulders versus their head. Its going to take teaching.ŽNFLFrom Page 1Jim France, uncle to Brian France, has assumed the interim titles of Chairman and CEO and is assisted by Lesa France Kennedy, Brians sister. A day after the shake-up, few seemed concerned about the direction of NASCAR with Brian France sidelined. Lesa and Jim are going to do a great job,Ž Denny Hamlin said Tuesday. Im confident in the leadership of NASCAR. I know all of the executives really, really well. I get invited into some very intense meetings with them at times, and am very confident that those guys can take the reins and do a great job.Ž Because NASCAR is privately owned and run in large part by Brian France, Jim France and Lesa France Kennedy, there is no clear indication of how hands-on Brian France was or what kind of void his absence will create. The stakeholders are hopeful Jim France, the second son of NASCARs founder, can be a steadying hand in trying times for the series. Weve got to look to our sports future, what we can change and what we can do next,Ž said Kyle Busch. Brians been our leader for a long time. Look forward now to the opportunity to have Jim France in there.Ž Jim France and Lesa France Kennedy have always been in the mix of both NASCAR and International Speedway Corp., but the role of face of the family fell to Brian. Hes the grandson of founder Bill France Sr. and replaced his father, Bill France Jr., as head of NASCAR in 2003. Brian France took charge during a time the sport was booming in popularity and sponsors were beating down the door to get their logos on a race car. Although many of Brian Frances initiatives were progressive and needed in some form, staunch fans have vehemently rejected his vision. Brian France introduced a playoff system, overhauled the design of the series cars and pushed for diversity within the circuits predominantly white, male ranks. But as viewership has declined, sponsors have pulled out of NASCAR and Brian France has not made himself available to the public. He appeared increasingly detached from NASCAR over the past several seasons and is rarely seen at a race. Aside from an occasional random call to SiriusXM NASCAR Radio, Brian France has said almost nothing about NASCARs woes this season. His lack of engagement created a logjam at the top of NASCAR. Chief Operating Officer Steve Phelps and executive vice president Steve ODonnell have tried to clean up NASCARs mess, but they have been handcuffed like many NASCAR executives by an absence of leadership at the very top. Both Jim France and Lesa France Kennedy have become more involved this year and had privately been picking up the slack for Brian France. If the rest of the France family is taking charge, the message needs to be delivered publicly, said Ramsey Poston, who spent more than 10 years as a communications executive for NASCAR. It will be important for NASCAR leadership to reassure key partners that the sport is in good hands and is positively moving forward,Ž said Poston, who is now president of consulting firm Tuckahoe Strategies. Very quickly, Jim France and others should be working on a plan to restore confidence in the sport and roll out a definitive vision for the future.Ž Its not likely to happen soon as Jim France and Lesa France Kennedy are not accustomed to public roles. So neither said anything as of Tuesday, and the attention instead was steered back toward Elliott. He was greeted by several hundred supporters Sunday night when his plane landed in Georgia, which he touched on during a national conference call conducted by NASCAR. As for the off-track news that usurped his victory? I havent ever had any issues with Jim,Ž Elliott said. I expect them to do fine, and it doesnt change my job, so Im going to do my thing.Ž So it is basically business as usual for NASCAR, and thats exactly the way it should be, said longtime France family adversary Bruton Smith. Owner of rival company Speedway Motorsports Inc., Smith sparred with Bill France Jr. during his 31-year leadership reign, but has a better relationship with Brian France. Our sport is big, big, big and its bigger than just one person,Ž Smith said. We go forward. We have to in this sport. At this point in time, NASCAR needs friends and people that will help. Its a great sport and we go forward and we all should be very protective of it and be willing to lend a helping hand.Ž Smith also noted Frances arrest gave NASCAR an opportunity to make a change after years of race fans calling for the ouster of Brian France. They were catching a lot of heat by not doing something,Ž Smith said. But Felix Sabates, who has had at least partial ownership of a top-level NASCAR team since 1989, believes Brian France has been unfairly blamed for the downturn in the series. He said the entire industry shoulders blame for NASCARs slide, and owners and drivers have combined to drive operating costs through the roof. I think NASCAR, owners and drivers need to get on the same page to reverse the trend, and everyone has to share in the responsibility,Ž Sabates said, arguing Brian France deserves a spot in the sport when he decides to return. We need to find it in our hearts to forgive Brian for his mistakes,Ž Sabates said. Whenever he finishes what he needs to do, we all at NASCAR need to welcome him back with open arms. There is a side of Brian most people dont see. He is fun to be with, he knows as many funny jokes as his daddy, he is very charita ble. He is a very simple person.ŽNASCARFrom Page 1TIGERFrom Page 1While not ideal, it was the best available solution to accommodate both our fans and the scheduling challenges,Ž WNBA President Lisa Borders said in a statement. Since the Aces chose not to play, the result is a forfeit.Ž The Aces put out a statement right before the tip of their game Tuesday night in Atlanta. Our entire organization has the utmost respect for the very difficult decision our players made, and we stand with them,Ž Las Vegas president of basketball operations and coach Bill Laimbeer said. We are disappointed with the leagues decision, but our focus is now on winning as many games as we can in our drive for our first playoff appearance.Ž There was little precedent for the decision because the WNBA has never before canceled a game. There have been only a handful of instances over the past few decades in major sports in which teams have had to forfeit. Most of those occurred because of fan involvement, notably the Chicago White Soxs infamous Disco Demolition Night in 1979 when the field was so damaged the second-game of a doubleheader could not be played. We anticipated that this was a possible outcome that the players on the Aces seriously considered,Ž Terri Jackson, director of operations for the players union, wrote in a text message to The Associated Press.ACESFrom Page 1

PAGE 44

Page 4 SP www.yoursun.com Wednesday, August 8, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston7934.699„„8-2W-442-1537-19 NewYork6942.6229„4-6W-138-1631-26 TampaBay5756.50422104-6W-133-2324-33 Toronto5160.45927155-5L-127-2824-32 Baltimore3479.30145335-5L-120-3514-44 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland6249.559„„7-3W-335-2227-27 Minnesota5259.46810144-6L-133-2419-35 Detroit4766.41616204-6L-429-2718-39 Chicago4171.36621255-5L-121-3420-37 KansasCity3478.30428323-7L-515-3819-40 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7342.635„„6-4W-232-2441-18 Oakland6746.5935„7-3W-632-2235-24 Seattle6548.575724-6W-236-2429-24 LosAngeles5658.49116114-6W-130-2826-30 Texas4965.43023187-3L-223-3626-29 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia6349.563„„5-5L-138-1825-31 Atlanta6149.5551„7-3W-128-2333-26 Washington5855.513546-4L-129-2729-28 NewYork4664.41816153-7W-123-3623-28 Miami4768.40917163-7L-127-3220-36 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6547.580„„5-5W-135-2130-26 Milwaukee6550.5651„6-4L-135-2230-28 St.Louis5955.518746-4W-129-2630-29 Pittsburgh5756.504854-6L-333-2924-27 Cincinnati4964.43416134-6L-326-3123-33 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona6351.553„„7-3W-131-2832-23 LosAngeles6251.5495-5W-131-2831-23 Colorado6052.536225-5W-228-2432-28 SanFrancisco5758.496665-5L-232-2425-34 SanDiego4470.38619192-8W-120-3624-34 MAJORLEAGUEBASEBALLNATIONALS8,BRAVES3,GAME1 A TLANTAABRHBIBBSOAVG. Inciartecf400001.251 J acksonp000000.000 A lbies2b412000.278 Freeman1b411000.315 Markakisrf402101.321 Duvalllf300001.204 Carlep000000.000 Culbersonlf111100.279 Camargo3b401100.253 Flowersc300011.225 S wansonss400002.243 Friedp000000.125 a-Gausmanph000000.000 A llardp0000001.000 b-Flahertyph100000.233 V entersp000000--A cunalf-cf200002.265 T OTALS3437318 W ASHINGTONABRHBIBBSOAVG. T urnerss513100.271 S otolf212130.316 Rendon3b401101.287 Harperrf522202.236 Zimmerman1b513301.238 Murphy2b300000.288 Millerp000000--c-Adamsph000010.277 Hollandp000000--S olisp000000--d-Eatonph100001.305 S uerop000000.000 T aylorcf400000.239 Kieboomc220020.205 Rodriguezp211001.125 Gracep000000.000 Difo2b100010.246 T OTALS34812876 A TLANTA000101001„370 W ASHINGTON00040400X„8121 a-hitbypitchforFriedinthe3rd.bgroundedoutforAllardinthe5th.c-pinch hitforMillerinthe6th.d-struckoutforSolis inthe8th. E„Rendon(3).LOB„Atlanta6,Washington 10.2B„Albies(33),Turner(18),Zimmerman 2(8),Rodriguez(1).HR„Culberson(6),off S uero;Harper(27),offAllard;Zimmerman (7),offAllard.RBIs„Markakis(69), Camargo(50),Culberson(28),Turner (48),Soto(38),Rendon(56),Harper2 (70),Zimmerman3(25).SB„Turner(31). S F„Rendon. DP„Washington1(Difo,Turner, Zimmerman). A TLANTAIPHRERBBSONPERA Fried21 0012423.14 A llard,L,1-127 4411 4310.29 V enters110000113.00 Carle124440293.15 J ackson21 0013363.91 W ASHINGTONIPHRERBBSONPERA Rdrgz,W,1-153 1103645.84 Grace,H,3.12 1100112.81 Miller,H,4.20 000093.48 Holland100013227.62 S olis11000054.64 S uero111102223.20 Inheritedrunners-scored„Miller1-0.HBP„ Rodriguez(Gausman). T „3:08.A„26,965(41,313).BRAVES3,NATIONALS1,GAME2ATLANTAABRHBIBBSOAVG. Acunalf400001.261 Culberson2b-ss411101.279 Freeman1b311012.315 Markakisrf412000.323 Suzukic400001.250 Inciartecf402200.253 Camargo3b301010.254 Swansonss300002.241 Winklerp000000.000 Biddlep000000.500 b-Duvallph100001.203 Minterp000000--Newcombp200001.057 Albies2b200001.277 TOTALS34373210 WASHINGTONABRHBIBBSOAVG. Turnerss300011.269 Sotolf411103.315 Rendon3b400002.284 Harperrf400002.234 Zimmerman1b303010.253 Murphy2b400001.280 Taylorcf301000.240 Wietersc401000.198 Scherzerp201000.300 a-Adamsph100001.276 Madsonp000000--Herrerap000000--Millerp000000--TOTALS32171210 ATLANTA000001002„370 WASHINGTON100000000„170 a-struckoutforScherzerinthe7th.b-struck outforBiddleinthe9th. LOB„Atlanta6,Washington7.2B„ Zimmerman(9),Taylor(20).3B„Inciarte (3).HR„Culberson(7),offScherzer;Soto (14),offNewcomb.RBIs„Culberson(29), Inciarte2(42),Soto(39). LIDP„Wieters.GIDP„Murphy. DP„Atlanta2(Culberson,Swanson, Freeman),(Camargo,Albies). ATLANTAIPHRERBBSONPERA Newcomb65 11261023.15 Winkler.11000062.96 Biddle,W,3-01.20 0004262.22 Minter,S,9-1011 0000112.91 WASHINGTONIPHRERBBSONPERA Scherzer74 11161132.28 Madson10 0002124.32 Herrera,L,2-3.13 220062.53 Miller.20 001283.41 Inheritedrunners-scored„Biddle1-0,Miller 1-0.HBP„Minter(Taylor). T„2:54.A„28,970(41,313).ASTROS2,GIANTS1HOUSTONABRHBIBBSOAVG. Bregmanss501001.277 Gonzalezlf-2b411010.236 Gurriel2b-1b401001.286 White1b412202.267 McHughp000000--Presslyp000000--Rondonp000000--Reddickrf401001.249 Stassic301011.246 Davis3b400001.183 Marisnickcf302010.212 Keuchelp200002.000 b-Gattisph100000.245 Sippp000000--Smithp000000--Fisherlf100001.171 TOTALS35292310 SANFRANCISCOABRHBIBBSOAVG. McCutchenrf300011.261 Posey1b300011.292 Longoria3b400001.258 Crawfordss411000.278 Hundleyc400001.241 Slaterlf201011.304 dArnaud2b201101.264 a-Hansonph-2b201001.276 Duggarcf400002.247 Bumgarnerp200000.083 c-Penceph100001.218 Blackp000000--Watsonp000000--TOTALS31141310 HOUSTON000000020„290 SANFRANCISCO010000000„140 a-tripledfordArnaudinthe4th.b-popped outforKeuchelinthe7th.c-struckoutfor Bumgarnerinthe7th. LOB„Houston9,SanFrancisco7.2B„Gonzalez (16),Marisnick(6),Crawford(25).3B„White (1),Reddick(2),Hanson(3).HR„White(4), offBlack.RBIs„White2(7),dArnaud(8).SB„ Gurriel(4),Reddick(6),Marisnick(4). HOUSTONIPHRERBBSONPERA Keuchel63 1125873.53 Sipp.110000101.61 Smith,W,4-1.200002113.86 McHugh,H,5.20 000191.00 Pressly,H,9.10 000053.27 Rndon,S,13-1610 0012222.16 SANFRANCISCOIPHRERBBSONPERA Bumgarner75 00371002.69 Blck,L,1-1,BS,1-113 220225 3.86 Watson11 0001141.99 Inheritedrunners-scored„Smith1-0.HBP„ Keuchel(Slater).WP„Bumgarner. T„3:02.A„41,613(41,915).CARDINALS3,MARLINS2ST.LOUISABRHBIBBSOAVG. Carpenter1b411102.282 Molinac400001.282 Martinezrf400001.292 Hudsonp000000.000 Norrisp000000--Ozunalf402000.271 Gyorko3b310011.249 DeJongss412201.244 Wong2b401000.224 Badercf400000.270 Mikolasp201001.122 a-Munozph-rf100001.287 TOTALS3437318 MIAMIABRHBIBBSOAVG. Dietrichlf413000.285 1-Gallowaypr-lf000000.286 Andersonrf400000.285 Realmutoc400000.294 Bour1b301110.229 2-Riverapr000000.196 Castro2b400001.287 Riddless411001.223 Rojas3b301100.255 Sierracf300000.214 Lopezp100000.182 Hernandezp000000.000 b-Pradoph100000.229 Guerrap000000--TOTALS3126212 ST.LOUIS000000210„370 MIAMI100010000„260 a-struckoutforMikolasinthe8th.b-”iedout forHernandezinthe8th. 1-ranforDietrichinthe8th.2-ranforBour inthe9th. LOB„St.Louis5,Miami4.2B„DeJong (13).3B„Riddle(4).HR„DeJong(10),off Lopez;Carpenter(30),offHernandez.RBIs„ Carpenter(62),DeJong2(29),Bour(54), Rojas(41).S„Lopez.GIDP„Anderson. DP„St.Louis1(Mikolas,DeJong,Carpenter). ST.LOUISIPHRERBBSONPERA Mikolas,W,12-375 220181 2.74 Hudson,H,211 00008 0.00 Norris,S,22-2510 001116 2.87 MIAMIIPHRERBBSONPERA Lopez74 2215108 4.32 Hernandez,L,2-611 110224 5.80 Guerra120001195.52 WP„Norris. T„2:34.A„7,230(36,742).RAYS4,ORIOLES3BALTIMOREABRHBIBBSOAVG. Villar2b401002.273 Beckhamss321111.232 Jonescf401001.282 Trumbodh401102.262 Davis1b400003.159 Mancinilf411101.228 Nunez3b301001.256 Petersonrf300001.205 Josephc301001.225 TOTALS32373113 TAMPABAYABRHBIBBSOAVG. Smithrf-lf321010.300 Duffy3b412001.303 Bauers1b301110.237 Crondh300010.248 Wendle2b300000.289 a-Gomezph-rf100000.219 Kiermaiercf400002.186 Lowelf-2b300012.000 Perezc300011.333 Adamesss412100.218 TOTALS3146256 BALTIMORE000111000„371 TAMPABAY100000021„460 Twooutswhenwinningrunscored. a-groundedoutforWendleinthe8th. E„Davis(5).LOB„Baltimore4,TampaBay 6.2B„Villar(12),Jones(29).HR„Beckham (5),offGlasnow;Mancini(16),offSchultz; Adames(5),offCastro.RBIs„Beckham(18), Trumbo(40),Mancini(34),Bauers(29), Adames(14).SB„Joseph(2).CS„Bauers (3). GIDP„Mancini,Peterson,Gomez. DP„Baltimore1(Villar,Beckham,Davis); TampaBay2(Wendle,Adames,Bauers), (Bauers,Adames). BALTIMOREIPHRERBBSONPERA Cobb75 11231015.55 Phillips00 2030206.48 Fry,BS,1-11.20 0003223.06 Castro,L,2-601 110053.46 TAMPABAYIPHRERBBSONPERA Glasnow42 1109614.14 Schultz23 2211454.86 Kolarek2.120002286.23 Romo,W,2-2.20 000163.35 Phillipspitchedto4battersinthe8th. Inheritedrunners-scored„Fry3-1.HBP„ Schultz(Nunez).WP„Cobb,Phillips. T„2:51.A„11,734(42,735).BOXSCORES ROUNDUP/MATCHUPSAstros2,Giants1: TylerWhitehita two-runhomerintheeighthinning andHoustonpulledoffalaterallyfor thesecondstraightgame,beating SanFrancisco. Nationals8,Braves3,1stgame; Braves3,Nationals1,Game2: Bryce HarperandRyanZimmermanhit consecutivehomerstosparka four-runfourthinning,andsurging WashingtonbeatAtlantainthe openerofasplitdoubleheader. EnderInciartesnappedaninthinningtiewithatwo-runtripleand Atlantaearneddoubleheadersplit. Cardinals3,Marlins2: Matt Carpenterhithis30thhomerun,a tiebreakingdriveintheeighthinning thatliftedSt.Louis. Rays4,Orioles3: WillyAdameshita solohomerunwithtwooutsinthe ninthtopowerTampaBay. LATE BostonatToronto MinnesotaatCleveland SeattleatTexas N.Y.YankeesatChicagoWhiteSox ChicagoCubsatKansasCity L.A.DodgersatOakland DetroitatL.A.Angels CincinnatiatN.Y.Mets SanDiegoatMilwaukee PittsburghatColorado PhiladelphiaatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiStephenson(R)0-00.000-00-00.00.00 NewYorkdeGrom(R)12:10p5-81.870-10-18.02.25 PittsburghArcher(R)3-54.641-00-04.18.31 ColoradoMarquez(R)3:10p9-84.390-10-07.02.57 PhiladelphiaVelasquez(R)9-83.601-01-06.10.00 ArizonaCorbin(L)3:40p10-43.351-01-06.04.50 AtlantaFoltynewicz(R)8-73.041-01-06.03.00 WashingtonMilone(L)7:05p1-03.000-00-00.00.00 St.LouisGant(R)3-44.680-10-04.013.50 MiamiRichards(R)7:10p3-73.800-10-15.01.80 SanDiegoTBD0-00.000-00-00.00.00 MilwaukeeChacin(R)8:10p10-43.890-10-14.116.62AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SeattleGonzales(L)12-93.690-10-17.05.14 TexasGallardo(R)2:05p6-16.511-01-05.18.44 DetroitHardy(L)4-32.490-10-07.00.00 LosAngelesBarria(R)4:07p6-73.931-00-05.05.40 BostonJohnson(L)2-33.741-01-05.07.20 TorontoHauschild(R)7:07p1-00.000-00-00.00.00 BaltimoreCashner(R)3-105.050-10-11.254.00 TampaBayTBD7:10p0-00.000-00-00.00.00 MinnesotaOdorizzi(R)4-74.671-00-03.15.40 ClevelandClevinger(R)7:10p7-73.520-10-06.04.50 NewYorkSeverino(R)14-63.200-10-15.26.35 ChicagoGiolito(R)8:10p7-85.711-00-07.01.29INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CubsQuintana(L)11-73.991-01-06.01.50 KansasCityFillmyer(R)8:15p0-15.030-10-03.09.00 DodgersKershaw(L)5-52.551-01-06.03.00 OaklandAnderson(L)10:05p2-33.111-00-07.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAUG.8 1920: HowardEhmkeoftheDetroitTigerspitchedthe fastest1-0gameinAmericanLeaguehistory:1hour,13 minutes,foravictoryagainsttheNewYorkYankees. 1931: BobBurkeoftheWashingtonSenatorspitcheda 5-0no-hitteragainsttheBostonRedSox. 1982: CaliforniasDougDeCinceshitthreehomeruns inagameforthesecondtimeinlessthanaweek. DeCinces,wholedtheAngelstoaa9-5victoryover Seattle,hitthreeagainstMinnesotaonAug.3. 1985: Baseball,afteratwo-daywalkout,resumed playingwith18gamesscheduled,including“ve doubleheaders. 1988: The“rstnightgamescheduledinthe74-year historyofChicagosWrigleyFieldswaspostponed withtheCubsleadingthePhiladelphiaPhillies3-1after heavyrainsstartedinthebottomofthefourthinning. 1992: OaklandsDennisEckersleyhadhisconsecutivesaverecordsnappedat40.Hisconsecutivesave records:36straighttostartaseason,and40straight overtwoseasons:endedtryingtoprotecta2-1leadin theninthinningagainsttheKansasCityRoyals. 1997: RandyJohnsonstruckout19,matchingthemajor leaguerecordforleft-handershehadtiedearlierthis season,astheSeattleMarinersdefeatedtheChicago WhiteSox5-0. 1998: PaulMolitorstolehis500thbaseinMinnesotas 6-3losstoBaltimorebecomethe“fthplayerwith3,000 hitsand500steals.MolitorjoinedTyCobb,Honus Wagner,EddieCollinsandLouBrock. 2001: DamionEasleywent6-for-6withahomerunand threeRBIsasDetroitpoundedTexas19-6.TheTigers tiedamodernmajorleaguerecordbyscoring13runs intheninthinning. 2016: BrandonCrawfordbecamethe“rstmajorleague playerin41yearstogetsevenhitsinagame,puttingtheSanFranciscoGiantsaheadtostaywithan RBIsingleinthe14thinningofan8-7victoryoverthe MiamiMarlins. S TATISTICALLEADERS A MERICANLEAGUE RBI: Martinez,Boston,93;Davis,Oakland,86;Ramirez, Cleveland,83;Encarnacion,Cleveland,80;Bregman, Houston,71;Cruz,Seattle,71;Haniger,Seattle,69;Lowrie, Oakland,68;4tiedat67. HITS: Altuve,Houston,134;Segura,Seattle,133;Lindor, Cleveland,132;Martinez,Boston,132;Rosario,Minnesota,131;Merri“eld,KansasCity,129;Betts,Boston,125; Benintendi,Boston,124;Castellanos,Detroit,124;Ramirez, Cleveland,122. HOMERUNS: Martinez,Boston,33;Ramirez,Cleveland,33; Davis,Oakland,31;Trout,LosAngeles,30;Cruz,Seattle, 29;Gallo,Texas,29;Lindor,Cleveland,27;Betts,Boston,26; Judge,NewYork,26;2tiedat25. S TOLENBASES: Gordon,Seattle,26;Ramirez,Cleveland,26; Merri“eld,KansasCity,25;Smith,TampaBay,23;Anderson, Chicago,22;Betts,Boston,21;Trout,LosAngeles,21;Benintendi,Boston,20;DeShields,Texas,18;Lindor,Cleveland,17. PITCHING: Kluber,Cleveland,14-6;Porcello,Boston,14-4; Severino,NewYork,14-5;Carrasco,Cleveland,13-5;Gonzales,Seattle,12-6;Morton,Houston,12-2;Snell,TampaBay, 12-5;7tiedat11. ERA: Sale,Boston,2.04;Verlander,Houston,2.19;Bauer, Cleveland,2.26;Snell,TampaBay,2.27;Kluber,Cleveland, 2.63;Cole,Houston,2.65;Morton,Houston,2.81;Severino, NewYork,3.08;Manaea,Oakland,3.38;Gonzales,Seattle, 3.46. S TRIKEOUTS: Sale,Boston,207;Bauer,Cleveland,206;Verlander,Houston,204;Cole,Houston,202;Paxton,Seattle, 170;Morton,Houston,167;Severino,NewYork,159;Berrios, Minnesota,148;Kluber,Cleveland,146;Clevinger,Cleveland,139. NATIONALLEAGUE RBI: Baez,Chicago,88;Suarez,Cincinnati,87;Arenado, Colorado,81;Story,Colorado,79;Aguilar,Milwaukee, 77;Rizzo,Chicago,74;Hoskins,Philadelphia,72;Harper, Washington,70;Freeman,Atlanta,69;Markakis,Atlanta, 69. HITS: Markakis,Atlanta,137;Freeman,Atlanta,134;Castro, Miami,127;Gennett,Cincinnati,127;Yelich,Milwaukee, 127;Anderson,Miami,126;Albies,Atlanta,125;Arenado, Colorado,124;Baez,Chicago,124;Peraza,Cincinnati,124. HOMERUNS: Arenado,Colorado,29;Carpenter,St.Louis, 29;Harper,Washington,27;Aguilar,Milwaukee,26;Suarez, Cincinnati,26;Baez,Chicago,25;Goldschmidt,Arizona,24; Muncy,LosAngeles,24;Story,Colorado,24;2tiedat22. STOLENBASES: Turner,Washington,31;SMarte,Pittsburgh,25;Hamilton,Cincinnati,24;MTaylor,Washington, 24;Inciarte,Atlanta,23;Baez,Chicago,19;Cain,Milwaukee,19;Peraza,Cincinnati,17;Dyson,Arizona,16; Jankowski,SanDiego,15. PITCHING: Scherzer,Washington,15-5;Godley,Arizona, 12-6;Greinke,Arizona,12-6;Lester,Chicago,12-4;Nola, Philadelphia,12-3;Mikolas,St.Louis,11-3;Chacin,Milwaukee,10-4;Freeland,Colorado,10-7;Newcomb,Atlanta, 10-5;Quintana,Chicago,10-7. ERA: deGrom,NewYork,1.85;Scherzer,Washington,2.33; Nola,Philadelphia,2.37;Mikolas,St.Louis,2.75;Greinke, Arizona,2.97. STRIKEOUTS: Scherzer,Washington,210;Corbin,Arizona, 174;deGrom,NewYork,173;Greinke,Arizona,148;Gray, Colorado,144;Nola,Philadelphia,144;Pivetta,Philadelphia,141;Foltynewicz,Atlanta,138;Godley,Arizona,137;2 tiedat129.MONDAYSGAMES AmericanLeague Cleveland10,Minnesota0 Seattle4,Texas3,12inn. N.Y.Yankees7,ChicagoWhiteSox0 L.A.Angels6,Detroit2 NationalLeague Miami2,St.Louis1 N.Y.Mets6,Cincinnati4 Colorado2,Pittsburgh0 Arizona3,Philadelphia2,14inn. Interleague ChicagoCubs3,KansasCity1 Houston3,SanFrancisco1 THURSDAYSGAMES AmericanLeague MinnesotaatCleveland,1:10p.m. TexasatN.Y.Yankees,7:05p.m. BostonatToronto,7:07p.m. BaltimoreatTampaBay,7:10p.m. SeattleatHouston,8:10p.m. NationalLeague AtlantaatWashington,1:05p.m. SanDiegoatMilwaukee,2:10p.m. L.A.DodgersatColorado,8:40p.m. PittsburghatSanFrancisco,10:15p.m.FANTASYPLAYSPLAYERSTOPICKUP DAVIDFLETCHER3B/SS,LosAngeles Angels,(7percentownedinCBSSports. comleagues): Fletcherisbatting.340in hislast12gamesandhastheabilityto stealbases.Hesalreadyeligibleatthird baseandshortstop,butastheAngels newstartingsecondbaseman,Fletcher willlikelysoonbeeligibleatthatpositionaswell. MELKYCABRERAOF,(4percent): Cabrerahasbeenproducingsincehes beengiventheopportunitytoplay everyday.Hesbatting.353inhislast11 games. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos9336589125.342 AltuveHou10440764134.329 JMartinezBos10640780132.324 MMachadoBal9636548115.315 TroutLAA10937282115.309 SimmonsLAA10238555118.306 SeguraSea10643673133.305 Merri“eldKC10842454129.304 BenintendiBos10641177124.302 MDuffyTB9336639110.301 NATIONALLEAGUE PlayerGABRHPct. YelichMil9938978127.326 MarkakisAtl10842362135.319 FFreemanAtl10842166133.316 DickersonPit9435450111.314 ZobristChC932995393.311 GennettCin10941065127.310 ArenadoCol10640575124.306 SuarezCin9636259110.304 AlmoraChC1053285199.302 JBaezChC11041171124.302 ThroughAug.6

PAGE 45

The Sun / Wednesday, August 8, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 29 15 .659 „ Clearwater (Phillies) 27 16 .628 1 Lakeland (Tigers) 23 19 .548 5 Daytona (Reds) 21 23 .477 8 Tampa (Yankees) 20 24 .455 9 Florida (Braves) 15 26 .366 12 South Division W L Pct. GB Charlotte (Rays) 26 17 .605 „ Fort Myers (Twins) 26 18 .591 Palm Beach (Cardinals) 21 23 .477 5 St. Lucie (Mets) 18 25 .419 8 Jupiter (Marlins) 17 25 .405 8 Bradenton (Pirates) 15 27 .357 10 Tuesdays Games St. Lucie 3, Jupiter 1 Fort Myers 5, Lakeland 0 Palm Beach 8, Florida 1 Charlotte 4, Bradenton 0 Clearwater at Tampa, late Dunedin at Daytona, late Wednesdays Games Palm Beach at Florida, 11 a.m. Fort Myers at Lakeland, 6:30 p.m. St. Lucie at Jupiter, 6:30 p.m. Clearwater at Tampa, 6:30 p.m. Bradenton at Charlotte, 6:35 p.m. Dunedin at Daytona, 7:05 p.m. Thursdays Games Lakeland at Palm Beach, 6:30 p.m. Tampa at Bradenton, 6:30 p.m. Fort Myers at Florida, 6:31 p.m. Dunedin at Charlotte, 6:35 p.m. St. Lucie at Clearwater, 7 p.m. Jupiter at Daytona, 7:05 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA Buffalo 0 0 0 .000 0 0 Miami 0 0 0 .000 0 0 New England 0 0 0 .000 0 0 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Houston 0 0 0 .000 0 0 Indianapolis 0 0 0 .000 0 0 Jacksonville 0 0 0 .000 0 0 Tennessee 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Baltimore 1 0 0 1.000 17 16 Cincinnati 0 0 0 .000 0 0 Cleveland 0 0 0 .000 0 0 Pittsburgh 0 0 0 .000 0 0 WEST W L T PCT. PF PA Denver 0 0 0 .000 0 0 Kansas City 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 0 0 0 .000 0 0 N.Y. Giants 0 0 0 .000 0 0 Philadelphia 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Atlanta 0 0 0 .000 0 0 Carolina 0 0 0 .000 0 0 New Orleans 0 0 0 .000 0 0 Tampa Bay 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 Chicago 0 1 0 .000 16 17 WEST W L T PCT. PF PA Arizona 0 0 0 .000 0 0 L.A. Rams 0 0 0 .000 0 0 San Francisco 0 0 0 .000 0 0 Seattle 0 0 0 .000 0 0WEEK 1 Thursdays GamesPittsburgh 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s GamesAtlanta at N.Y. Jets, 7:30 p.m. Detroit at Oakland, 10:30 p.m.Saturdays GamesMinnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.COLLEGE FOOTBALLAMWAY PRESEASON COACHES TOP 25 POLLThe preseason Amway Top 25 football poll, with “ rst-place votes in parentheses, 2017 “ nal records, total points based on 25 points for “ rst place through one point for 25th, and last years “ nal ranking (LYR): REC. PTS. LYR 1. Alabama (61) 13-1 1621 1 2. Clemson (3) 12-2 1547 4 3. Ohio State (1) 12-2 1458 5 4. Georgia 13-2 1452 2 5. Oklahoma 12-2 1288 3 6. Washington 10-3 1245 15 7. Wisconsin 13-1 1243 6 8. Miami (Fla.) 10-3 1091 13 9. Penn State 11-2 1050 8 10. Auburn 10-4 1004 12 11. Notre Dame 10-3 892 11 12. Michigan State 10-3 870 16 13. Stanford 9-5 768 19 14. Michigan 8-5 752 „ 15. Southern California 11-3 691 10 16. Texas Christian 11-3 530 9 17. Virginia Tech 9-4 524 25 18. Mississippi State 9-4 407 20 19. Florida State 7-6 328 „ 20. West Virginia 7-6 310 „ 21. Texas 7-6 265 „ 22. Boise State 11-3 261 22 23. Central Florida 13-0 259 7 24. Louisiana State 9-4 254 18 25. Oklahoma State 10-3 168 14 Others receiving votes: South Carolina 138; Florida 135; Oregon 105; Utah 81; Northwestern 67; Texas A&M 67; Kansas State 35; Florida Atlantic 27; Boston College 23; Memphis 23; North Carolina State 22; Arkansas State 19; Troy 19; Appalachian State 16; San Diego State 15; Iowa 8; Iowa State 8; Kentucky 8; Washington State 7; South Florida 6; Duke 5; Fresno State 4; Louisville 3; Arizona 2; Houston 2; Army 1; Northern Illinois 1.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at New York Off Cincinnati Off at Colorado -119 Pittsburgh +109 at Arizona -148 Philadelphia +138 at Washington -113 Atlanta +103 St. Louis -138 at Miami +128 at Milwaukee -187 San Diego +172American LeagueNew York -270 at Chicago +240 Seattle -130 at Texas +120 at Los Angeles -150 Detroit +140 Boston -150 at Toronto +140 at Cleveland -200 Minnesota +180 at Tampa Bay Off Baltimore OffInterleagueChicago Cubs -220 at Kansas City +200 L.A. Dodgers -159 at Oakland +149NFL PRESEASON ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Buffalo 1 2 34 Carolina at Cincinnati Pk 2 36 Chicago at Miami 1 1 34 Tampa Bay at N.Y. Giants 3 2 34 Cleveland at Philadelphia 3 3 35 Pittsburgh at Jacksonville 3 2 34 New Orleans at Baltimore 1 3 36 L.A. Rams at New England 4 3 37 Washington at Green Bay Pk Pk 35 Tennessee at Kansas City 2 2 34 Houston at San Francisco 3 3 35 Dallas at Seattle 2 3 34 Indianapolis Fridayat N.Y. Jets 1 2 35 Atlanta at Oakland 3 3 36 DetroitAug. 11at Denver 1 Pk 34 Minnesota at Arizona 2 2 36 L.A. ChargersUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueDETROIT TIGERS „ Signed RHP Ian Hardman to a minor league contract. HOUSTON ASTROS „ Placed OF George Springer on the 10-day DL. Recalled OF Derek Fisher from Fresno (PCL). KANSAS CITY ROYALS „ Sent RHP Jesse Hahn to Omaha (PCL) for a rehab assignment. MINNESOTA TWINS „ Placed RHP Matt Belisle on the 10-day DL. Reinstated RHP Matt Magill from paternity leave. OAKLAND ATHLETICS „ Optioned 2B Franklin Barreto and RHPs J.B. Wendelken and Ryan Dull to Nashville (PCL). Reinstated OF Chad Pinder from the 10-day DL. TORONTO BLUE JAYS „ Placed 3B Brandon Drury on the 10-day DL, retroactive to Sunday. Recalled SS Richard Urena from Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Reinstated 3B Deven Marrero from the 10-day DL and designated him for assignment. ATLANTA BRAVES „ Recalled LHPs Kolby Allard and Adam McCreery and RHP Wes Parsons from Gwinnett (IL). COLORADO ROCKIES „ Optioned C Tom Murphy to Albuquerque (PCL). Reinstated RHP Chad Bettis from the 10-day DL. MIAMI MARLINS „ Optioned RHP Sandy Alcantara to New Orleans (PCL). MILWAUKEE BREWERS „ Placed RHP Matt Albers on the 10-day DL, retroactive to Sunday. Claimed RHP Ariel Hernandez off waivers from the L.A. Dodgers and optioned him to Colorado Spriongs (PCL). NEW YORK METS „ Assigned OF Kevin Kaczmarski outright to Las Vegas (PCL). ST. LOUIS CARDINALS „ Optioned RHP John Brebbia to Memphis (PCL). Sent LHP Brett Cecil to Memphis for a rehab assignment. SAN DIEGO PADRES „ Selected the contract of RHP Brett Kennedy from El Paso (PCL). SAN FRANCISCO GIANTS „ Sent RHP Hunter Strickland to San Jose (Cal) for a rehab assignment. WASHINGTON NATIONALS „ Optioned RHP Jimmy Cordero to Syracuse (IL). Recalled RHP Jefry Rodriguez from Syracuse as 26th man. Agreed to terms with RHP Greg Holland.American AssociationST. PAUL SAINTS „ Signed INF Joey Wong. TEXAS AIRHOGS „ Signed C Jesse Baker and RHP Conner Camacho.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Trey Haley.BASKETBALLNational Basketball AssociationLOS ANGELES CLIPPERS „ Traded F Sam Dekker, the rights to G Renaldas Seibutis and cash to Cleveland for the draft rights to C Vladimir Veremeenko. MEMPHIS GRIZZLIES „ Signed G Shelvin Mack.NBA G LeagueCAPITAL CITY GO-GO „ Named Pops Mensah-Bonsu general manager and Jarell Christian coach.Womens National Basketball AssociationATLANTA DREAM „ Signed G Tiffany Hayes to a multi-year contract extension.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Placed C A.Q. Shipley on injured reserve. TAMPA BAY BUCCANEERS „ Waived PK Trevor Moore. Signed OT Jarron Jones. TENNESSEE TITANS „ Waived TE Phillip Supernaw. Placed LB Nate Palmer on injured reserve. Agreed to terms with TE Jerome Cunningham and LB Brandon Chubb.Canadian Football LeagueEDMONTON ESKIMOS „ Released DL Gerald Rivers.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Signed C Isac Lundestrom to a three-year contract.American Hockey LeagueSAN ANTONIO RAMPAGE „ Signed Fs Charlie Sampair and Jared Thomas.ECHLIDAHO STEELHEADS „ Agreed to terms with F Justin Parizek on a one-year contract. READING ROYALS „ Signed F Shane Walsh to a one-year contract.COLLEGESCOKER „ Named Michala Hash assistant womens basketball coach. GEORGIA SOUTHERN „ Named Collin Vest womens diving coach. TUSCULUM „ Named Chris Roach assistant mens lacrosse coach.GOLFPGA TOURPGA CHAMPIONSHIP TEE TIMESAt Bellerive Country Club, St. Louis Purse: TBA; Yardage: 7,316; Par: 70 All times EasternThursday-Friday First hole-10th hole7:50 a.m.-1:15 p.m. „ Michael Block, United States; Eddie Pepperell, England; Ryan Fox, New Zealand. 8:01 a.m.-1:26 p.m. „ Austin Cook, United States; Craig Hocknull, U.S.; Alexander Bjork, Sweden. 8:12 a.m.-1:37 p.m. „ Yusaku Miyazato, Japan; Bob Sowards, U.S.; Scott Brown, U.S. 8:23 a.m.-1:48 p.m. „ Rafa Cabrera Bello, Spain; Thomas Bjorn, Denmark; James Hahn, U.S. 8:34 a.m.-1:59 p.m. „ Billy Horschel, U.S.; Byeong Hun An, South Korea; Shane Lowry, Ireland. 8:45 a.m.-2:10 p.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Adam Hadwin, Canada. 8:56 a.m.-2:21 p.m. „ Padraig Harrington, Ireland; Jimmy Walker, U.S.; Vijay Singh, Fiji. 9:07 a.m.-2:32 p.m. „ Bryson DeChambeau, U.S.; Andy Sullivan, England; Kiradech Aphibarnrat, Thailand. 9:18 a.m.-2:43 p.m. „ Ryan Armour, U.S.; Cameron Smith, Australia, Peter Uihlein, U.S. 9:29 a.m.-2:54 p.m. „ Paul Dunne, Ireland; J.B. Holmes, U.S.; Dylan Frittelli, South Africa. 9:40 a.m.-3:05 p.m. „ Charles Howell III, U.S.; Jason Schmuhl, U.S.; Brian Gay, U.S. 9:51 a.m.-3:16 p.m. „ David Muttitt, U.S.; Ollie Schniederjans, U.S.; Troy Merritt, U.S. 10:02 a.m.-3:27 p.m. „ Shawn Warren, U.S.; Mikko Korhonen, Finland; J.J. Spaun, U.S. 1:20 p.m.-7:55 a.m. „ Johan Kok, U.S.; Brandon Stone, South Africa; Whee Kim, South Korea. 1:31 p.m.-8:06 a.m. „ Matthew Wallace, England; Matt Dobyns, U.S.; Beau Hossler, U.S. 1:42 p.m.-8:17 a.m. „ Chris Wood, England; Alex Noren, Sweden; Matt Kuchar, U.S. 1:53 p.m.-8:28 a.m. „ Dustin Johnson, U.S.; Bubba Watson, U.S.; Adam Scott, Australia. 2:04 p.m.-8:39 a.m. „ Tommy Fleetwood, England; Satoshi Kodaira, Japan; Marc Leishman, Australia. 2:15 p.m.-8:50 a.m. „ Patrick Reed, U.S.; Brooks Koepka, U.S.; Francesco Molinari, Italy. 2:26 p.m.-9:01 a.m. „ Gary Woodland, U.S.; Sergio Garcia, Spain; Kevin Kisner, U.S. 2:37 p.m.-9:12 a.m. „ Jordan Spieth, U.S.; Jon Rahm, Spain; Justin Rose, England. 2:48 p.m.-9:23 a.m. „ Aaron Wise, U.S.; Paul Casey, England; Zach Johnson, U.S. 2:59 p.m.-9:34 a.m. „ Louis Oosthuizen, South Africa; Thomas Pieters, Belgium; Bill Haas, U.S. 3:10 p.m.-9:45 a.m. „ Jason Kokrak, U.S.; Joaquin Niemann, Chile; Daniel Berger, U.S. 3:21 p.m.-9:56 a.m. „ Omar Uresti, U.S.; Justin Harding, South Africa; Andrew Landry, U.S. 3:32 p.m.-10:07 a.m. „ Matt Borchert, U.S.; Chris Stroud, U.S.; Andrew Putnam, U.S.Thursday-Friday 10th hole-First hole7:55 a.m.-1:20 p.m. „ Jamie Lovemark, U.S.; Rich Berberian Jr., U.S.; Shugo Imahira, Japan. 8:06 a.m.-1:31 p.m. „ Brandt Snedeker, U.S.; Sean McCarty, U.S.; Li Haotong, China. 8:17 a.m.-1:42 p.m „ Jim Furyk, U.S.; Tony Finau, U.S.; Xander Schauffele, U.S. 8:28 a.m.-1:53 p.m. „ Davis Love III, U.S.; Martin Kaymer, Germany; Rich Beem, U.S. 8:39 a.m.-2:04 p.m. „ Rickie Fowler, U.S.; Hideki Matsuyama, Japan; Ian Poulter, England. 8:50 a.m.-2:15 p.m. „ Henrik Stenson, Sweden; Danny Willett, England; Pat Perez, U.S. 9:01 a.m.-2:26 p.m. „ Phil Mickelson, U.S.; Jason Day, Australia; Keegan Bradley, U.S. 9:12 a.m.-2:37 p.m. „ Shubhankar Sharma, India; Jordan Smith, England; Scott Piercy, U.S. 9:23 a.m.-2:48 p.m. „ Justin Thomas, U.S.; Rory McIlroy, Northern Ireland; Tiger Woods, U.S. 9:34 a.m.-2:59 p.m. „ Matt Fitzpatrick, England; Webb Simpson, U.S.; Jhonattan Vegas, Venezuela. 9:45 a.m.-3:10 p.m. „ Stewart Cink, U.S.; Branden Grace, South Africa; Ryan Moore, U.S. 9:56 a.m.-3:21 p.m. „ Ross Fisher, England; Alexander Levy, France; Patton Kizzire, U.S. 10:07 a.m.-3:32 p.m. „ Julian Suri, U.S.; Sungjae Im, South Korean; Craig Bowden, U.S. 1:15 p.m.-7:50 a.m. „ Danny Balin, U.S.; Chesson Hadley, U.S.; Russell Henley, U.S. 1:26 p.m.-8:01 a.m. „ Marty Jertson, U.S.; Luke List, U.S.; Kevin Chappell, U.S. 1:37 p.m.-8:12 a.m. „ Jaysen Hansen, U.S.; Nick Watney, U.S.; Kyle Stanley, U.S. 1:48 p.m.-8:23 a.m. „ Ted Potter Jr., U.S.; Emiliano Grillo, Argentina; Jorge Campillo, Spain. 1:59 p.m.-8:34 a.m. „ Ryan Vermeer, U.S.; Paul Broadhurst, England; John Daly, U.S. 2:10 p.m.-8:45 a.m. „ Si Woo Kim, South Korea; Brice Garnett, U.S.; Tyrrell Hatton, England. 2:21 p.m.-8:56 a.m. „ Y.E. Yang, South Korea; Jason Dufner, U.S.; Shaun Micheel, U.S. 2:32 p.m.-9:07 a.m. „ Thorbjorn Olesen, Denmark; Charl Schwartzel, South Africa; Patrick Cantlay, U.S. 2:43 p.m.-9:18 a.m. „ Brendan Steele, U.S.; Adrian Otaegui, Spain; Kevin Na, U.S. 2:54 p.m.-9:29 a.m. „ Chez Reavie, U.S.; Charley Hoffman, U.S.; Russell Knox, Scotland. 3:05 p.m-9:40 p.m. „ Zach J. Johnson, U.S.; Michael Kim, U.S.; Seungsu Han, U.S. 3:16 p.m.-9:51 a.m. „ Brian Smock, U.S.; Anirban Lahiri, India; Mike Lorenzo-Vera, France. 3:27 p.m.-10:02 a.m. „ Ben Kern, U.S.; Chris Kirk, U.S.; Ryuko Tokimatsu, Japan.U.S.G.A.U.S. WOMENS AMATEURTuesdays leaders at The Golf Club of Tennessee, Kingston Springs, Tenn. Yardage: 6,275; Par: 71Second RoundLucy Li, Redwood Shores, Calif., 68-65„133 Hyun Selin, South Korea, 67-66„133 Olivia Mehaffey, Ireland, 67-68„135 Jaclyn Lee, Canada, 68-68„136 Alexa Pano, Lake Worth, Fla., 66-70„136 Suzuka Yamaguchi, Japan, 67-69„136 Lauren Greenlief, Ashburn, Va., 70-67„137 Bailey Tardy, Peachtree Corners, Ga., 72-66„138 Janet Mao, Johns Creek, Ga., 68-70„138 Elizabeth Moon, Forrest City, Ark., 69-69„138 Dylan Kim, Sachse, Texas, 69-69„138 Yujeong Son, South Korea, 68-70„138 Sophie Hausmann, Germany, 68-70„138 Bianca Pagdanganan, Philippines, 67-71„138 Ashley Gilliam, Manchester, Tenn., 71-68„139 Ya Chun Chang, Taiwan, 70-69„139 Brooke Seay, Rancho Santa Fe, Calif., 70-69„139 Bohyun Park, South Korea, 67-72„139 Sierra Brooks, Lake Mary, Fla., 70-69„139 Elizabeth Wang, San Marino, Calif., 70-69„139 Kaylee Benton, Litch“ eld Park, Ariz., 68-71„139 Amy Matsuoka, Newport Beach, Calif., 68-72„140 Annabell Fuller, England, 70-70„140 Kristen Gillman, Austin, Texas, 70-70„140 Allisen Corpuz, Kapolei, Hawaii, 70-70„140 Alyaa Abdulghany, Newport Beach, Calif., 69-71„140 Stephanie Lau, Fullerton, Calif., 72-68„140 Libby Winans, Plano, Texas, 69-71„140 Patty Tavatanakit, Thailand, 67-73„140 Ty Akabane, Danville, Calif., 69-71„140 Stephanie Bunque, Australia, 71-69„140 Ziyi Wang, China, 67-73„140 Alice Duan, Reno, Nev., 68-73„141 Lauren Stephenson, Lexington, S.C., 69-72„141 Jiwon Jeon, South Korea, 74-67„141 Chia-Yen Wu, Taiwan, 71-70„141 Emilee Hoffman, Folsom, Calif., 71-70„141 Beatrice Wallin, Sweden, 70-71„141 Lauren Hartlage, Elizabethtown, Ky., 70-72„142 Yealimi Noh, Concord, Calif., 70-72„142 Ting Hsuan Huang, Taiwan, 71-71„142 Mika Liu, Beverly Hills, Calif., 70-72„142 Gurleen Kaur, Houston, Texas, 73-69„142 Caroline Curtis, Richmond, Va., 73-69„142 Jennifer Kupcho, Westminster, Colo., 70-72„142 Hailee Cooper, Montgomery, Texas, 72-70„142 Haley Moore, Escondido, Calif., 71-71„142 Pin-Wen Lu, Taiwan, 70-73„143 Hannah Lee, Canada, 74-69„143 Yuka Saso, Philippines, 68-75„143 Albane Valenzuela, Switzerland, 68-75„143 Megan Scho“ ll, Monticello, Fla., 72-71„143 Madison Caldwell, Milton, Ga., 74-69„143 Ellen Port, St. Louis, Mo., 71-72„143 Crystal Wang, Diamond Bar, Calif., 68-75„143 Megan Yang, San Jose, Calif., 69-75„144 Kailie Vongsaga, Diamond Bar, Calif., 71-73„144 Thienna Huynh, Lilburn, Ga., 72-72„144 Reid Isaac, Montgomery, Texas, 72-72„144 Isabella Fierro, Mexico, 72-72„144 Kylie Raines, Dublin, Ohio, 72-72„144 Hannah Facchini, Hanford, Calif., 69-75„144 Gabriella Tomanka, Grapevine, Texas, 74-70„144Quali“ ed for playoff today Adeena Shears, Elizabeth, W.Va., 71-74„145 Julia Potter-Bobb, Indianapolis, Ind., 73-72„145 Yoonhee Kim, San Ramon, Calif., 72-73„145 Makenzie Niblett, Austin, Texas, 70-75„145 Ellie Slama, Salem, Ore., 74-71„145 Rose Zhang, Irvine, Calif., 73-72„145 Han Hsuan Yu, Taiwan, 71-74„145 Allyson Geer-Park, Brighton, Mich., 78-67„145 Ina Kim-Schaad, New York, N.Y., 70-75„145Failed to Make the Cut Meiyi Yan, China, 71-75„146 Avery Zweig, McKinney, Texas, 70-76„146 Lauren Cox, Orange, Texas, 74-72„146 Addison Baggarly, Jonesborough, Tenn., 73-73„146 Tze Han Lin, Taiwan, 68-79„147 Casey Weidenfeld, Pembroke Pines, Fla., 72-75„147 Rebecca Klongland, Stoughton, Wis., 72-75„147 Alli Kim, Murrieta, Calif., 75-72„147 Amanda Doherty, Atlanta, Ga., 75-72„147 Bentley Cotton, Austin, Texas, 76-71„147 Quynn Duong, San Jose, Calif., 76-71„147 Sabrina Iqbal, San Jose, Calif., 72-75„147 Gina Kim, Chapel Hill, N.C., 72-75„147 Alice Hewson, England, 72-75„147 Ysabel Tran, Rancho Santa Margarita, Calif., 69-78„147 Clare Connolly, Chevy Chase, Md., 74-73„147 Erica Shepherd, Greenwood, Ind., 76-71„147 Rachel Heck, Memphis, Tenn., 74-74„148 Jessica Yuen, Bolingbrook, Ill., 73-75„148 Sera Tadokoro, Japan, 74-74„148 Sophie Yip, Australia, 72-76„148 Kayla Sam, Anaheim Hills, Calif., 71-77„148 Maria Balcazar, Mexico, 73-75„148 Monika Poomcharoen, Temecula, Calif., 78-70„148 Maddie Szeryk, Canada, 75-73„148 Jamie Huo, Auburn, Wash., 69-79„148 Lilia Vu, Fountain Valley, Calif., 71-78„149 Annabelle Ack royd, Canada, 73-76„149 Kelsey Sear, Canada, 75-74„149 Sophie Dipetrillo, Dover, Mass., 76-73„149 Caroline Hwang, Orlando, Fla., 72-77„149 Sarah White, Caledonia, Mich., 72-77„149 Sara Camarena, Mexico, 79-70„149 Ivy Shepherd, Peachtree City, Ga., 75-74„149 Ashely Shim, San Mateo, Calif., 73-76„149 Maria Fassi, Mexico, 76-74„150 Emil y Lauterbach, Hartland, Wis., 72-78„150 Lauren Waller, Canonsburg, Pa., 75-76„151 Pimnipa Panthong, Thailand, 75-76„151 Lauren Waidner, Fleming Island, Fla., 73-78„151 Abbey Hartsell, Hickory, N.C., 77-74„151 Mikayla Smith, Appleton, Wis., 75-76„151 Chloe Currie, Canada, 78-73„151 Melany Chong, Canada, 73-78„151 Abbey Daniel, Covington, La., 78-73„151 Kristin Engle, Barbourville, Ky., 74-77„151 Lauren Sung, Palo Alto, Calif., 77-74„151 Meghan Stasi, Ft. Lauderdale, Fla., 76-75„151 Bethany Wu, Diamond Bar, Calif., 74-77„151 Kaitlin Milligan, Norman, Okla., 73-78„151 Brynn Walker, St. Davids, Pa., 78-73„151 Erika Smith, Orlando, Fla., 76-75„151 Kelsey Chugg, Salt Lake City, Utah, 76-75„151 Martha Leach, Hebron, Ky., 76-76„152 Pinya Pipatjarasgit, Sylvania, Ohio, 73-79„152 Elayna Bowser, Dearborn, Mich., 77-76„153 Brooke Boardman, Waukee, Iowa, 77-76„153 Isidora Nilsson, Chile, 83-70„153 Micheala Williams, Athens, Ala., 78-75„153 Delaney Shah, North Potomac, Md., 74-79„153 Emily Gilbreth, Bellaire, Texas, 76-78„154 Kelly Xu, Claremont, Calif., 82-72„154 Sophie Lamb, England, 77-77„154 Gillian Vance, Lakewood, Colo., 75-79„154 Kynadie Adams, Nashville, Tenn., 79-75„154 Lindsay May, Auburn, N.Y., 77-77„154 Nancy Xu, Sunnyvale, Calif., 74-81„155 Katie Reilly, Potomac Falls, Va., 81-74„155 Mary Weinstein, Highlands Ranch, Colo., 80-75„155 Abigail Schimpf, Daniel Island, S.C., 79-76„155 Jackie Rogowicz, Yardley, Pa., 80-76„156 Karoline Tuttle, Lake Mary, Fla., 76-80„156 Simar Singh, Los Altos, Calif., 78-78„156 Reena Sulkar, Barrington Hills, Ill., 73-83„156 Toni Sottile, Thousand Oaks, Calif., 74-82„156 Olivia Canales, Calabasas, Calif., 77-80„157 Katherine Zhu, San Jose, Calif., 79-78„157 Krystal Hu, China, 78-81„159 Bella Setio, Indonesia, 78-83„161 Claire Choi, Honolulu, Hawaii, 76-85„161 Katy Winters, Wichita, Kan., 78-84„162 Anna Moore, Cadiz, Ky., 80-84„164 Payton Schanen, Johns Creek, Ga., 80-85„165 Maddy Rayner, Southlake, Texas, 85-83„168UPCOMING TOURNAMENTSAll times EasternPGA OF AMERICA PGA CHAMPIONSHIPSite: St. Louis. Course: Bellerive Country Club. Yardage: 7,316. Par: 70. Purse: TBA ($10.5 million in 2017). Winners share: TBA ($1.89 million in 2017). Television: Thursday and Friday, 2 p.m. to 8 p.m. (TNT); Saturday and Sunday, 11 a.m. to 2 p.m. (TNT), 2 p.m. to 7 p.m. (CBS Sports). Defending champion: Justin Thomas. Notes: This is the last year for the PGA Championship to be held in August. It moves to May next year. ... The PGA Championship was last held at Bellerive in 1992 when Nick Price won the “ rst of his three majors. ... Tiger Woods returns to the PGA Championship for the “ rst time since 2015, when he missed the cut for the second straight time in a major. ... Woods is the only player to win the PGA in consecutive years „ twice„ in stroke play. ... Jordan Spieth needs to win the PGA to become the sixth player to complete the Grand Slam. None of the previous “ ve completed it at the PGA Championship. ... Gary Player won the career Grand Slam at Bellerive in 1965 by winning the U.S. Open. ... This is the “ nal event before eight Americans automatically qualify for the Ryder Cup team. ... This will be the eighth major Dustin Johnson plays with the No. 1 ranking. ... There will be two players in the “ eld named Zach Johnson. One is a two-time major champion; the other is a club pro from Utah. ... Bellerive was site of the 2008 BMW Championship, won by Camilo Villegas, and the 2001 American Express Championship, which was canceled because of the Sept. 11 terrorist attacks. Next year: Bethpage Black on May 16-19. Online: www.pgachampionship.comEUROPEAN TOUR EUROPEAN GOLF TEAM CHAMPIONSHIPSSite: Gleneagles, Scotland. Course: PGA Centenary Course. Yardage: 6,624. Par: 72. Purse: 550,000 euros. Television: None. Defending champion: New tournament. Race to Dubai leader: Francesco Molinari. Last week: Gaganjeet Bhullar won the Fiji International. Notes: The “ eld features equal numbers of men and women competing for the same prize money. ... Sixteen teams will compete for mens and womens titles, and then they will form four-member mixed teams for another trophy. ... Teams from Britain each have the maximum six teams (three mens teams, three womens teams). ... Laura Davies is in the “ eld after winning the U.S. Senior Womens Open at Chicago Golf Club. She will partner with Georgia Hall. ... This is the second time this year the European Tour has an event featuring men and women. The other was the Golfsixes. ... The PGA Centenary Course is where Europe defeated the U.S. in the 2014 Ryder Cup. The Solheim Cup will be held at Gleneagles next year. Next week: Nordea Masters. Online: www.europeantour.com WEB.COM TOUR ELLIE MAE CLASSIC AT TPC STONEBRAESite: Hayward, Calif. Course: TPC Stonebrae. Yardage: 7,024. Par: 70. Purse: $600,000. Winners share: $108,000. Television: None. Defending champion: Martin Piller. Money leader: Sunjae Im. Last week: Sepp Straka won the KC Golf Classic. Next week: Winco Foods Portland Open. Online: www.pgatour.com/webcomPGA TOURLast week: Justin Thomas won the Bridgestone Invitational and Andrew Putnam won the Barracuda Championship. Next week: Wyndham Championship. FedEx Cup leader: Dustin Johnson. Online: www.pgatour.comLPGA TOURLast week: Georgia Hall won the Womens British Open. Next week: Indy Women in Tech Championship. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com PGA TOUR CHAMPIONSLast week: Kenny Perry won the 3M Championship. Next week: Dicks Sporting Goods Classic Charles Schwab Cup leader: Jerry Kelly. Online: www.pgatour.com/champions OTHER TOURSMEN Asian Tour: Take Solutions Masters, Karnataka Golf Association GC, Bengaluru, India. Defending champion: Poom Saksansin. Online: www.asiantour.com Challenge Tour: Vierumaki Finnish Challenge, Vierumaki Resort, Vierumaki, Finland. Defending champion: Paul Howard. Online: www.europeantour.com/challengetour Mackenzie Tour: ATB Financial Classic, Country Hills GC, Calgary, Alberta. Defending champion: Chase Wright. Online: www. pgatour.com/canada Sunshine Tour: Sun Carnival City Challenge, Ebotse Links, Benoni, South Africa. Defending champion: Jbe Kruger. Online: www.sunshinetour.com WOMEN Symetra Tour: PHC Classic, Brown Deer Park GC, Milwaukee. Defending champion: Brittany Marchand. Online: www.symetratour.com Korean LPGA: Jeju Samdasso Masters, Ora CC, Jeju, South Korea. Defending champion: Jin Young Ko. Online: www.klpga.co.kr Japan LPGA: NEC Karuizawa 72 Golf Tournament, Karuizawa 72 Golf North Course, Nagano, Japan. Defending champion: Mamkiko Higa. Online: www.lpga.or.jp AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through Aug. 5 1. Kyle Busch, 934 2. Kevin Harvick, 864 3. Martin Truex Jr., 813 4. Kurt Busch, 705 5. Clint Bowyer, 703 6. Joey Logano, 691 7. Brad Keselowski, 670 8. Kyle Larson, 660 9. Denny Hamlin, 650 10. Ryan Blaney, 639 11. Chase Elliott, 619 12. Aric Almirola, 602 13. Erik Jones, 572 14. Jimmie Johnson, 563 15. Alex Bowman, 523 16. Ricky Stenhouse Jr., 461 17. Paul Menard, 451 18. Daniel Suarez, 434 19. Ryan Newman, 431 20. William Byron, 427SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 6 48 50 28 New York Red Bulls 14 6 2 44 44 23 New York City FC 13 5 5 44 45 29 Columbus 10 7 6 36 30 29 Montreal 9 13 2 29 30 40 New England 7 7 8 29 36 35 Philadelphia 8 11 3 27 29 37 Orlando City 7 14 2 23 35 54 Toronto FC 6 11 5 23 37 41 Chicago 6 13 5 23 35 48 D.C. United 4 9 6 18 30 36 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 4 6 42 36 28 Portland 10 3 7 37 33 25 Sporting Kansas City 10 6 6 36 40 30 Los Angeles FC 10 6 6 36 45 37 Los Angeles Galaxy 10 8 5 35 44 38 Real Salt Lake 10 9 4 34 33 40 Vancouver 8 9 6 30 36 46 Seattle 8 9 5 29 24 25 Minnesota United 9 13 1 28 36 46 Houston 7 9 6 27 39 33 Colorado 5 12 5 20 27 37 San Jose 3 12 7 16 32 41 3 points for victory, 1 point for tieAug. 4Toronto FC 2, Atlanta United FC 2, tie D.C. United 1, Montreal 1, tie New England 3, Orlando City 3, tie San Jose 3, FC Dallas 1 Seattle 2, Minnesota United 1 Vancouver 2, New York City FC 2, tie Colorado 2, Los Angeles Galaxy 1 Sporting Kansas City 1, Houston 0 Real Salt Lake 2, Chicago 1 Portland 3, Philadelphia 0Aug. 5New York Red Bulls 2, Los Angeles FC 1Saturdays GamesHouston at Columbus, 7:30 p.m. Philadelphia at New England, 7:30 p.m. New York Red Bulls at Chicago, 8:30 p.m. San Jose at Colorado, 9 p.m. Montreal at Real Salt Lake, 10 p.m. Minnesota United at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Los Angeles FC, 10:30 p.m. Vancouver at Portland, 11 p.m.Sundays GamesNew York City FC at Toronto FC, 4 p.m. Orlando City at D.C. United, 8 p.m. FC Dallas at Seattle, 10 p.m.U.S. OPEN CUPSEMIFINALS Todays GamesChicago 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 15 1 4 49 43 15 Seattle 9 4 6 33 22 15 Orlando 8 6 6 30 29 28 Portland 8 6 5 29 30 24 Chicago 7 4 7 28 26 22 Utah 6 6 7 25 16 19 Houston 6 8 5 23 23 30 Washington 2 13 4 10 11 27 Sky Blue FC 0 13 4 4 14 34 3 points for victory, 1 point for tie.Aug. 5North Carolina 2, Portland 1 Sky Blue FC 2, Orlando 2, tie Utah 2, Houston 1 Seattle 2, Washington 0Todays GameWashington at Utah, 10 p.m.Fridays GameNorth Carolina at Chicago, 8 p.m.Saturdays GamesSeattle at Utah, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Portland at Orlando, 7:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB Atlanta 19 10 .655 „ Washington 17 11 .607 1 Connecticut 16 12 .571 2 Chicago 10 18 .357 8 New York 7 21 .250 11 Indiana 5 24 .172 14WESTERN CONFERENCE W L PCT. GB x-Seattle 23 7 .767 „ Los Angeles 17 11 .607 5 Phoenix 16 13 .552 6 Minnesota 15 13 .536 7 Dallas 14 14 .500 8 Las Vegas 12 17 .414 10 x-clinched playoff spotMondays GameSeattle 96, New York 80Tuesdays GamesSeattle 94, Indiana 79 Atlanta 109, Las Vegas 100 Minnesota at Chicago, late Washington at Phoenix, lateTodays GamesLos Angeles at New York, 7 p.m. Connecticut at Dallas, 8 p.m.Thursdays GamesSeattle at Washington, 11:30 a.m. Los Angeles at Atlanta, 7 p.m. Minnesota at Las Vegas, 10 p.m.TENNISATP WORLD TOURROGERS CUP (U.S. Open Series)Tuesday at Aviva Centre, Toronto Purse: $5.32 million (Masters 1000) Surface: Hard-OutdoorMens Singles First RoundKaren Khachanov, Russia, def. Filip Krajinovic, Serbia, 6-3, 6-2. Sam Querrey, United States, def. Adrian Mannarino, France, 6-2, 7-5. Robin Haase, Netherlands, def. Kei Nishikori, Japan, 7-5, 6-1. Stan Wawrinka, Switzerland, def. Nick Kyrgios (16), Australia, 1-6, 7-5, 7-5. Ryan Harrison, United States, def. Mackenzie McDonald, United States, 6-4, 6-2. Stefanos Tsitsipas, Greece, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 7-6 (3). Frances Tiafoe, United States, def. Marco Cecchinato, Italy, 7-6 (3), 6-1. Novak Djokovic (9), Serbia, def. Chung Hyeon, South Korea, 6-3, 7-6 (3). Fabio Fognini (14), Italy, def. Steve Johnson, United States, 6-4, 6-4. Felix Auger-Aliassime, Canada, def. Lucas Pouille, France, 6-4, 6-3. Evgeny Donskoy, Russia, def. Andrey Rublev, Russia, 7-6 (7), 6-4. Denis Shapovalov, Canada, def. Jeremy Chardy, France, 6-1, 6-4. Mens Doubles First RoundNikola Mektic, Croatia, and Alexander Peya, Austria, def. Ivan Dodig, Croatia, and Nick Kyrgios, Australia, 6-2, 6-2. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Artem Sitak, New Zealand, and Stefanos Tsitsipas, Greece, 6-4, 6-4. Sam Querrey and Rajeev Ram, United States, def. Marco Cecchinato, Italy, and Damir Dzumhur, Bosnia-Herzegovina, 7-6 (4), 6-3.MONDAYS RESULTS Mens Singles First RoundIlya Ivashka, Belarus, def. Yuichi Sugita, Japan, 6-2, 6-3. Benoit Paire, France, def. Jared Donaldson, United States, 6-3, 6-4. Peter Polansky, Canada, def. Matthew Ebden, Australia, 7-6 (3), 6-4. Fernando Verdasco, Spain, def. Peter Gojowczyk, Germany, 6-2, 6-2. Marton Fucsovics, Hungary, def. Joao Sousa, Portugal, 6-4, 7-6 (2). Daniil Medvedev, Russia, def. Jack Sock (13), United States, 6-3, 3-6, 6-3. Pierre-Hugues Herbert, France, def. Albert Ramos-Vinolas, Spain, 4-6, 6-3, 6-4. Bradley Klahn, United States, def. David Ferrer, Spain, 7-6 (5), 6-4. Milos Raonic, Canada, def. David Gof“ n (10), Belgium, 6-3, 6-4. Pablo Carreno Busta (12), Spain, def. Yoshihito Nishioka, Japan, 6-0, 0-0, retired. Diego Schwartzman (11), Argentina, def. Kyle Edmund, Britain, 6-1, 6-2. Borna Coric, Croatia, def. Vasek Pospisil, Canada, 6-4, 6-3.Mens Doubles First RoundKevin Anderson, South Africa, and Novak Djokovic, Serbia, def. Felix Auger-Aliassime and Denis Shapovalov, Canada, 6-3, 6-2.WTA TOURCOUPE ROGERS (U.S. Open Series)Tuesday at Stade IGA, Montreal; Purse: $2.82 million (Premier); Surface: Hard-OutdoorWomens Singles First RoundAlison Van Uytvanck, Belgium, def. Sofya Zhuk, Russia, 6-1, 6-2. Johanna Konta, Britain, def. Jelena Ostapenko (11), Latvia, 6-7 (6), 6-1, 6-2. Sorana Cirstea, Romania, def. Monica Niculescu, Romania, 3-6, 6-4, 6-4. Ashleigh Barty (15), Australia, def. IrinaCamelia Begu, Romania, 6-3, 1-6, 7-5. Carla Suarez Navarro, Spain, def. Naomi Osaka (16), Japan, 7-6 (2), 6-2. Kiki Bertens, Netherlands, def. Carol Zhao, Canada, 6-1, 6-2. Aryna Sabalenka, Belarus, def. Ana Bogdan, Romania, 6-4, 4-6, 6-3. Maria Sharapova, Russia, def. Sesil Karatantcheva, Bulgaria, 6-1, 6-2. Mihaela Buzarnescu, Romania, def. Wang Qiang, China, 6-2, 7-5. Alize Cornet, France, def. Tatjana Maria, Germany, 4-6, 6-1, 6-3. Elise Mertens (14), Belgium, def. Eugenie Bouchard, Canada, 6-2, 6-4. Daria Kasatkina (12), Russia, def. Maria Sakkari, Greece, 6-4, 4-6, 6-1. Anastasia Pavlyuchenkova, Russia, def. Christina McHale, United States, 6-3, 6-2. Victoria Azarenka, Belarus, def. Kristina Mladenovic, France, 6-0, 6-1. Zhang Shuai, China, def. Barbora Krejcikova, Czech Republic, 7-5, 7-5.Second RoundPetra Kvitova (8), Czech Republic, def. Anett Kontaveit, Estonia, 6-3, 6-4. Julia Goerges (10), Germany, def. Lucie Safarova, Czech Republic, 2-6, 6-4, 6-3.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Dalila Jakupovic, Slovenia, and Renata Voracova, Czech Republic, 2-6, 6-2, 10-5. Lyudmyla Kichenok, Ukraine, and Jelena Ostapenko, Latvia, def. Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, 5-7, 6-4, 10-4. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, def. Anastasija Sevastova, Latvia, and Elina Svitolina, Ukraine, 6-0, 6-4. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 6-1, 6-4. Miyu Kato and Makoto Ninomiya, Japan, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 7-5, 4-6, 10-7.MONDAYS RESULTS Womens Singles First RoundAnastasija Sevastova, Latvia, def. Aleksandra Krunic, Serbia, 6-1, 6-0. Anett Kontaveit, Estonia, def. Ekaterina Makarova, Russia, 4-6, 6-3, 6-1. Julia Goerges (10), Germany, def. Timea Babos, Hungary, 3-6, 7-6 (3), 6-4. Lucie Safarova, Czech Republic, def. Daria Gavrilova, Australia, 4-6, 6-4, 7-5. Karolina Pliskova (9), Czech Republic, def. Katerina Siniakova, Czech Republic, 6-4, 6-4. Venus Williams (13), United States, def. Caroline Dolehide, United States, 7-5, 6-1. Lesia Tsurenko, Ukraine, def. Katie Boulter, Britain, 6-4, 6-2. Magdalena Rybarikova, Slovakia, def. Barbora Strycova, Czech Republic, 3-6, 7-6 (6), 6-2.Womens Doubles First RoundJohanna Konta, Britain, and Zhang Shuai, China, def. Irina-Camelia Begu and Simona Halep, Romania, 4-6, 7-6 (1), 11-9. Eugenie Bouchard, Canada, and Sloane Stephens, United States, def. Gabriela Dabrowski, Canada, and Xu Yifan (5), China, 6-4, 4-6, 10-6. Kiki Bertens, Netherlands, and Katarina Srebotnik, Slovenia, def. Anastasia Pavlyuchenkova, Russia, and Aryna Sabalenka, Belarus, 7-5, 6-3.CFLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 4 3 0 8 176 168 Hamilton 3 4 0 6 181 147 Toronto 2 5 0 4 137 220 Montreal 1 6 0 2 103 242 WEST DIVISION W L T PTS PF PA Calgary 7 0 0 14 206 87 Edmonton 5 2 0 10 198 167 Winnipeg 4 3 0 8 239 147 Saskatchewan 3 4 0 6 151 175 B.C. 2 4 0 4 126 165Aug. 4Calgary 27, BC 18Thursdays GameEdmonton at BC, 10 p.m.Fridays GameHamilton at Winnipeg, 8:30 p.m.BOXINGSCHEDULEAug. 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. 17At Fantasy Spring Resort Casino, Indio, Calif. (ESPN2), Andrew Cancio vs. Dardan Zenunaj, 10, junior lightweights.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; Tyson Fury vs. Francesco Pianeta, 10, heavyweights. At the Sands Bethlehem (Pa.) Casino and Event Center, Sullivan Barrera vs. Seanie Monaghan, 10, li g ht heavtwei g hts.

PAGE 46

Page 6 SP www.yoursun.com Wednesday, August 8, 2018 / The SunNBA: Rockets Riverwood Golf Club Experience Golf & Nature at its Finest...Special 18 Hole & Twilight Rates AvailableBook your Tee Time Online or Call Today (941) 764-66614100 Riverwood Drive | Port Charlotte, FL 33953 | www.riverwoodgc.comSome restrictions and conditions apply. Non-Resident Memberships Available! For More Info Visit Us Online Today at Riverwoodgc.comadno=50538368 By JOEY KNIGHTTampa Bay TimesWith a short Brett Kean toss into the end zone Tuesday, the curtain was pulled back on one of the most furtive developments of fall camp at USF. Snagging the pass in single coverage was new Bulls TE Jacob Mathis, the former four-star prospect from Berkeley Prep whose name doesnt appear on the team roster. Yet within moments of the catch, in the waning stages of the Bulls first full-pads workout, school officials confirmed Mathis has joined the team. He arrives from Ole Miss, where he spent the previous two seasons without ever logging game action. Whether hes eligible immediately remains unclear, t hough the prospects are encouraging. In the wake of NCAAimposed sanctions on Ole Miss program late last year, several Rebels transfers have been cleared to play immediately at their new schools. Were still just waiting cause we just dont know yet,Ž Coach Charlie Strong said. Hes here, hes practicing and hes getting the work in. I think hell be a great addition for us, weve just got to get some things cleared up through the NCAA.Ž An Under Armour All-American, Mathis „ listed at 6-foot-4, 250 pounds with the Rebels „ gives the Bulls depth at a position that lacked it after veteran Kano Dillon transferred to Oregon. If hes deemed eligible, hell seriously contend with redshirt freshman Frederick Lloyd for the backup spot to Mitch Wilcox. Hes a big dude,Ž Bulls senior WR Ryeshene Bronson said. We were doing pops and I saw him grab the ball by one hand. I was amazed. I mean, everybody can catch the ball with one hand, but for him to come in and just fit right in to our offense, I think hes gonna help us.ŽBy MARTIN FENNELLYTampa Bay TimesTAMPA „ It was last October and it went viral. You can still see it on YouTube. Baltimore Ravens quarterback Joe Flacco was sliding to the turf when he was smashed into Tweety Bird Land by Miami Dolphins linebacker Kiko Alonso. Dirty play. Flacco was still dizzy (Waiter, check, please.Ž) when justice arrived, 6 feet, four inches and 320 pounds of avenging angel. It was Flaccos center. He blasted Alonsos helmet from his head and pounded him into submission. Alonsos judge and jury were named Ryan Jensen. I just lost it,Ž Jensen said. I dont know. Football is family when Im playing. Thats my quarterback. Thats my teammate. Thats how it is. Id be the same way if someone did something to an actual family member. Thats just the way I approach the game.Ž Jensen is now approaching his first game for the Bucs, having signed a four-year, $42mllion contract as a free agent in the offseason. At $10 million per, he is the highest-paid center in football. He aims to earn his pay, with blocking and brains and fire and fury as righteous as his flaming red hair. Redheads are known to be a little feisty,Ž Jensen said with a grin. Bucs fans will love this guy. So will Bucs players. Meet the one-man attitude adjustment for the offensive line. It could use one, too. Teams are going to try to pull the wings off this team and its quarterbacks all season. Well, not on Jensens watch. Jensen, 27, is only his second season as an NFL starter. He has a lot to prove. But he left a lasting impression in Baltimore, with the fights to prove it, and that was just training camp brawls with teammates. He has been called surly.Ž He has been called ornery.Ž And he loves it. The way I play the game is nasty, a finish type of game,Ž Jensen said. Kind of like I said at my introductory press conference after I signed my contract „people compare me to guys who played in the 80s. I consider it a compliment. When someone calls me an a„„, it means Im doing my job. Im not out there being dirty, stomping on guys, doing that kind of stuff. I just finish through the whistle.Ž Hes definitely the right type of guy, the right kind of competitor, the toughness, the things we saw on tape,Ž Bucs head coach Dirk Koetter said. Jensens new teammates have yet to feel his competitive wrath at camp, due in part to Koetters no-fighting policy. Its one of those thing with Dirk, he kind of goes with a no-fighting policy,Ž Jensen said. You get in a fight, you get kicked out. Its not that I dont want to be out there and be feisty, but I need the reps, to be out there making us a cohesive line.Ž His job is hard enough as it is. But Jensen loves center and all its demands. Its more of a complicated position,Ž he said. Ive got to make sure everybody is on the same page. Whos the (middle linebacker)? Who are we (blocking), in a matter of five, six seconds, before I even snap the ball. I kind of enjoy that. Im kind of a control-freak, type-A personality. It keeps you sharp, keeps you focused.Ž Talking to Jensen, youd never know hes a fireball. After practices, hes with his wife, Stephanie, as he pushes their 8-month-old son, Wyatt, in a stroller. Ryan Jensens idea of a good offseason is chilling on the deck of his home in the mountains west of Denver, enjoying clean air. Then again, hes the same guy who once rode dirt bikes and is fast friends with daredevils like Travis Pastrana, a well-motorsports competitor and stunt performer. And Jensen was thrilled when he rode in a dirt buggy with Rob ONeill, the former NAVY Seal who claims to have fired the shots that killed Osama Bin Laden. I have a lot of military in the family, so I have an appreciation for what those men and women do,Ž Jensen said. Theyre putting it out their full force. Thats real life. This is just a game.Ž Still ƒ I like the edge.Ž He comes by it honestly. Ive been through the wringer, through the grind,Ž Jensen said. He weighed only 215 pounds in high school in Colorado, where he played everything. Jensen had only two college scholarship offers, totaling $3,000. He chose Colorado StatePueblo, where he stood out enough to be drafted by Baltimore in the sixth round of the 2013 draft. He played all along the offensive line, struggled to get playing time as a rookie and was cut in his second season. It was a weird feeling when I got released from Baltimore my second year,Ž Jensen said. Was I done? Those thoughts creep through your mind. When I wasnt picked up on waivers, my mindset was thats how this league works. Some guys are in and out, two years, three years. ƒ I was wondering if this is the life I wanted to live.ŽNFL: BucsWhy Jensen is a one-man attitude adjustment for the o ensive lineCOLLEGE FOOTBALL: South Florida Former Berkeley Prep star Mathis now at USFAP FILE PHOTOChris Paul shows his Wake Forest jersey to fans as the school retired his number during a ceremony in Winston-Salem, N.C. Associated PressWINSTON-SALEM, N.C. „ NBA All-Star and former Wake Forest guard Chris P aul is donating $2.5 million in support of the Demon Deacons basketball team. The donation announced Tuesday is the schools largest by a former Wake Forest basketball player. School officials say it will assist a project to expand and enhance the mens and womens locker rooms, and the mens locker room will be named for him. Paul says the locker room project inspired me, because thats where players build relationships and create a unifying camaraderie.Ž The Houston Rockets guard and WinstonSalem native led Wake Forest to its first No. 1 ranking in 2004-05 before becoming a nine-time All-Star and two-time Olympic gold medal winner with the U.S. national team.Paul donates $2.5M to the Wake Forest basketball program JIM DAMASKE | TIMES Jameis Winston (3) takes a snap from Ryan Jensen (66) during Bucs workouts in June. JOEY KNIGHT | TIMESNew USF tight end Jacob Mathis, a Berkeley Prep alumnus, hauls in a touchdown pass from Brett Kean during Tuesdays practice. By STEVEN WINEAssociated PressDAVIE „ Miami Dolphins 14th-year veteran John De nney first saw his future career path in eighth grade, when he bent over and looked between his legs. His coach was putting together a place-kicking team at practice, and Denney volunteered to try out as a long snapper. Whoever was interested lined up and started snapping the ball at a tire hanging from the uprights,Ž Denney said. Be g inners luck, I hit the chain holding the tire and it knocked the tire off the chain. At that age, that got everybody in a frenzy.Ž Those cheers might still be the loudest Denney ever received for doing his job. All long snappers toil in anonymity „ unless they make a mistake, and Denney doesnt. Thats why he has been with the Dolphins since 2005, four years longer than any other active player. At 39 hes among the oldest players in the NFL. It has been a ride, thats for sure,Ž Denney said following a recent p ractice. I would never guess 14 years later I would still be on this field in the same place. I won the lottery.Ž Is the hardest part of the job the drudgery of training camp in steamy South Florida? For everybody else, yeah,Ž Denney said with a chuckle. My position is different.Ž Thats for sure. Long snappers spend much of practice off to the side with the place-kickers and punters, often watching and chatting. Its not bad duty for $1 million a year, which is Denneys salary this season.NFL: DolphinsAt 39, Denney is a “ xture as long snapperAssociated PressSerena Williams says shes been struggling with post partum emotions and wants other new moms to know they are totally normal.Ž The 23-time Grand Slam champion suffered the most lopsided defeat of her career, a 6-1, 6-0 loss to Johanna Konta in San Jose, California, last Tuesday. She then withdrew from this weeks Rogers Cup in Montreal, citing personal reasons. Last week was not easy for me. Not only was I accepting some tough personal stuff, but I just was in a funk. Mostly, I felt like I was not a good mom,Ž Williams said in an Instagram post on Monday. I read several articles that said postpartum emotions can last up to 3 years if not dealt with. I like communication best. Talking things through with my mom, my sisters, my friends let me know that my feelings are totally normal.Ž The 36-year-old Williams was the runner-up at Wimbledon last month. That was just her fourth tournament since returning to the tour after having a baby in September and dealing with a health scare related to blood clots.Williams shares postpartum struggles on social mediaAP FILE PHOTOSerena Williams waits to walk onto the court during the Mubadala Silicon Valley Classic in San Jose, Calif. TENNIS: Serena Williams

PAGE 47

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice AUGUST 8, 2018 GO! LetsThis Billboard Top 10 artists innovative sound is a hot-rod fusing of Texas and Chicagostyle blues, swinging boogie, southern rock and a pinch of Motor City grit. Rusty and Laurie Wright, lead artists from The Rusty Wright Band, bring their rock and roll style in an intimate duo setting to The William H. Wakeman, III Cultural Center Theater on Saturday, Aug. 11. Guitarist Rusty Wright, the bands namesake and primary songwriter, has drawn on his familys southern roots and a wealth of legendary blues-rock in”uences to craft his uniquely bluescentricŽ sound that leans on duet-style songs, and showcases his ”amboyant guitar style. Wright creates a signature style and sound all his own that fuses naturally with whatever song it is applied to. Joining forces with singer and guitarist Laurie Wright in 2004, they formed their duo to allow their songs and the stories behind them to shine in the warmth of an intimate setting. They will be performing tunes from their extensive catalog of music, including songs from their Billboard Top 10 album Wonder Man,Ž and fresh new tunes from two upcoming releases. Performing intimate arrangements of our songs with our guitars feels like weve invited friends into our living room to share the songs and stories of our life together. Performances with our full band are more like a roller coaster ride accompanied by lots of guitar and organ,Ž explained Laurie Lacross-Wright with a laugh. Rusty is a brilliant lyricist, but his beautifully crafted words and melodies sometimes get overshadowed by the bold energy of the band. Its nice once in a while to step back and turn the spotlight on the lyrics, the melodies, and the backstories of the tunes.Ž The duos musical sensibilities are “rmly entrenched in the realm of contemporary blues, yet Rusty Wrights impeccable guitar work also hints of iconic blues legends like the late Freddy King, demonstrating a style honed by time while still embodying the exuberance and playfulness of a fearless youngster. Were looking forward to performing some of our fan favorites songs like Make a Liar Out of MeŽ Lost SoulsŽ and Aint No Good LifeŽ that dont typically make it into our band repertoire,Ž said Lacross-Wright. We may also include a few tunes from a side project Rusty is getting ready to release called Playin My Respects,Ž an album of re-interpretations of songs by the early masters of Blues.Ž Audiences can experience this bluescentric sound when the duo performs at The William H. Wakeman, III Cultural Center Theater at 7 p.m. on Saturday, Aug. 11. Tickets are $15 for members and $20 for nonmembers and can be purchased at www. sunevents.com. Tickets are also available at the box of“ce, 2280 Aaron St., Port Charlotte or call 941-625-4175.Blues, boogie, southern rock and a pinch of Motor City gritThe Rusty Wright Band brings globally acclaimed talentBy KAITLYN KRAMERSUN EVENTS WRITER PHOTO PROVIDEDRusty and Laurie Wright, lead artists from The Rusty Wright Band, bring their rock and roll style in an intimate duo setting to The William H. Wakeman, III Cultural Center Theater on Saturday, Aug. 11. IF YOU The Rusty Wright Band duo performs at The William H. Wakeman, III Cultural Center Theater at 7 p.m. on Saturday, Aug. 11. Tickets are $15 for members and $20 for nonmembers and can be purchased at www.sunevents.com. Tickets are also available at the box office, 2280 Aaron St., Port Charlotte or call 941-625-4175. Venice Newcomers Club presents C elebrate VeniceThe Venice Newcomers Club, a nonpro“t organization that provides people new to the area opportunities to form friendships and discover all their new home has to offer, is presenting what it hopes will be the “rst of many Celebrate Venice events. Downtown Venice will be the site of this years happening, on Saturday, Aug. 11, from 11 a.m. to 7 p.m. Coordinator Sandi Chance said that Celebrate Venice is an effort by the Newcomers Club, as well as its sister organization, the Newcomers of Venice Alumni, to both give back to the Venice residents and let Downtown merchants know how much they are appreciated. Its our “rst time doing this, but were hoping that its a success, because wed like to try to do something like this annually,Ž she said. Also, its amazing how many people dont know that the Venice Newcomers Club exists, so well be at the Venice MainStreet kiosk in Centennial Park during the event handing out brochures about our group, as well as a list of all the businesses that will be participating.Ž Celebrate Venice takes place all over downtown, with free open-air trolley rides, narrated by someone from the City of Venices historical resources department, bicycle tours to the South Jetty, afternoon teas, wine tastings and restaurant happy hours. The trolley tours will leave from the parking lot of Centennial Park at noon, 1, 2 and 3 p.m.,Ž Chance said. The bicycle tours are at noon and 4 p.m., and Bikes International will be doing By DEBBIE FLESSNERLETS GO CORRESPONDENT LETS GO PHOTO BY DEBBIE FLESSNERLinda Lozis is the president of the Venice Newcomers Club and Beth Adams is the original founder. IF YOU Celebrate Venice is on Saturday, Aug. 11, from 11 a.m. to 7 p.m. To find out more about the Venice Newcomers Club, visit www. venice-newcomers.org. VENICE | 2 Fred Kaske, the owner of Laff Out Loud novelty store in Fishermens Village, says there is no secret behind Tiki Fest, the celebration scheduled for noon to 4 p.m. Saturday, Aug. 11, at the popular Punta Gorda enclave of boutique shops and restaurants. Its just something we basically thought of because its a fun event,Ž Kaske said of the third annual event, which is sponsored by the Merchants Association of Fishermens Village. This event looks different from a lot of events because its merchant driven, which means it gets a lot of participation. Admission and parking are free. Activities include the Waikiki Hula Dancers, who will perform at 1 p.m. at Center Court and at 3 p.m. outside Harpoon Harrys, the restaurant at the foot of Fishermens Village. Jeff the Juggler will be on hand with his juggling and magic show, and face painting will be available. Games include tiki bowling in which coconuts are used to try to knock over tiki statues. Escape Rooms Unlocked, a new participant for 2018, will be featuring a scavenger hunt. Participants will have the chance to win prizes. The limbo will be Hula dancers, music, a scavenger hunt and more at Tiki FestBy RUSTY PRAYLETS GO CORRESPONDENT IF YOUTiki Fest will be held from noon to 4 p.m. on Saturday, Aug. 11, at Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda. For more information go to www.fishville.com. TIKI | 7 PHOTO PROVIDEDThe Waikiki Hula Dancers are scheduled to perform at 1 p.m. at Center Court and at 3 p.m. outside Harpoon Harrys, the restaurant at the foot of Fishermens Village. 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50539837 August 15th 18thMaking his Debut, Internet SensationCOLLIN MOULTONHis new Amazon Special has over 20 Million ViewsAugust 14thFREE SHOW!Round 4 of our Summer Long Contest First Comic Standing August 8th 11thComedy And MagicKEVIN LEESeen on Last Comic Standing 941-240-5100 NORTH PORT, FLORIDA Gol & Countr Clu Friday August 10th € 5pm-8pmadno=720815Single Lobster Tail $25 Double Lobster Tail $45 Seafood Lasagna $18 Fish & Chips $16 Entrees Served with Soup or House Salad. Reservations Required Seafood Specials

PAGE 48

2 Lets Go! E/N/C/V August 8 14, 2018 LIVE LIKE A TOURISTa Fix-A-Flat workshop at 1 p.m. at the gazebo.Ž Riders will need to bring their own bicycles to take part in the bicycle tour. There will be two afternoon teas, one at 2 p.m. at 124 and the other at 3 p.m. at Upper Crust Caf & Bakery. Wine tastings, where you can get either all-red or all-white varieties, will be held from 5 to 7 p.m. at the Zebra Lounge, the Olive Grove Wine Bar and Caf Longet. We also have four restaurants that have agreed to do a happy hour from 3 to 7 p.m.,Ž Chance said. The Daquiri Deck, TJ Carneys, Abbys on Miami and Ciao Gelato will be participating. Ciao Gelato will be serving a gelato ”oat.Ž Venice Newcomers Club membership is open to residents of Venice, Nokomis and Laurel who have moved to the area within the last three years and who maintain at least nine months of residency per year. After a period of three years, members graduateŽ to the Newcomers of Venice Alumni group, which also provides lots of activities for members to get together. Chance said the group welcomes the entire Venice community to come join them for a day of fun. We will also have face painting for the kids by the Centennial Park kiosk, from 1 p.m. to 3 p.m.,Ž she said. We hope everybody comes to enjoy dining and shopping Downtown.ŽVENICEFROM PAGE 1 NOKOMIS EVENTSuncoast Tropical Fruit and Vegetable Club meeting The Suncoast Tropical Fruit and Vegetable Club will hold its regular monthly meeting at 6:30 p.m. on Wednesday, Aug. 8, at the Nokomis Community Center, 234 Nippino Trail E, Nokomis. Speaker Dr. Seonghee Lee, Assistant Professor Strawberry Molecular Genetics & Genomics University of Florida/IFAS, Gulf Coast Research and Education Center, will present New Technologies with Traditional Breeding to Improve Florida Fruits and Vegetables.Ž For more information, contact suncoastfruitandveg@outlook. com or http://www. growables.org/clubs/ suncoast.html. In the Downtown Fort Myers River District, in Gardners Park, there is a 3,600 square-foot glass haven for butter”ies and butter”y enthusiasts. Honestly, before I visited the Butter”y House, I really didnt know much about the beautiful insects, other than what my elementary school science book told me. But for me, and for countless others who take the time to go there, it was truly an educational experience. The Florida Native Butter”y Society, a 501( c)3 non-pro“t, uses the facility to both breed butter”ies and provide the appropriate educational programs and involved research projects that are helping butter”y populations ”ourish throughout the state. Some of free classes they provideare for children and others, like the Butter”y Gardening class, are for adults and will teach you how to plant the correct pollinators to attract butter”ies to your yard. I was greeted by volunteer Patsy French in the Gift Shop, which is where you can buy your ticket for the Greenhouse. She showed me around the Childrens Activity Center and introduced me to some educational materials that explained a little more about the butter”ies that are native to our area of the state. Afterwards, another volunteer (all the butter”y enthusiasts who work there are volunteers), Sherri Williams, led me back to the Greenhouse. The area just inside the front entrance of that building is where you can see chrysalises of many of the different breeds. Sherri explained to me that every day, the volunteers gather butter”y eggs from the leaves of the plants inside the greenhouse and place them with the leaf they were born on inside a glass case. From there (now you have to think back to your own elementary school science books), the caterpillars are born, and they eat the leaf inside the case, growing larger and beginning the transformation from pupa to chrysalis to eventual butter”y. Inside the Greenhouse is a tropical butter”y paradise. Each of the insects eats only one type of plant, so one of each of those plants is in the building, allowing the volunteers who are culling the eggs to know exactly which species of butter”y will be hatching from the egg, based on what type of plant the egg is found on. The Greenhouse is incredibly peaceful, with colorful, seemingly content butter”ies ”ying everywhere. You can even sit a while on one of the benches, and it feels like you are relaxing in a lovely park somewhe re. Something to keep in mind, though, is that greenhouses are humid and warm, so expect it to be toasty inside, even though there are fans set around. After you leave the Butterfly House, you need to go to the two other business that occupy space in the Butterfly Estates complex. Right next door is the Thrifty Garden shop, which sells many personal gardening items, as well as offering gardening and sprouting classes. And do not leave the parking lot without getting a wafflewich from Buillig Coffee & Bites, the third business in the complex. Owner Sabrina Schoellchen made me one of the best sandwiches I have ever had, and Im a serious sandwich-a-holic„avocado, tomato, chick peas and an egg inside a fluffy, homemade waffle. It was the perfect ending to a lovely afternoon. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net. DebbieFLESSNERCOLUMNIST IF YOUThe Butterfly House is located at 1815 Fowler St., in downtown Fort Myers. It is open from Tuesday through Sunday, from 10 a.m. to 3 p.m. Access to the Greenhouse is $10 for ages 13 and older, $9 for Seniors and Florida residents, $8 for Florida Seniors, $6 for children ages 3 to 12, $7 for college students and free for both veterans and children under the age of 3. The Florida Native Butterfly Society also sells kits to grow your own butterfly. To find out more, visit the website at www.floridanativebutterflies. org or call 239-690-2359. LETS GO PHOTOS BY DEBBIE FLESSNERSherri Williams is one of the volunteers who leads tours of the 3,600 square foot greenhouse full of butteries. Taking a stroll through the Buttery House The Buttery House includes at least one plant that each present species uses for food. adno=54539025 Summer Water Taxi Special!$3.00 Per Person Round Trip(No Coupon Required!) ~ CALL TODAY ~ 941-697-0566O er Expires September 30, 2018 1.866.249.1087 MORE THAN JUST CRUISES! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. OR E T Western CaribbeanSeptember 2018Sail from Tampa to Cozumel, Belize, Mahogany Bay & Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Day Cruise... fr. $379Exotic Southern CaribbeanDecember 2018Sail from Ft. Lauderdale to Antigua, Barbados, St. Lucia, Grenada, Aruba (overnight), Curaao & Bonaire.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)14-Night Cruise... fr. $1,099Alaskan JoyJune 2019Sail roundtrip from Seattle on the Norwegian Joy to Ketchikan, Juneau, Icy Strait Point & Victoria, plus cruise Holkham Bay Glacier. Pick 2 Perks! Air & Hotel Add-ons available.8-Day Cruise... fr. $1,199Taste of IrelandNew for Spring 2019Sail from Ft. Lauderdale to Dublin via Ponta Delgada (overnight), Cork, and Waterford, then begin a 6-day escorted land tour visiting Blarney Castle, Cliffs of Moher, Killarney, Ring of Kerry & More!Bus from select FL cities.20-Day Cruise Tour Package... fr. $2,999All Aboard Travels 30th Anniversary Celebration December 2018Sail on the new Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities 8-Day Cruise Package... fr. $649Enchanting Eastern CaribbeanJanuary 2019Sail roundtrip from Ft. Lauderdale to St. Thomas, St. Croix, Antigua, St. Kitts & St. Maarten.Bus from select FL cities 11-Day Cruise Package... fr. $749adno=50537018 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50539855 TEMPLE SHALOM OPEN HOUSESunday, August 19th 10 am NoonCome spend a pleasant morning learning about our Friday evening Shabbat Services, Holiday Services, adult enrichment programs, Jewish “ lms and music events, and our youth religious school. Free light brunch will be served.We are the only a liated Reform Congregation in Charlotte County and we are the friendliest Temple in all of Florida!!!!Temple Shalom 21390 Utica Avenue Port Charlotte, FL941-625-2116 www.TempleShalom” .com Find us on Facebookadno=50540200

PAGE 49

August 8 14, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information UPCOMING EVENTS PUNTA GORDA EVENTSDance workshops To celebrate National Ballroom Dance week, Sept. 21-30, USA Dance Chapter 6049 will perform ”ash mob ballroom dances in Charlotte County. Couples are sought to learn to dance a foxtrot or swing routine. Workshops are held from 7 p.m. to 8 p.m. on Wednesdays through Sept. 25, at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda. No experience is necessary. Members, $8 ; $10 for nonmembers. For more information, call 614-439-8545 or email Robindeo0324@gmail. com. Charlottes Senior Living Top Chefs Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda, will host Charlotte Seniors Living Top Chefs event from 4 p.m. to 6 p.m. on Thursday, Aug. 16. Hot and cold appetizers, desserts and judgin by celebrity chefs. Proceeds benefot Friendship Centers senior dining program in Charlotte County. Tickets are $25 and cash bar will be available. To purchase tickets, call 941-566-3205. For more information, call 941-586-7164. Alive After 5 The Punta Gorda Downtown Merchants Association invites you to its Alive After 5 celebration from 5 p.m. to 8 p.m. on Thursday, Aug. 16. The merchants bring you this downtown event all year long, come rain, wind, storms or sunny heat and humidity. Its a time for residents and visitors to enjoy live music, “ne dining, shopping, art galleries, art demonstrations and a fun evening. Theres plenty of free parking, so plan to enjoy Alive After 5 and support our local merchants. For more information, call 941-505-1915. Arts in August Enjoy 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@ visualartcenter.org. Italian Heritage Social Club The 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. Spaghetti and meatball dinner fundraiser John 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. Labor Day Bash The 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@ puntagorda-chamber. com. "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue Punta Gorda, FL 33950941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue Punta Gorda, FL 33950941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through Aug. 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50540084 NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COM adno=54539030 Closed for Vacation July 15th Re-open August 15th 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 8/14/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 8/14/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 8/14/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT24 PACK BOTTLES or CANS $1999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54539277

PAGE 51

August 8 14, 2018 E/N/C/V Lets Go! 5 WINE WALK RETURNSVenice, Florida, July 27, 2018 … Venice MainStreet Inc. (VMS) is asking the community to put on their walking shoes and get ready to sip and shop during a Wine Walk, August 16 from 5:00 p.m. to 8:00 p.m. Those who purchase a ticket will be able to enjoy wine tasting at each of the participating locations, and VIPs will be able to enjoy specialty wines and hors doeuvres at the Made In Italy restaurant. Attendees will have a variety of wines available as they shop from store to store, including wines from South Africa and California. Participating Businesses will be pouring 1-ounce tastings in 100% recyclable containers. Were expecting around 700 people for this event,Ž said Nick Sperry, Events and Partnership Coordinator for VMS. We love this event because our residents love it. Its a great way to bring the community together.Ž General tickets are $10 and VIP tickets are available for only $5 more. Tickets can be purchased early at Venice Wine and Co ee Co., The VMS O ce, or online at https://www.visitvenice” org/product/wine-walk. They can also be purchased on the day of at the Centennial Park Kiosk or Burgundy Square Breezeway. Guests can pick up their wristbands and list of wine-tasting locations at the kiosk or breezeway at 5:00 p.m. on the day of. The VIP Experience is sponsored by New Dawn Travels, Curating Unique Life Experiences,Ž partnering with Oceania Cruises. One of my personal goals is to give back to the community and what better way than to support Venice MainStreet,Ž stated Dawn Perreault, certi“ ed Luxury Travel & River Cruise Specialist. This is also a great opportunity for wine walkers, were giving exclusive o ers up to $200 o and pre-paid gratuities on select sailings to those who participate in this event.Ž Venice MainStreet Inc. is working hard on future events as well, such as the Barstool Open on August 25 and the Beach Party September 22. For more information on any of these events, contact the VMS o ce at (941) 484-6722.adno=54536279 CELEBRATE VENICE DAY SATURDAY, AUGUST 11, 12-7PM DOWNTOWN WINE WALK THURSDAY, AUGUST 16, 5-8PM DOWNTOWNUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendarPhoto Provided BARSTOOL OPEN SATURDAY, AUGUST 25, 1-5PM DOWNTOWN POKEMON GO WALK SATURDAY, SEPTEMBER 8, 11-8 DOWNTOWN Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54536275 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FINS 3-Course Lunch for $16 & Dinner for Only $32 SAVOR SARASOTA EXTENDED adno=54536276 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 9/1/18 adno=54536274

PAGE 52

6 Lets Go! E/N/C/V August 8 14, 2018 WEDNESDAYDICK & KAMMY, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. SKUNKY RON, QUIET FIRE, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-6279463. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. GARY & KERRI, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. DJ MIKE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.THURSDAYJEFF HUGHES, (live music), 6 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. THE HATBOYS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-6291645. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. PAUL ROUSH, (live music), noon-3 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda REMEDY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. MIKE IMBASCIANI, (live music), 6 p.m.-9 p.m. The Blue Turtle Tavern & Raw Bar, 139 W. Marion Ave., Punta Gorda 941-637-9477. SUM 1S GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYRENEE & TOMMY, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KOKO RAY & THE KEEPERS, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. KENNY ROSE, ROCKADIALS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. BLACK VELVET, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-4749802. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. BOOMERS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.PAUL ROUSH, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. LEE JAMES, (live music), 2:30 p.m.-6:30 p.m., TRIGGERFISH, 9 p.m.1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. SKUNK MONKEY, (live music), 1 p.m.-5 p.m., SOUL SYSTEM, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941639-9695. ROBERT & WOLFIE, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYSWINGTIDE COMBO, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. MEMPHIS RUB BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. MEMORIES, (live music), 6:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. BEACH MONKEYS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. VINCE BERARDI, (live music), 1 p.m.-5 p.m., J & B ACCOUSTICS, ROCKIN DAYZ, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. SONGWRITERS IN THE ROUND, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. OPEN MIC WITH S & H, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. TIKI FEST, (live music), noon-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MIKE IMBASCIANI, (live music), 8 p.m.-11 p.m. Leroys Southern Kitchen, 201 W. Marion Ave., Punta Gorda 941-5052489. WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. JASON BROWNIE, (live music), 1 p.m.-5 p.m., 3 WAY SPLIT, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., ARCHER, 8 p.m.-12 a.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAY BOB TEESDLE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. JEFF HUGHES, (live music), 3 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda LISA FLEMING, (live music), 1 p.m.-5 p.m., GUMMY SHARKS, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHAMP, (live music), 1 p.m.5 p.m., LEE JAMES, 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. COWBOY DAVE, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-6291645. GARY & KERRI, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.TUESDAY VITO AMERUOSO, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-4749802. JIMI BANKS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. TRIVIA 6:30 p.m. Pops PortO-Call, 4230 El Jobean Road, Port Charlotte 941-391-6751. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. COWBOY DAVE & THE RIVER ROAD POSSE BAND, (live music) 5:30 p.m.8:30 pm. American Legion Post 110 TIKI Bar, 3152 Harbor Blvd., Port Charlotte 941-629-7446. COUNTRYPLUS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-6291645. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte LEE JAMES, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. GORILLAS ON THE LOOSE, (live music), 8:30 p.m.-12:30 a.m. Deans OUT AND ABOUT | 7 OUT AND ABOUT 362 W DEARBORN ST. ENGLEWOOD 941.475.75019th The Packrats Smokehouse Band $3 cover10th KoKo Ray & The Keepers (No cover)11th Memphis Rub Band (No cover) Entertainment starts at 7 pmadno=54539120 adno=720060 adno=720063

PAGE 53

August 8 14, 2018 E/N/C/V Lets Go! 7 OUT AND ABOUToffered for those with enough spine to attempt it. There will be photo opps, tiki carvings, art, clothing and dco. Hawaiian leis will be given away. TikiŽ tarot card readings by Pamela Jones is a new addition. A live remote will be hosted by Todd Matthews of Seaview Radio. Tiki Fest is the brain child of our Fishermens Village Merchants Association,Ž said Kathy Burnam, marketing and events manager for Fishermens Village. A few years ago, they came up with the idea, and the event has grown in popularity year after year.Ž All the musical acts will play from noon to 4 p.m. JPs Island Duo „ John Patti and Jimi Pappas „ and Ragady Lapsey are new to the Tiki Fest this year. Steel drums, calypso vibes, a little trop rock and a lot of rhythm of the islands will resonate through the promenades of the Village. Tiki Tom Watson and L.A. Daniels are returning for a third year. Tiki Fest holds a warm spot in the hearts of Watson and Daniels. We always look forward to Tiki Fest,Ž Watson said. L.A. and I came together for the original Tiki Fest when I asked him to sing a few songs with me. We were going to do four songs together, but when we started practicing, we just clicked. He wound up plying the entire gig with me back in 2016. Its been Tiki Tom and L.A. ever since.Ž We are delighted to offer an off-season event that allows the community to come together and enjoy a family friendly festive day full of multiple activities all in one place,Ž Burnam said. Kaske nodded. Its just plain fun.Ž Musicians schduld to perform are: JPs Island Duo: Center Court Tiki Tom and LA Daniels: first section near Good Ole Days Coffee Ragady Lapsey: third section of Village TIKIFROM PAGE 1 PHOTOS PROVIDED L.A. Daniels, left, and Tiki Tom Watson are scheduled to return to Fishermens Village for Tiki Fest for the third straight year. South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH MARYANNE & GUIDO 6:30 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 1st, 3rd and 4th Mondays „ Amvets 777, 3386 N. Access Road, Englewood KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-6978050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH BILLY G., 6 p.m.-9 p.m. Friday „ Port Charlotte Eagles, 23111 Harborview Road, Port Charlotte 941-629-1645. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-6257571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-6130002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403.BINGO 10:30 a.m. Wednesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200. BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 Call us for more information 239-745-4700 FGCU COMPLETEINFO SESSION€Completed some college? € Want to finish your degree?EARN YOUR BACHELORS DEGREE WHILE MAINTAINING YOUR LIFESTYLE Wednesday, August 29th Arrive at 5:30 pm *Refreshments Served FGCU Charlotte County 117 Herald Court, Suite 211 Punta Gorda, FLadno=50540204adno=50539863 LIVING LEGENDSSuperstars Tribute Show DOLLYŽ TOM JONESŽ BABARA STREISANDŽ SHANIA TWAINŽ LINDA RONSTADTŽ ENGLEBERTŽ CONNIE FRANCISŽ MATHIS, ROD STEWARTŽAND MORE ALL NEW SHOW W/ COSTUME CHANGES Saturday € Sept. 8th, 2018 € 7:00 p.m. $1900 public € $1700 members e Williams H. Wakeman IIICultural Center Theater2280 Aaron Street, Port Charlotte call or go online for tickets: 941-625-4175 www.theculturalcenter.com adno=50540072

PAGE 54

8 Lets Go! E/N/C/V August 8 14, 2018 AROUND TOWN PHOTO BY VICTOR WAGNERPaul Edward Anarumo and Roni James Anarumo enjoy an evening at DVines. PHOTO PROVIDEDPort Charlotte resident Laurence L.A.Ž Daniels enjoys a signature healthy smoothie at The Bean on 41 Coee Shop in Punta Gorda. PHOTO BY JERRY BEARDStretching like cats on a yoga mat, young Laken Pendleton (left) and her sister, Carsyn, worked out with their Grandmom, Karen Pendleton, at Yoga Tots,Ž at the Punta Gorda library, Friday. Having fun with family and friends out and about? Send your photo to letsgo@sun-herald.com. Please include the names of the people in the photo as well as the location. PORT CHARLOTTE EVENTSMicro-wrestling The six-cast member wrestling blowout with the Micro Wrestling Federation, will be held from 8 p.m. to 10 p.m. on Saturday, Sept. 7, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. The Micro Wrestling Federation is a full scale, WWE type event employing an entire cast under “ve feet tall. Founded in 2000, the MWF is the longest running organization within the little person wrestling industry. Tickets range from $10-30 and may be purchased online at www.eventbrite.com. Charlotte Players to present Mousetrap The Charlotte Players will present Agatha Christies MousetrapŽ with 2 p.m. and 7:30 p.m. performances on Sept. 7-16, at the The Langdon Playhouse located in the Charlotte Players Community Theater Center, 1182 Market Circle, Port Charlotte. The worlds longest running play features a group of quirky strangers who are stranded in a boarding house during a snow storm, one of whom is a murderer. Enter a policeman traveling on skis. No sooner he arrives, someone else is killed. Another famous Agatha Christie switch “nish. Seating is reserved for all shows. Ticket prices vary. For more information, call 941-255-1022 or visit www.charlotteplayers.org. Learn about the Charlotte County Jazz Society Are you a member of the Charlotte County Jazz Society? If not, come and learn all about us at this special opening event of our new season. From 2 p.m. to 4 p.m. on Wednesday, Sept. 12, CCJS will present Bobby van Deusen, a brilliant pianist, in a solo performance at JDs Bistro, 1951 Tamiami Trail, Port Charlotte. Tickets for this concert, a combination CCJS fundraiser and new member drive, are $10 and will be sold in advance. Seating is limited, (only 120 seats) so early purchase is advised. Tickets can be obtained with your $10 check made out to CCJS. Mail to Connie Gean, Membership Secretary, 447 Blossom Ave., Port Charlotte, FL 33952 or to Dave Nims, CCJS President, 23142 Clare Ave., Port Charlotte, FL 33952. All purchased tickets will be held in your names at JDs on the day of the concert, Sept. 12, 2018. For more information, call 941-235-9482. Food Truck/Battle of t he Bands The 2018 Food Truck Battle of the Bands, hosted by Charlotte County Pride, will be held from 11 a.m. to 6 p.m. on Saturday, Sept. 15, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. Brings chairs, but leave pets, coolers and outside containers at home. Vote for your favorite food truck by purchasing raf”e ticket for $1 and casting a vote. Parking is $5 adjacent to the event. For more information, call Jan Bucklin at 941-456-9322. CDBIA to host 6th Annual Bowling and Billiards The Charlotte-DeSoto Building Industry Association invites you to join us in our 6th annual Bowling & Billiards event to be held at 6 p.m. on Saturday, Sept. 15, at Treasure Lanes, 1059 Tamiami Trail, Port Charlotte. Registration for each bowler includes bowling, shoes, food and soft beverages. Pool tournament will start at 8 p.m. Cash prize for “rst and second place. Registration price is $35 per person for bowling, with teams up to 6 people, and $25 for pool tournament. Sponsorship is available. For more information or to register, visit www.cdbia.com or call 941-625-0804.ENGLEWOOD EVENTSBike night Englewood Bike Night will be held on Saturday, Aug. 18, at Pioneer Park, 300 W. Dearborn St., Englewood. It will feature three live bands, 22 vendors and the numerous Dearborn Street merhcants. While there, dont forget to enter for a chance to win a 2019 Harley Davidson Street GlideŽ from Berts Black Widow Harley Davidson and The Moose Riders 1933. The event will provide a destination for riders from all over SW Florida. Food, beverages, great music, raf”es, 50/50 drawings and more. Money will be raised for charities like Englewood Area Cancer Foundation, The Sheriffs Youth Ranch, F.A.M.E. (Friend for the Advancement of Musical Education), Helping Hands, Suncoast Humane Society and many more. For a more complete list visit mooseriders1933. com/charities. Englewood Pioneer Days The 62nd Annual Englewood Pioneer Days: A Journey in Time kicks off on Aug. 18 with the Little Miss/Mr. Englewood Pageant. Other events over the next two weeks include a family bowling tournament on Aug. 19, Chalkfest 7.0 on Aug. 25, Michael ODonnell Memorial Fish-A-Thon on Aug. 26, historical tours on Aug. 26, cardboard boat races on Sept. 1, Shipwreck Dance on Sept. 1, Diaper Derby on Sept. 2, and the Pioneer Days Parade and Festival over Labor Day weekend. For more information and schedule of events, visit http://www.englewoodpioneerdays.com. Last of the Red Hot Lovers Lemon Bay Playhouse, 96 W. Dearborn St., Englewood, will present Last of the Red Hot Lovers,Ž a comedy by Neil Simon from Sept. 5-23. Information and tickets are available online at www.lemonbayplayhouse.com or by visiting or calling the box of“ce at 941-475-6756. Deathtrap, Myster/ Thriller Lemon Bay Playhouse, 96 W. Dearborn St., Englewood, will present Deathtrap, Mystery/ ThrillerŽ by Ira Levin from Oct. 17-Nov. 4. Information and tickets are available online at www.lemonbayplayhouse.com or by visiting or calling the box of“ce at 941-475-6756.VENICE EVENTSVenice Farmers Market The Venice Farmers Market is open on Saturdays, from 8 a.m. to noon at 238 Tampa Ave. For more information, call 941-445-9209. Into the Woods Venice Theatres SummerStock program is proud to present Into the Woods on the theatres MainStage through Sunday, Aug. 12. Curtain is at 7:30 p.m. on Tuesdays through Saturdays and 2 p.m. on Sundays. Tickets are $25 for adults, $15 for college students and $12 for children. (The show touches on some dark issues, especially in the second act, and is not recommended for children under 10.) Tickets are available at VeniceStage.com, 941488-1115 or in person at the box of“ce located at 140 W. Tampa Ave. on the island in Venice.PUNTA GORDA EVENTSComedy For A Cause Dont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941255-1022 or visit www. charlotteplayers.org. Charlotte County Out of the Darkness Walk Hosted by American Foundation for Suicide Prevention-Southwest Florida Chapter, Sunday, Sept. 16, Laishley Park 8 a.m. to 11 a.m. Blackwater Country Jam Edgewater Events will present its inaugural event, Blackwater Country Jam, from 2 p.m. to 10 p.m. on Saturday, Sept. 22, at Laishley Park, Punta Gorda. The line-up includes: Jerrod Niemann, Runaway June, Jacob Bryant, Taylor Phillips, Meghan Patrick and JB Crockett. Country music, food and drinks. VIP tickets are avaialble for $75 and includes private cash bar, restrooms, up front stage access, private viewing area and VIP tent. General admission tickets are $35. For more information, visit www. blackwatercountryjam. com. Zirkus Circus and the Flippin Spectacular City Marketplace, in dowtown Punta Gorda, will host the family friendly Zirkus Circus and the Flippin Spectacular, from Oct. 3-7. Enjoy dazzling acts, kids carnival, food truck, vendors and beer garden from 4 p.m. to 10 p.m., Wednesday through Friday, from 11 a.m. to 10 p.m. on Saturday and from 11 a.m. to 6 p.m. on Sunday. adno=50539921Join us on August 10, 2018 Show time: 7:00 pm Come and See:Magueda Dr. Steven C. Thompson Honorary Guest Speaker, Dancers, Choir Music in Spanish, Italian, French & English At the Cultural Center 2280 Aaron Street Port Charlotte, FL 33952 941-625-4175 Tickets $20 Box O ce Monday-Friday … 9am-2pm A Celebration of Jesus 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRESPECIAL ENGAGEMENT AUG 25 26A visually stunning, contemporary circus performance which incorporates music,dance, acrobatics and aerial arts.Parental discretion is advised.adno=50537022

PAGE 55

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 166 8.85 -1.7AAR AIR .30 .6 ...cc 49.05 34.25 142 46.59 +18.6ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1290 23.10 -13.9ABM ABM .70 2.2 20 45.12 28.17 505 31.44 -16.6ADT Inc n ADT ... ... ... 9.60 6.93 2853 9.15 +17.0AES Corp AES .52 3.8 13 13.87 9.86 7519 13.63 +25.9sAFLAC s AFL 1.04 2.2 15 46.96 39.58 2114 46.70 AG MtgeIT MITT 2.00f 10.8 6 19.95 16.31 316 18.56 -2.4sAG Mtg pfA MITTpA 2.06 8.1 ... 25.92 24.88 7 25.56 +.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 2 25.65 +1.3AGCO AGCO .60 .9 28 75.95 56.36 637 63.96 -10.5AH Belo AHC .32 7.3 ...dd 5.80 4.25 31 4.40 -8.3AK Steel AKS ... ... 20 6.80 4.00 8266 4.49 -20.7AMC Ent AMC .68m 4.0 ...dd 17.95 10.80 2165 17.20 +13.9AMCON DIT .72 .8 20 100.00 80.95 87.00 -11.1AMN Hlth AMN ... ... 22 68.20 34.85 662 55.25 +12.2ARC Docu ARC ... ... 22 4.84 1.62 762 3.23 +26.7tASA Gold ASA .04e .4 ...q 12.99 9.67 57 9.59 -15.3AT&T Inc T 2.00 6.2 6 39.80 30.13 27139 32.40 -16.7AT&T 66 n TBB ... ... ... 26.72 24.13 181 24.69 -5.4A10 Ntwks ATEN ... ... ...dd 8.25 5.63 124 6.68 -13.5AU Optron AUO .18e ... ... 4.76 3.31 911 4.45 +20.2AVX Cp AVX .46 2.3 ...cc 21.48 14.51 689 20.33 +17.5AXA EqH n EQH ... ... ... 22.25 19.90 1614 21.59 +.9AZZ Inc AZZ .68 1.3 24 56.05 39.50 81 54.10 +5.9Aarons AAN .12 .3 11 50.80 34.29 564 46.95 +17.8AbbottLab ABT 1.12 1.7 27 65.90 48.05 3282 64.74 +13.4AbbVie ABBV 3.84 4.1 17 125.86 69.47 8798 94.06 -2.7AberFitc ANF .80 3.0 18 29.20 9.03 2404 26.31 +50.9AbdAsPac FAX .42 9.9 ...q 5.29 4.21 894 4.24 -13.1AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 56 6.20 -2.7AbdnChile CH .58e 8.2 ...q 9.64 6.76 46 7.09 -20.6AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 24 8.08 -8.4AbdEMSmC 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 18.25 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.39 18 8.46 -6.2AbdnLatA 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 28.25 32.13 -3.2AcadiaRlt AKR 1.08 4.0 46 30.63 21.34 426 26.86 -1.8Accenture ACN 2.66 1.7 26 168.95 127.26 1345 161.20 +5.3AccoBrds ACCO .24 1.8 23 14.63 10.65 685 13.20 +8.2AcmeU ACU .44 2.0 21 28.18 18.51 3 21.90 -6.4AcornInt rs ATV ... ... ... 38.86 9.70 15 17.69 +.3ActiniumP ATNM ... ... ...dd .85 .33 1730 .57 -14.0Act 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 3 22.33 +4.5Actuant ATU .04 .1 ...cc 30.05 21.50 304 28.10 +11.1Acuity AYI .52 .4 16 199.71 109.98 318 136.89 -22.2Acushnet n GOLF ... ... ... 26.65 15.16 195 26.18 +24.2AdaDvsEq ADX 1.32e 1.2 ...q 16.16 14.30 85 16.13 +7.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 47 20.17 +1.7AdmRsc AE .88 2.2 ...dd 50.59 32.80 6 40.08 -7.9Adecaogro AGRO ... ... ... 11.15 7.20 218 8.41 -18.7Adient n ADNT 1.10 2.4 ... 86.42 43.10 1084 45.42 -42.3AdtalemGl ATGE .36 .7 22 55.85 30.15 178 55.05 +30.9sAdvAuto AAP .24 .2 26 145.83 78.81 940 145.16 +45.6AdvDisp n ADSW ... ... ... 25.80 21.50 268 24.09 +.6AdvDrainS WMS .32f 1.1 24 31.00 17.90 124 28.25 +18.4Advansx n ASIX ... ... ... 46.51 29.55 299 34.41 -18.2AdvOil&Gs AAV ... ... 6 6.75 2.70 576 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 40 15.72 -1.0AdvCCvII AGC .56 9.9 ...q 6.38 5.40 103 5.65 -5.7AdvClEnh LCM .84 10.6 ...q 8.77 7.67 38 7.93 -4.9AdSDorWr AADR .32e .6 ...q 64.00 47.31 29 53.03 -9.9AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 11 21.62 +.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3sAdvSmCap SCAP ... ... ... 39.72 31.00 1 39.82 +13.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.13 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 15 47.84 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 31.58 +2.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 70.23 -1.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.50 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 0 29.94 -3.6AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.83 +2.5AdvActBear HDGE ... ... ...q 8.91 7.43 225 7.45 -5.0Aecom ACM ... ... 11 39.90 30.15 1905 33.15 -10.8AegeanMP ANW .08 4.0 5 5.35 .60 688 1.98 -54.0Aegon AEG .25e 4.0 ... 7.48 5.49 1607 6.31 +.2Aegon cap AEH 1.59 6.1 ... 26.52 25.40 23 25.92 +.4Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 23 26.00 +.2Aegon t AEB .77 3.1 ... 25.35 23.55 10 25.05 +3.6Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 57.75 47.70 1829 57.75 +9.8Aerocntry ACY ... ... 3 17.34 10.10 1 16.25 +6.6AerohiveN HIVE ... ... ...dd 6.50 3.17 260 4.64 -20.4AerojetR AJRD ... ... ...dd 36.25 24.41 408 34.37 +10.2Aetna AET 2.00 1.1 18 194.40 149.69 1123 188.19 +4.3AffilMgrs AMG 1.20 .8 12 216.99 145.00 649 155.52 -24.2Agilent A .60 .9 80 75.00 58.22 2829 67.66 +1.0Agnico g AEM .44 ... 48 51.86 37.35 1442 40.18 -13.0AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 101 53.63 +4.3Air Inds AIRI .60 42.0 ... 1.95 1.15 22 1.43 -15.4AirLease AL .40 .9 6 50.70 38.46 452 44.55 -7.4AirProd APD 4.40 2.7 24 175.17 143.79 735 160.92 -1.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 658 20.81 -11.0AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.28 -4.9AlamoGp ALG .44 .5 26 120.58 86.41 49 96.22 -14.8AlamosGld AGI .02 .4 ... 8.58 4.83 2919 4.94 -24.1AlaskaAir ALK 1.28f 2.0 8 86.92 57.53 1197 63.86 -13.1sAlbnyIn AIN .68 .9 64 68.85 49.20 479 74.95 +22.0Albemarle ALB 1.34f 1.4 20 144.99 86.75 1587 92.81 -27.4Alcoa Cp AA ... ... 21 62.35 36.93 2886 41.97 -22.1AlexB Inc ALEX .28 1.2 33 30.35 20.83 201 23.90 -13.8Alexanders ALX 18.00 4.9 ... 436.80 332.98 8 363.64 -8.1AlexREE ARE 3.72f 2.9 32 134.37 114.00 398 127.48 -2.4AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 2 34.91 -5.6AlexcoR g AXU ... ... ... 1.85 1.10 177 1.17 -26.4AlgonPw n AQN .51f ... ... 11.34 9.45 133 10.09 -9.6Alibaba BABA ... ... 53 211.70 147.50 20596 179.92 +4.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 1.32 206 1.27 -65.4AllegCp Y ... ... ...cc 646.55 521.07 33 632.50 +6.1AllegTch ATI ... ... ...dd 30.25 17.65 679 27.12 +12.3Allegion ALLE .84 1.0 ... 89.81 73.85 481 83.10 +4.4Allergan AGN 2.88 1.6 12 245.50 142.81 1534 185.73 +13.5Allergn pfA AGNpA 55.00 10.1 ... 875.16 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 179 76.67 +3.1AlliCAMun AKP .70 5.3 ...q 14.02 12.49 19 13.30 -2.1AlliData ADS 2.28 1.0 13 278.33 192.02 329 229.98 -9.3AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.53 -6.5AlliOne rs AOI ... ... ...dd 30.70 9.85 136 17.75 +34.0AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 181 11.66 -8.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 30.80 22.55 319 29.05 +16.0AlliantEg s LNT 1.34 3.1 21 45.52 36.84 2243 42.59 AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 270 7.11 +1.1AlliGblCv2 NCZ .69 11.3 ...q 6.47 5.70 411 6.11 -1.6AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 282 12.97 -.6AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.03 71 23.07 +9.2Allz24Tgt n CBH ... ... ... 10.05 8.75 40 9.27 +1.9sAllnzgDI&Cv ACV 2.00 8.1 ...q 24.50 20.03 47 24.70 +13.1AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 10 25.60 +.5AllisonTrn ALSN .60 1.3 17 48.19 32.93 753 47.25 +9.7Allstate ALL 1.84 1.9 14 105.36 85.59 2187 98.77 -5.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.15 -1.8Allstate 53 ALLpB 1.28 5.0 ... 27.40 25.10 28 25.73 -1.9Allstat pfC ALLpC 1.69 6.6 ... 26.92 25.39 20 25.50 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 11 25.75 -2.4Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 30 25.75 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 11 26.17 -1.6AllyFincl ALLY .60f 2.2 12 31.29 21.81 4153 27.20 -6.7AlmadM n AAU ... ... ... 1.32 .63 120 .65 -36.7AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 9 31.95 +4.0AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 4 31.14 -5.8AlpMoIntQ IMOM ... ... ...q 33.00 26.78 2 28.72 -5.4AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 31.90 +11.5AlpArcVl n VMOT ... ... ... 31.39 25.52 6 29.01 +.1AlphaPro APT ... ... 17 4.25 3.15 9 3.45 -13.8AlpGDDiv 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 9 44.50 -.9AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 3 72.49 +4.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 13 28.65 +13.6AlpBzSoMed BUZ ... ... ... 38.12 28.31 1 37.52 +17.1AlpsRivFlex RFFC ... ... ... 36.59 30.68 8 35.65 +2.7Alps RivDiv RFDA ... ... ... 33.92 28.25 5 33.41 +5.5AlpRvrCare RFCI ... ... ... 26.24 23.73 1990 23.98 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 4 25.30 -2.9tAlpSprtJG SGDJ ... ... ...q 38.94 27.51 91 27.07 -19.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 81 37.87 +15.5tAlpSprotG SGDM .12e .7 ...q 22.94 18.09 21 17.82 -14.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.72 +4.1AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 12 22.34 -12.1AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 12 23.16 +.3AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 57 27.35 -4.5sAlpBarr400 BFOR .25e .6 ...q 44.75 36.66 14 44.98 +8.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 28 24.52 -2.5AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 107 46.06 +.6AlpAlerMLP AMLP 1.35e 12.0 ...q 11.89 9.01 16375 11.25 +4.3sAlteryx n AYX ... ... ... 44.89 18.64 1512 46.05 +82.2Altice n ATUS ... ... ...dd 29.43 14.60 3750 17.37 -8.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 64.35 -21.1AltisResid RESI .60 5.9 ...dd 12.82 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 5657 59.56 -16.6AlumChina ACH ... ... ... 23.54 9.80 64 10.43 -41.8ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 3 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 2 19.89 -9.0AmTrF pfC AFSIpC 1.91 9.2 ... 25.52 14.91 14 20.63 -8.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 7 19.33 -5.8AmTrF pfE AFSIpE ... ... ... 25.94 14.80 5 22.98 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 25.09 -3.1AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 15 24.47 -2.1AmTrF pfD AFSIpD 1.88 8.7 ... 25.36 14.42 7 21.60 -2.7AmberRd AMBR ... ... ...dd 10.29 6.14 114 8.75 +19.2Ambev ABEV .05e 1.0 9 7.43 4.58 40517 5.05 -21.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 1162 62.59 +6.1sAmeresco AMRC ... ... 24 14.50 6.25 346 14.45 +68.0AMovilL AMX .17e 1.0 25 19.91 14.85 4133 17.47 +1.9AmMovl A AMOV ... ... ... 19.87 14.77 18 17.33 +1.9AmAssets AAT 1.08f 2.8 24 41.69 30.62 219 38.62 +1.0AmAxle AXL ... ... 5 20.27 13.38 1851 17.30 +1.6AmCampus ACC 1.84 4.4 51 48.82 34.52 625 41.54 +1.2sAEagleOut AEO .55f 2.1 20 26.24 10.23 1896 26.22 +39.5AEP AEP 2.48 3.5 17 78.07 62.71 1782 71.24 -3.2sAEqInvLf AEL .24f .7 22 37.16 25.43 541 36.30 +18.1AmExp AXP 1.40 1.4 15 104.24 83.97 1851 101.97 +2.7AFnclGrp AFG 1.40 1.2 20 121.69 95.19 170 112.22 +3.4AFnclGp 54 AFGE 1.56 6.1 ... 27.09 25.20 4 25.74 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 7 25.46 -2.9AHm4Rent AMH .20 .9 ... 23.12 18.39 1825 22.53 +3.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.1 ... 27.60 24.61 2 26.44 -3.4AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 10 26.04 -2.8AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 6 24.70 -1.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.83 -2.9AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5183 52.99 -11.1AmLorain ALN ... ... ...dd .44 .14 37 .18 +2.3AMidstrm AMID .41 7.2 ...dd 15.25 5.30 621 5.75 -56.9AmrRlty ARL ... ... ...dd 21.57 8.00 4 18.42 +43.3AmRenAs n ARA ... ... ... 24.07 9.91 127 16.77 -3.6AmShrd AMS ... ... 14 3.50 2.25 8 3.01 +15.9AmStsWtr AWR 1.02 1.7 33 61.66 47.53 239 60.51 +4.5AmTower AMT 3.08f 2.1 43 155.28 130.37 1418 150.03 +5.2ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 38 24.00 18.01 152 20.50 +4.3AmWtrWks AWK 1.82 2.1 38 92.37 76.04 437 88.08 -3.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 454 40.85 -11.6Ameriprise AMP 3.60 2.6 11 183.90 129.87 867 140.77 -16.9AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1582 83.44 -9.1Ametek AME .56f .7 32 79.32 61.77 1071 77.49 +6.9AmiraNatF ANFI ... ... ... 6.30 1.62 80 1.92 -54.0Ampco AP ... ... ...dd 18.60 8.49 35 9.70 -21.8Amphenol APH .92 1.0 37 95.90 77.52 747 94.58 +7.7AmpioPhm AMPE ... ... ... 4.95 .38 1927 2.86 -29.7AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.23 2 29.64 +2.2AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 28 1.07 +5.9Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.5 75 76.70 39.96 15368 64.54 +20.3Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 152.97 89.58 1404 150.84 +31.9AndeavLog ANDX 4.12 8.6 24 55.21 40.66 849 47.97 +3.9Anf DvAlt n DALT ... ... ... 10.90 9.62 1 10.48 +3.1AnglogldA AU ... ... ... 12.00 7.81 1255 8.48 -16.8ABInBev BUD 3.19e 3.2 25 126.50 91.70 523 100.75 -9.7Anixter AXE ... ... 16 88.85 56.25 104 72.80 -4.2Annaly NLY 1.20 11.5 12 12.58 9.95 15725 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 4 25.58 +.3Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 19 25.41 +.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 94 24.36 -1.7Annaly pfF NLYpF ... ... ... 26.59 24.54 91 25.51 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 252 18.85 -4.4AnteroMid AM 1.56f 5.0 24 34.20 24.20 577 31.25 +7.6AnteroRes AR 1.00 5.3 40 22.69 16.31 4323 18.99 -.1Anthem ANTM 3.00 1.2 16 267.95 179.40 583 257.97 +14.6Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.4 10 6.21 4.55 394 4.85 -10.8Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 0 26.79 +1.3Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 0 25.42 +1.0Aon plc AON 1.60 1.1 28 152.78 130.87 573 143.42 +7.0Apache APA 1.00 2.2 29 49.59 33.60 2509 46.38 +9.9AptInv AIV 1.52 3.5 25 46.72 37.97 755 43.41 -.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 4 26.00 -5.1ApolloCRE ARI 1.84 9.8 12 19.17 17.56 934 18.83 +2.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.64 -.7ApolloGM APO 1.95e 5.4 12 37.35 28.00 1274 35.91 +7.3ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 24 25.43 -3.3ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 51 25.06 +.9ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 5 25.18 -3.4tApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.97 58 15.99 -1.4ApolloTact AIF 1.20a 7.8 ...q 16.48 15.27 46 15.47 -1.8AppHReit n APLE 1.20 6.7 28 20.19 16.72 945 17.82 -8.7ApldIndlT AIT 1.20 1.6 20 76.55 54.00 148 73.85 +8.4Aptargrp ATR 1.28 1.2 30 104.95 79.97 296 103.55 +20.0Aptiv APTV .22 .2 19 103.23 75.99 1159 98.45 +16.1AquaAm WTR .88f 2.4 28 39.55 32.37 496 37.26 -5.0Aquantia n AQ ... ... ... 18.49 9.60 383 12.65 +11.7Acquavnt n WAAS ... ... ... 17.70 10.87 35 16.68 +7.5Aramark ARMK .90f 2.2 21 46.09 36.29 6494 41.01 -4.0ArborRT ABR 1.00 8.7 9 11.81 7.88 2040 11.43 +32.3Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 3 26.05 +2.8ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.64 +.3ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 1 26.38 +.7ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.05 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 2014 32.07 -.7ArchCoal ARCH 1.60 1.8 8 102.61 68.95 252 88.61 -4.9sArchDan ADM 1.34 2.7 21 50.41 38.59 3175 50.25 +25.4Archrock AROC .53f 4.0 27 13.75 8.25 603 13.20 +25.7 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2451 20.95 -23.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 88.00 +2.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.70 592 6.95 -32.9tArcusBio n RCUS ... ... ... 19.67 10.83 67 11.24 -34.7Ardaugh n ARD .56 3.5 ... 22.40 14.77 40 16.01 -24.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 183 6.45 -19.4AresCmcl ACRE 1.16f 8.3 12 14.25 11.96 81 13.97 +8.3AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 88 15.90 -3.2AresMgmt ARES 1.05e 5.0 14 25.95 17.40 708 21.05 +5.3AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 8 26.81 +1.2Argan AGX 1.00 2.5 9 69.95 34.90 105 39.35 -12.6ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 8 25.38 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 85 60.80 +13.4AristaNetw ANET ... ... 49 311.67 160.94 678 268.81 +14.1ArkInnova ARKK ... ... ...q 48.57 30.00 775 46.60 +25.7ArkIndInno ARKQ ... ... ...q 37.14 28.35 241 36.73 +11.5ArkGenom ARKG ... ... ...q 31.89 21.72 114 29.89 +22.0ArkWebX.O ARKW .94p .7 ...q 59.32 36.79 182 57.28 +24.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 24.87 +2.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.88 +2.6ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 286 10.21 -13.3ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 24.16 -1.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 0 24.24 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.54 -1.6ArmadaHof AHH .80 5.1 21 16.00 12.73 231 15.71 +1.2ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.45 ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 97 24.95 -.3ArmourR rs ARR 2.72 11.6 6 27.55 21.40 631 23.37 -9.1ArmsFloor AFI ... ... 76 17.91 12.03 285 15.91 -6.0sArmstrWld AWI ... ... 16 71.10 44.75 472 69.70 +15.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 6 17.68 -1.7ArrowEl ARW ... ... 11 87.26 72.31 349 76.82 -4.5ArwQVMEq QVM ... ... ...q 30.15 25.03 28.55 +3.0ArtisanPtr APAM 2.40a 7.0 23 41.45 29.00 233 34.35 -13.0AskanoG g AKG ... ... ... 1.38 .43 685 .97 +36.7AsburyA ABG ... ... 10 76.50 49.10 204 74.50 +16.4AshfordHT AHT .48 7.4 ...dd 8.66 5.42 910 6.52 -3.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 18 25.95 +3.1AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 18 23.66 -6.9AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 11 23.71 -5.6AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 16 23.80 -6.3AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 29 23.88 -4.9Ashford AINC ... ... 23 109.82 48.25 4 87.29 -6.1sAshland ASH 1.00f 1.2 48 85.98 59.80 452 85.72 +20.4AsiaPc APB .61e 2.1 ...q 15.71 13.00 1 13.59 -5.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 13 4.73 -3.1AspenIns AHL .96 2.6 ...dd 49.10 34.80 452 37.25 -8.3Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 17 25.75 -5.6AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 15 24.59 -4.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.09 -4.0AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.89 -4.1AsscdBanc ASB .60 2.2 17 29.03 20.95 1271 27.25 +7.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 42.50 32.29 7 35.30 +3.5Assurant AIZ 2.24 2.1 42 111.43 84.34 768 106.46 +5.6AssuredG AGO .64 1.6 7 44.79 32.97 633 39.00 +15.1AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 2 25.88 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 14 25.47 -2.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 6 24.99 -.3AsteriasBio AST ... ... ...dd 3.74 1.20 78 1.55 -31.1sAstraZen s AZN 1.37e 3.5 10 39.25 28.78 3970 38.87 +12.0AtHomGr n HOME ... ... 46 40.97 20.07 512 34.01 +11.9Atento SA ATTO .34p ... 11 12.90 5.75 70 6.30 -37.9Athene n ATH ... ... ... 55.22 43.09 1520 49.61 -4.1sAtkoreInt n ATRK ... ... ... 24.48 15.05 1895 25.84 +20.5AtlPwr g AT .12 ... ...dd 2.60 1.80 269 2.10 -10.6ATMOS ATO 1.94f 2.1 17 93.56 76.46 275 91.96 +7.1AurynRs n AUG ... ... ... 3.00 .97 57 1.00 -39.0AutoNatn AN ... ... 12 62.02 39.45 570 48.35 -5.8Autohome ATHM ... ... 16 119.50 48.14 969 95.64 +47.9Autoliv ALV 2.32 2.3 16 115.42 75.32 596 99.37 +8.6AutoZone AZO ... ... 16 797.89 497.29 171 729.91 +2.6Auxilio n AUXO ... ... 32 4.69 3.12 3.47 Avalara n AVLR ... ... ... 59.40 36.16 250 42.21 -4.3AvalonHld AWX ... ... ...dd 20.20 1.83 346 2.94 +47.0AvalonBay AVB 5.88 3.3 24 193.41 152.65 842 179.09 +.4Avangrid n AGR 1.76f 3.5 40 54.55 45.17 299 50.38 -.4AvanosMd AVNS ... ... 32 66.22 40.83 1354 65.75 +42.4AvayaHl n AVYA ... ... 17 23.76 19.08 978 19.96 -.2AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 37 123.67 91.75 471 112.29 -2.2tAvianca AVH .18e 3.0 ... 9.76 6.07 94 6.03 -24.9AvinoSG g ASM ... ... ... 1.80 1.08 74 1.11 -17.2Avista AVA 1.49f 2.9 28 52.91 47.50 292 50.70 -1.5Avon AVP ... ... 18 3.00 1.38 7100 1.78 -17.2Axalta AXTA ... ... 76 38.20 27.90 1153 30.37 -6.1AXIS Cap AXS 1.56 2.9 ...dd 64.90 47.43 408 54.48 +8.4AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 11 25.16 -.3AxisCap pfE AXSpE ... ... ... 25.85 23.39 34 24.78 -1.5Azul n AZUL ... ... ... 35.05 15.53 433 19.32 -18.9AzurePwr n AZRE ... ... ... 18.10 12.53 15 15.87 +11.8B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 552 31.05 -11.7B2gold g BTG ... ... 60 3.30 2.31 2472 2.41 -22.3BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 3028 51.71 +4.0BB&T pfD BBTpD ... ... ... 26.35 24.87 28 25.98 +2.0BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 39 25.66 +1.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 15 25.24 +.8BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 19 25.32 +.6BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 55 26.47 -2.0BBVABFrn BFR .25e 2.0 ... 27.45 11.41 394 12.40 -50.8BBX Cap n BBX .03 .4 9 10.17 6.02 1082 7.59 -4.8BCE g BCE 3.02 ... ... 49.06 40.19 788 40.89 -14.8BG Staffing BGSF 1.20 4.4 32 28.24 14.26 174 27.11 +70.1BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 18 25.55 -1.4BHP BillLt BHP 1.66e 3.3 ... 52.62 39.67 1979 50.57 +10.0BHPBil plc BBL 1.66e 3.7 ... 47.92 34.45 2049 44.66 +10.8BP MidPt n BPMP ... ... ... 23.00 16.83 62 20.83 +1.3BP PLC BP 2.38 5.3 24 47.83 33.90 5868 44.72 +6.4BP Pru BPT 3.60e 12.5 5 31.80 18.65 140 28.75 +43.0BRF SA BRFS ... ... ... 15.50 4.65 1899 6.13 -45.6BRT BRT .80f 6.1 11 14.20 7.55 34 13.04 +10.6BT Grp s BT .99e 6.4 ... 20.89 13.53 1660 15.55 -14.7BWX Tech BWXT .64 1.0 32 72.18 52.56 2420 64.18 +6.1B&W Ent n BW ... ... ...dd 10.16 1.61 1190 1.73 -69.5BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 114 19.28 -.5BadgerMtr s BMI .52 1.0 53 53.30 41.00 67 52.85 +10.6BakHuGE n BHGE .72f 2.0 ...cc 38.10 25.53 2656 35.18 +11.2BallCorp s BLL .40 1.0 21 43.24 34.71 2538 41.74 +10.3Ballanty BTN ... ... ...dd 6.80 3.95 1 5.35 +15.1BanColum CIB 1.27e 2.8 ... 51.38 36.38 130 45.76 +15.4BancCalif BANC .52 2.6 15 23.40 17.10 142 19.90 -3.6BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 2 26.06 -.6BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.30 -.5BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 7 26.16 -1.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 1933 6.98 -17.9BcoBrades s BBDO .02r .3 ... 11.90 5.49 10 7.54 -10.5BcoBrad s BBD .06a .7 ... 11.98 6.53 13032 8.27 -11.2BcoLatin BLX 1.54 6.4 13 30.50 23.12 43 24.05 -10.6BcoMacro BMA ... ... 23 136.10 54.83 369 59.71 -48.5BcoSantSA SAN .21e 3.9 ... 7.57 5.25 5897 5.44 -16.8BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 2612 9.79 +1.2BcSanChile BSAC .85e 2.7 ... 35.09 26.41 460 31.80 +1.7BcoChile BCH 2.12e 2.3 ... 104.17 77.86 14 92.77 -1.7BcpSouth BXS .68f 2.0 ... 35.55 27.20 455 33.75 +7.3Bcp NJ BKJ .24b 1.4 28 17.95 14.43 0 17.45 +.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 19 22.19 +2.0BkofAm BAC .60f 1.9 16 33.05 22.75 43883 31.51 +6.7BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 5 24.53 +5.0BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 12 24.06 +1.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1277.10 -3.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 66 26.25 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 73 26.08 -3.5BkAm 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 20 25.96 -4.5BkAm pfC BACpC ... ... ... 27.83 25.41 45 26.04 -5.1BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 16 23.66 +.7BkAML pfH BMLpH .77 3.5 ... 22.87 20.09 5 22.23 +2.9BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 3 22.29 +3.0sBk of But n NTB 1.28 2.5 16 51.28 31.36 265 51.71 +42.5BkHawaii BOH 2.40 2.9 18 89.09 74.72 172 82.46 -3.8BkMont g BMO 3.84e ... ... 84.71 71.37 510 78.73 -1.6BkNYMel BK 1.12f 2.1 13 58.99 49.39 4959 52.94 -1.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1506 Declined 1296 New Highs 115 New Lows 38 Vol. (in mil.) 3,109 Pvs. Volume 2,842 2,141 2,191 1579 1237 126 65 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 25,080 25,400 25,720 Dow Jones industrialsClose: 25,628.91 Change: 126.73 (0.5%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,883.66 Change: 23.99 (0.3%) 10 DAYSDOW 25692.72 25551.65 25628.91 +126.73 +0.50% s s s +3.68% DOW Trans. 11253.07 11142.71 11217.56 +56.21 +0.50% s s s +5.70% DOW Util. 729.48 722.47 727.85 -2.32 -0.32% s s s +0.62% NYSE Comp. 13039.56 12997.28 12999.59 +35.32 +0.27% s s s +1.49% NASDAQ 7898.20 7868.65 7883.66 +23.99 +0.31% s s s +14.20% S&P 500 2863.43 2855.92 2858.45 +8.05 +0.28% s s s +6.91% S&P 400 2022.93 2014.89 2015.15 +5.65 +0.28% s s s +6.03% Wilshire 5000 29818.65 29748.20 29764.56 +75.41 +0.25% s s s +7.09% Russell 2000 1694.36 1684.86 1688.30 +3.99 +0.24% s t s +9.95% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 8, 2018

PAGE 56

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 26 25.22 +.3BkNova g BNS 3.28f ... 9 66.78 55.85 1003 58.49 -9.4BankUtd BKU .84 2.1 13 44.97 30.37 740 40.40 -.8BarHarbr s BHB .80f 2.7 20 32.48 25.09 12 29.28 +8.4Br iPthCrd OILB ... ... ... 74.18 46.29 1 70.62 +19.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 166.74 +5.3BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 61 22.12 +6.6BiP Cmdty DJP ... ... ...q 25.80 22.57 93 23.78 -2.6BarcGsci36 GSP ... ... ...q 17.81 12.88 7 16.75 +7.8BrcEnEu n FLEU ... ... ... 180.26 137.43 1 149.81 -5.9BiPNickel JJN ... ... ...q 17.50 12.10 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 33.07 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.78 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 28 24.60 +7.8BiP Alum JJU ... ... ...q 20.10 16.88 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 259 26.58 -.3BiPIndMet JJM ... ... ...q 30.93 26.22 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 -2.6sBarcCAPE CAPE ... ... ...q 127.17 106.71 2 127.65 +9.6BiPSPMLP IMLP 1.22e 6.3 ...q 19.89 15.44 1 19.26 +7.1Barclay BCS .15e 1.5 ... 12.55 9.29 1548 9.95 -8.7iPthNtGs n GAZB ... ... ... 47.02 36.56 37.85 -7.4BiP SPVix XVZ ... ... ...q 24.09 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 34 17.26 -1.4B iPVxST rs VXX ... ... ...q 56.50 25.59 25360 28.66 +2.7BarcWomLd WIL ... ... ...q 70.29 61.43 1 68.03 +1.4Barings BBDC 1.20 11.2 ... 12.47 7.57 901 10.67 +32.4Triangle 22 TCCA 1.59 6.3 ... 25.80 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 12 15.26 BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 10 14.73 +4.5BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.3 17 9.10 4.99 134 5.83 -29.2BarnesNob BKS .60 10.2 ...dd 8.00 4.10 568 5.90 -11.9Barnes B .64 1.0 62 72.87 52.42 235 67.15 +6.1Barnwell BRN ... ... ...dd 2.95 1.62 1 2.02 -2.9tBarrickG ABX .12 1.1 60 18.35 10.85 14930 10.79 -25.4BasicEn n BAS ... ... ... 26.75 7.43 859 8.84 -62.3BauschHl BHC ... ... 6 27.79 10.94 11323 23.52 +13.2Baxter s BAX .76 1.0 34 76.51 59.36 2810 72.54 +12.2BaytexE g BTE ... ... 5 4.85 2.30 1501 3.23 +7.7BeazerHm BZH ... ... 15 23.24 12.19 380 13.17 -31.4BectDck BDX 3.00 1.2 ...cc 252.74 191.53 757 247.98 +15.8BectDk pfA BDXA ... ... ... 64.24 54.18 63 62.68 +8.3Belden BDC .20 .3 13 87.15 53.65 684 71.03 -8.0Belden pfB BDCpB ... ... ... 114.45 74.97 87 95.30 -7.5Belltrx g rs BXE ... ... 1 3.10 .84 105 .90 -47.7Belmond BEL ... ... ...cc 14.20 10.30 337 11.20 -8.6Bemis BMS 1.24 2.5 20 53.00 40.60 3340 49.98 +4.6BenchElec BHE .60 2.4 37 35.80 23.98 379 25.50 -12.4Berkley WRB 1.52e 2.0 15 79.74 62.00 309 75.44 +5.3Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.64 -2.3Berkly pfC WRBpC ... ... ... 27.20 24.45 11 25.27 -3.5Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 19 24.73 -4.6BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 315600.00 +6.0BerkH B BRK/B ... ... 28 217.62 172.61 6157 208.72 +5.3BerkHBcp BHLB .88 2.1 18 44.25 32.85 112 41.15 +12.4BerryPlas BERY ... ... 18 61.71 45.60 1057 48.37 -17.6BestBuy BBY 1.80f 2.3 28 79.90 51.61 1639 77.29 +12.9Best Inc n BSTI ... ... ... 13.54 8.08 2829 9.30 +3.6BigLots BIG 1.20 2.5 15 64.42 36.20 1537 47.09 -16.1Biglari B BH ... ... 4 269.58 176.19 12 184.31 -26.8Biglari A BH/A ... ... ... 1036.79 935.00 964.00 BioAmber BIOA ... ... ...dd 1.62 .16 .16 -60.0sBioRadA BIO ... ... 81 316.76 208.95 216 308.97 +29.5BioRadB BIO/B ... ... 81 315.42 210.71 0 312.90 +31.3BiohvnPh n BHVN ... ... ... 44.28 16.50 228 34.87 +29.2BioPhrmX BPMX ... ... ...dd .39 .10 1919 .19 +73.6BioTime BTX ... ... 3 3.16 1.98 473 2.30 +7.0BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.51 +16.2BitautoH BITA ... ... 12 54.42 18.47 627 23.61 -25.8BlkHillsCp BKH 1.90 3.2 18 71.01 50.49 463 60.09 BlkHCp un BKHU ... ... ... 77.25 56.40 3 64.41 -2.6BlKnight n BKI ... ... 49 56.45 42.70 329 53.10 +20.3BlkStMin n BSM 1.35f 7.3 21 19.03 16.19 286 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 8.89 6667 9.85 -11.8BlackRock BLK 12.52f 2.6 19 594.52 408.62 1001 487.46 -5.1Blrk22Gl n BGIO ... ... ... 10.20 8.88 101 9.08 -7.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 87 22.01 -5.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 30 14.80 +1.6BlkCAIT BFZ .87 6.8 ...q 14.71 12.72 35 12.77 -7.3BlkCorBd BHK .78 6.1 ...q 14.26 12.63 107 12.81 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 241 10.66 -2.6BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 303 12.24 -8.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 80 11.27 -3.7BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 104 15.09 +6.4BlkEnhC&I CII 1.20 7.0 ...q 17.08 14.46 114 17.03 +4.0BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 365 9.40 +1.8BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 0 13.08 -2.4BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 108 13.80 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 94 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 6 14.21 -1.5BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 246 11.19 -10.6BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 19 40.34 +10.5BlkIT BKT .37 6.4 ...q 6.40 5.70 65 5.79 -6.2BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 150 5.89 -9.7BlkIQM BKN .74a 5.3 ...q 15.62 13.49 22 14.08 -5.6BlkLtdD BLW .95 6.3 ...q 16.30 14.77 120 14.97 -5.8BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 19 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 14.88 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 60 17.49 -3.6BlkMuIntD MUI .59a 4.4 ...q 14.41 12.92 47 13.29 -4.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 6 12.66 -7.0BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 71 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 57 12.88 -11.9BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 83 12.47 -6.9BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 21 12.97 -10.4BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 21 12.16 -9.1BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 29 12.26 -11.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 144 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 16.24 13.58 48 13.87 -6.6BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 12 13.04 -6.5tBlkMYMIQ MIY .83 6.5 ...q 14.35 12.85 86 12.82 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 164 11.93 -7.7BlkMunyPaQ MPA .86 6.5 ...q 14.91 13.20 20 13.21 -7.9BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 96 13.83 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 191 12.56 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 58 13.36 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 15 15.02 +1.7BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 36 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.30 13.95 14 14.22 -6.1BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 23 13.51 -8.8BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 35 13.81 -1.5BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 27 13.24 -6.7BlkMuIT BFK .78 5.9 ...q 14.72 12.64 122 13.30 -5.6BlkMuIT2 BLE .95a 6.8 ...q 15.69 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.18 20.98 90 21.57 -3.4BlkMunienh MEN .73a 7.0 ...q 12.45 10.34 45 10.43 -10.5BlkMunihld MHD .89a 5.6 ...q 18.17 14.90 10 15.92 -3.6BlkMunihd2 MUH .81a 5.8 ...q 16.21 13.58 22 13.99 -5.3BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.01 13.84 43 13.99 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.70 13.09 56 13.21 -10.7BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 89 13.71 -5.6BlkMunyNJ MYJ .90 6.6 ...q 17.05 13.45 24 13.61 -13.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 35 12.04 -8.1BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.77 +.5BlkNYMB BQH .74 5.7 ...q 15.65 12.94 0 13.06 -11.3BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 18 12.54 -4.7BlkNYIT BNY .83 6.6 ...q 15.50 12.41 16 12.56 -12.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 177 9.09 -7.0BlkSciTch BST 1.20 3.4 ...q 35.83 22.34 106 34.90 +30.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.58 -8.0BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 17 20.68 -4.3BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 57 18.10 +.6BlkstGSOSt BGB 1.26 7.8 ...q 16.21 15.51 104 16.10 +2.5Blackstone BX 2.70e 7.6 13 37.52 29.58 2631 35.56 +11.1BlkstnMtg BXMT 2.48 7.5 12 33.51 29.51 871 33.10 +2.9BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 44 16.70 +4.9BlockHR HRB 1.00f 3.9 9 31.80 22.45 1964 25.62 -2.3BlonderT BDR ... ... ...dd 2.20 .38 178 1.36 +124.4BlueAprn n APRN ... ... ...dd 6.55 1.72 4853 2.14 -46.9BlueCapRe BCRH 1.20 11.7 ...dd 20.20 9.50 18 10.25 -14.9BluegVac n BXG .60 3.1 ... 26.22 13.00 88 19.31 +5.8BlueLinx rs BXC ... ... 10 46.42 7.57 243 33.08 +238.9BluerkRsd BRG 1.16 12.4 ...dd 11.81 7.02 353 9.39 -7.1BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 6 25.80 -2.2BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 10 23.20 -7.9BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 12 24.89 -2.2Boeing BA 6.84 2.0 33 374.48 230.94 2267 350.76 +18.9BoiseCasc BCC .28 .6 16 49.30 28.00 536 44.00 +10.3sBonanzaCE BCEI ... ... ...dd 39.85 23.33 639 37.10 +34.5BootBarn BOOT ... ... 13 26.25 7.37 534 23.23 +39.9sBoozAllnH BAH .76 1.6 24 48.52 31.56 1814 48.80 +28.0BorgWarn BWA .68 1.5 13 58.22 42.06 1632 46.36 -9.3BostBeer SAM ... ... 33 329.95 144.60 98 268.40 +40.5BostProp BXP 3.20 2.5 31 131.84 111.57 681 129.74 -.2BosProp pfB BXPpB 1.31 5.3 ... 26.76 22.69 9 24.70 -2.2BostonSci BSX ... ... 26 37.30 24.54 4182 33.22 +34.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 165 11.08 -.1BovieMed BVX ... ... ...dd 5.49 2.17 224 4.93 +89.6BowlA BWL/A .68 4.6 41 16.64 13.61 9 14.75 -1.7Box Inc n BOX ... ... ...dd 29.79 17.25 2840 25.56 +21.0BoydGm BYD .20 ... 24 40.44 24.53 974 36.03 +2.8BradyCp BRC .83 2.2 24 40.90 31.70 183 37.35 -1.5BraemHot BHR .64 5.8 9 12.10 8.44 233 10.98 +12.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1344 16.65 -8.5BrasilAgro LND ... ... ... 4.55 3.21 2 3.78 +7.9Braskem BAK .78e 2.6 ... 33.73 21.32 278 29.67 +13.0BridgptEd BPI ... ... 20 13.38 5.31 308 13.21 +59.2BrigStrat BGG .56 3.1 11 27.34 16.26 308 17.83 -29.7BrightHrz BFAM ... ... 50 112.68 77.69 306 109.27 +16.2BrghtSch n BEDU ... ... ...cc 28.18 12.24 177 14.25 -23.7BrghtSph BSIG ... ... ...cc 16.31 11.89 717 12.54 -22.5Brinker EAT 1.52 3.4 14 54.14 29.50 889 44.48 +14.5 Brinks BCO .60 .7 ...dd 88.10 67.58 222 80.50 +2.3BrMySq BMY 1.60 2.7 58 70.05 49.96 4787 58.98 -3.8BristowGp BRS .28 2.4 ...dd 18.91 6.86 1229 11.72 -13.0BritATob s BTI 2.24e 4.2 ... 71.45 48.00 941 53.94 -19.5BrixmorP BRX 1.10 6.3 14 19.98 13.74 2355 17.34 -7.1sBroadrdgF BR 1.94f 1.5 39 120.65 71.58 2976 129.17 +42.6Brookdale BKD ... ... ...dd 13.07 6.28 3752 8.22 -15.3BrkfdAs g s BAM .60 1.4 14 44.33 37.22 884 41.43 -4.8BrookBus n BBU .25 .6 ... 41.50 27.01 14 40.53 +17.4BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 7 23.08 -19.9BrkGblInf INF 1.40 11.0 ...q 13.87 11.02 41 12.76 -1.3BrkfInfra s BIP 1.88 4.5 29 46.88 37.27 172 41.32 -7.8BrkRlAs n RA .20p ... ... 24.39 21.06 77 23.50 +.6BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 378 30.57 -12.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 678 29.57 BrownFA s BF/A .79 1.5 32 57.70 37.29 47 53.79 +7.6BrownFB s BF/B ... ... 30 59.58 38.05 680 53.55 Brunswick BC .76 1.2 18 69.60 48.04 512 63.87 +15.7Buckeye BPL 5.05 12.9 12 61.67 32.03 1998 39.13 -21.0Buckle BKE 1.00e 4.1 13 28.80 13.50 343 24.40 +2.7Buenavent BVN ... ... ...dd 16.80 11.83 452 13.58 -3.6BldBear BBW ... ... 28 10.45 7.25 94 8.25 -10.3BungeLt BG 2.00 3.0 29 83.20 63.87 1370 66.71 -.6BurlStrs BURL ... ... 33 158.96 79.07 536 156.62 +27.3BylineBc n BY ... ... ... 24.80 19.02 73 22.69 -1.2C -C&J Eng n CJ ... ... ... 36.57 21.22 585 23.66 -29.3CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 15.54 +2.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 168 20.46 +10.2CAI Intl CAI ... ... 7 40.11 19.35 136 24.00 -15.3CBIZ Inc CBZ ... ... 25 24.00 14.05 220 21.80 +41.1CBL Asc CBL .80 18.1 2 9.17 3.80 7126 4.42 -21.9CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 205 18.15 -17.0CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 122 16.32 -26.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 406 7.43 -6.2CBRE Grp CBRE .05p ... 19 50.43 34.38 1250 49.60 +14.5CBS A CBS/A .72f 1.3 16 68.03 47.98 7 53.65 -10.3CBS B CBS .72 1.4 12 67.57 47.54 3217 53.22 -9.8CCA Inds CAW ... ... 13 3.75 2.44 1 2.80 -11.1CF Inds s CF 1.20 2.5 ...dd 49.95 28.47 2113 48.71 +14.5CGG rs CGG ... ... 2 7.50 1.88 41 2.90 -35.1CGI g GIB ... ... ... 66.31 49.02 193 63.26 +16.4CIT Grp CIT .64 1.2 21 56.14 43.25 695 53.68 +9.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 13 10.30 +1.2CMS Eng CMS 1.43 3.0 29 50.83 40.48 2348 48.16 +1.8CNA Fn CNA 1.40f 3.1 13 55.62 45.10 184 45.79 -13.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1776 12.08 -9.9CNO Fincl CNO .40f 1.8 14 26.47 18.65 820 21.93 -11.2CNOOC CEO 4.92e 3.0 ... 185.72 109.23 80 164.63 +14.7CNX Midst CNXM 1.34 6.7 12 21.05 15.25 209 20.00 +19.3CNX Resc CNX .04 .3 ...dd 18.37 11.59 2583 15.97 +9.2ConslCoal n CCR 2.05f 11.6 ... 18.40 13.15 57 17.70 +13.1CONSOL n CEIX ... ... 12 48.12 19.51 628 45.00 +13.9CPFL Eng CPL .12e 1.0 ... 17.69 10.63 5 11.51 +.1CPI Aero CVU ... ... 13 11.75 7.60 50 8.45 -5.6CRH Med CRHM ... ... ...cc 3.75 1.46 229 3.55 +34.0CRH CRH .72e 2.2 ... 39.32 32.47 332 33.27 -7.8CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 14.14 27 14.82 -15.9Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 2 27.32 -18.8CSS Inds CSS .80 5.5 ...dd 30.29 13.56 41 14.43 -48.1CTS CTS .16 .4 30 39.20 21.55 92 35.80 +39.0CURO Gp n CURO ... ... 54 29.00 13.50 111 26.69 +89.6CVR Engy CVI 3.00f 8.3 ...cc 47.67 16.75 649 36.22 -2.7CVR Ptrs UAN .71e 20.1 ...dd 4.20 2.58 179 3.54 +7.9CVR Rfng CVRR 2.95e ... 19 26.00 6.70 611 21.10 +27.5CVS Health CVS 2.00 3.1 11 84.00 60.14 5707 65.45 -9.7CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYSInv 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 -.3tCabGS t34 GYB .83 3.7 ... 23.50 22.03 1 22.30 -3.0CabcoJCP97 PFH 1.91 13.8 ... 18.74 11.00 14 13.81 -6.4CabAT&T34 GYC .83 3.7 ... 24.09 21.30 1 22.67 +.5CableOne n CABO 7.00 .9 37 788.00 597.40 44 746.04 +6.1Cabot CBT 1.32 2.1 18 68.63 50.56 518 63.89 +3.7CabotO&G COG .24 1.0 45 29.57 21.71 4251 23.78 -16.9sCACI CACI ... ... 15 181.65 118.10 109 180.00 +36.0Cactus n WHD ... ... ... 37.50 19.18 506 34.08 +68.3CadencB n CADE .60f 2.2 27 31.44 20.00 1339 27.66 +2.0CaledoMn n CMCL .28 3.2 ... 9.94 5.17 6 8.69 +17.6Caleres CAL .28 .8 16 37.06 22.39 181 34.69 +3.6CalifRes rs CRC ... ... ...dd 48.85 6.47 1484 35.79 +84.1CalifWtr CWT .75 1.9 29 46.15 35.25 248 40.15 -11.5Calix CALX ... ... ...dd 8.00 4.65 242 6.90 +16.0CallGolf ELY .04 .2 46 23.60 12.64 1743 21.77 +56.3CallonPet CPE ... ... 25 14.65 9.34 5023 11.29 -7.1Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 1 52.48 +2.3Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 317 63.75 +32.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 23 39.77 +3.6CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.85 -2.0CambGblV GVAL .54e 2.2 ...q 28.50 23.36 7 24.38 -4.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 4 26.83 -2.0CambGlAss GAA .55e 2.0 ... 28.60 26.33 7 27.09 -1.4CambrEmS EYLD ... ... ... 38.25 31.29 1 33.05 -4.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 6 25.07 -2.9tCambTail n TAIL ... ... ... 24.68 20.50 6 20.34 -10.0CamValMom VAMO ... ... ...q 28.07 23.10 10 25.90 +3.8CamdenPT CPT 3.08 3.3 25 96.39 78.19 374 93.45 +1.5Cameco g CCJ .40 ... ... 12.19 7.68 1169 11.02 +19.4CampSp CPB 1.40 3.4 13 54.37 32.63 6485 41.77 -13.2CampWrl n CWH .54 2.4 ... 47.62 18.16 2428 22.21 -50.3Can-Fite CANF ... ... 12 2.75 1.12 299 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 1073 56.00 +77.4CIBC g CM 5.32 ... 9 100.01 83.02 275 90.89 -6.7CdnNR gs CNI 1.82f ... ... 90.57 70.59 1600 88.31 +7.0CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3186 34.87 -2.4sCP Rwy g CP 2.60f ... ... 203.41 150.91 737 200.13 +9.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 173 18.85 +10.7Canon CAJ ... ... ... 40.67 31.23 277 32.48 -13.2CantelMed CMD .17e .2 41 130.92 72.82 175 95.10 -7.6CapOne COF 1.60 1.6 15 106.50 76.98 2452 97.31 -2.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 12 26.15 -.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 42 26.45 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 14 26.39 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 225 25.58 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 17 25.94 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 74 24.91 -.5CapSenL CSU ... ... ...dd 16.72 7.18 341 7.56 -44.0CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.8 12 9.98 8.01 822 8.16 -5.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 36 25.05 -1.2CarboCer CRR ... ... ...dd 12.69 6.05 258 8.78 -13.8CardnlHlth CAH 1.90f 3.8 12 75.75 48.14 5266 50.80 -17.1Care.com CRCM ... ... ...cc 22.95 12.80 117 18.21 +.9sCarlisle CSL 1.48 1.2 21 125.55 92.09 606 126.10 +11.0CarMax KMX ... ... 20 81.67 57.05 1657 75.58 +17.9Carnival CCL 2.00 3.4 14 72.70 56.45 2708 58.69 -11.6CarnUK CUK 1.80f 3.1 ... 72.29 56.76 171 58.27 -12.1CarpTech CRS .72 1.2 46 61.49 37.01 231 58.99 +15.7CarrSrv CSV .30 1.2 17 28.96 22.16 73 24.28 -5.6Cars.cm CARS ... ... ... 32.94 20.94 894 28.02 -2.8Carters CRI 1.80 1.6 17 129.00 83.84 867 109.14 -7.1Carvana A n CVNA ... ... ... 49.87 12.17 1341 47.15 +146.6CastleBr ROX ... ... ...dd 1.82 .98 137 1.23 +.8CastlightH CSLT ... ... ...dd 5.95 3.00 401 3.15 -16.0Catalent CTLT ... ... 71 47.87 33.42 994 41.05 -.1CatchMTim CTT .54 4.4 ...dd 13.73 10.81 213 12.36 -5.9Caterpillar CAT 3.44f 2.4 17 173.19 112.69 4795 142.38 -9.6CatoCp CATO 1.32 5.2 25 26.88 10.76 338 25.20 +58.3CedarF FUN 3.56 6.7 14 70.82 50.10 478 53.50 -17.7CedarRlty CDR .20 4.4 11 6.29 3.54 239 4.59 -24.5CedarR pfB CDRpB 1.81 7.2 ... 25.61 22.03 10 25.09 -.7CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 16 23.00 -8.2CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8tCel-Sci rs CVM ... ... ... 3.69 .83 191 .83 -56.1Celanese CE 2.16f 1.8 12 118.51 94.38 650 116.86 +9.1Celestic g CLS ... ... 10 12.76 9.79 294 12.11 +15.6Cellcom CEL ... ... 6 10.62 5.43 3 5.61 -45.0Cementos CPAC .50e 4.4 ... 14.11 10.90 11.34 -8.5Cemex CX .29t ... ... 9.82 5.72 4319 7.46 -.5Cemig pf CIG .08e 3.7 ... 2.93 1.66 3067 2.17 +5.3Cemig CIG/C .08e 4.2 ... 3.16 1.58 1.92 +3.7CenovusE CVE .20 ... 8 11.52 7.09 1670 10.00 +9.5Centene s CNC ... ... 20 136.29 81.00 1720 135.68 +34.5CC MLPInf CEN 1.25 12.6 ...q 11.48 8.12 443 9.95 -.1CenterPnt CNP 1.11 3.9 20 30.45 24.81 2449 28.28 -.3CentElBr B EBR/B ... ... ... 9.06 3.43 11 4.85 -28.6CentElecBr EBR ... ... ... 7.86 3.14 194 4.30 -24.6CnEurRusT CEE .56e 2.3 ...q 28.32 22.50 4 23.88 -2.1CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 123 27.79 -6.8CentSecur CET 1.78e .7 ...q 29.00 24.12 11 28.60 +4.4CentrusEn LEU ... ... ...dd 5.14 2.95 7 2.97 -25.9CentCmtys CCS ... ... 14 36.00 21.90 431 29.30 -5.8CntryLink CTL 2.16 11.6 8 22.64 13.16 10154 18.64 +11.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 279 37.24 +22.0Cervecer CCU .35e 1.3 ... 30.35 24.37 145 26.90 -9.1ChannAdv ECOM ... ... ...dd 15.63 8.30 55 13.75 +52.8CharahSol n CHRA ... ... ... 12.00 6.96 86 7.15 -40.4ChRvLab CRL ... ... 25 129.49 94.15 554 128.42 +17.3ChaseCorp CCF .80f .6 37 131.35 90.05 5 123.85 +2.8ChathLTr CLDT 1.32 6.2 29 23.91 17.90 249 21.40 -6.0CheetahM CMCM ... ... ... 18.18 7.54 251 8.51 -29.6Chegg CHGG ... ... ...dd 29.84 13.52 717 27.71 +69.8Chemed CHE 1.12 .4 28 335.99 186.09 109 316.18 +30.1Chemours n CC 1.00f 2.1 12 58.08 42.75 2343 47.86 -4.4CheniereEn LNG .56p ... ...dd 69.50 40.36 1294 61.72 +14.6ChenEnLP CQP 2.24f 6.0 ...dd 38.45 26.41 147 37.26 +25.7ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 34 29.78 +7.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 84 18.09 +.6ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 3 25.41 -1.5ChesEng CHK ... ... 8 5.60 2.53 28841 4.70 +18.7ChesEn pfD CHKpD 4.50 8.1 ... 57.99 45.99 6 55.50 +11.7ChesGranW CHKR .32e 18.6 1 2.50 1.20 236 1.70 -8.4ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 134 31.77 +17.3ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 31 83.50 +6.3Chevron CVX 4.48 3.6 56 133.88 105.30 4542 125.18 ChiRivet CVR .84 2.7 ... 36.48 26.50 1 30.88 -2.9Chicos CHS .34 3.6 12 10.90 6.96 2358 9.36 +6.1Chimera rs CIM 2.00 10.9 8 19.77 15.77 1410 18.33 -.8Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 7 25.85 +.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 12 26.03 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 26 8.09 -12.7ChinaEAir CEA ... ... ... 45.33 24.44 44 29.89 -17.3ChinaFd CHN .55e 2.7 ...q 24.76 19.12 6 20.22 -6.6tChinaGreen CGA .10e 9.0 2 2.11 1.10 94 1.11 -10.5ChinaLife s LFC .14e 1.2 ... 17.85 11.95 234 12.13 -22.3ChinaMble CHL 3.50e 7.8 ... 56.93 43.25 849 44.77 -11.4ChiNBorun BORN ... ... 2 1.57 1.08 3 1.15 -8.4ChOnlEd n COE ... ... ... 19.82 9.25 1 9.87 -21.0ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 94 96.39 +31.4 ChinaPhH CPHI ... ... ...dd 1.45 .15 87 .24 +36.4tChinRap n XRF ... ... ... 12.86 1.71 79 1.75 -69.4ChinaSoAir ZNH .64e 1.9 ... 70.52 32.30 70 33.86 -34.7ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 26 45.94 -3.2ChinaUni CHU ... ... ... 16.55 11.78 153 12.19 -9.9ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 56 19.63 -18.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 483.29 247.52 548 478.02 +65.4ChoiceHtls CHH .86 1.1 38 85.35 59.60 260 78.10 +.6ChrisBnk CBK ... ... ...dd 1.54 .75 142 .89 -29.9ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1054 138.65 -5.1ChungTel CHT 1.29e 3.7 ... 39.33 33.10 60 34.55 -2.5ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 2314 56.47 +12.6CienaCorp CIEN ... ... 6 27.73 19.40 1624 25.84 +23.5Cigna CI .04 ... 18 227.13 163.02 3613 188.27 -7.3Cimarex XEC .64 .7 21 130.16 82.45 1721 97.34 -20.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 0 49.33 -3.3CinciBell rs CBB ... ... 56 22.20 11.65 903 12.80 -38.6Cinemark CNK 1.28f 3.6 16 44.00 32.03 867 35.97 +3.3CinerRes CINR 2.27 8.0 14 29.36 22.61 9 28.27 +12.6Circor CIR .15 .3 27 56.37 35.16 108 44.73 -8.1Cision CISN ... ... 42 17.07 10.66 251 15.78 +32.9CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 21.26 2 20.75 -21.6CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 27.36 18.65 27.36 +28.3CitEUR Dl n UEUR ... ... ... 31.62 21.48 3 21.79 -21.0Citi EUR n DEUR ... ... ... 27.48 18.78 4 27.08 +18.0Citi 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 6 23.76 +4.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.27 -13.5Citi 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 41 26.95 -1.9CgpVelLCrd UWT ... ... ... 45.10 12.13 1478 36.12 +47.4CgpVelICrd DWT ... ... ... 32.84 5.81 4585 6.84 -51.3Citigroup C 1.28 1.8 12 80.70 64.38 12991 72.41 -2.7Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 16 25.20 -1.0Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 44 28.03 -2.8Citigp pfK CpK 1.72 6.3 ... 29.49 26.85 88 27.33 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 37 25.94 -3.7Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 20 25.55 -3.8CitizFincl CFG .52 1.3 11 48.23 31.51 3367 40.41 -3.7CitizInc CIA ... ... ...cc 8.70 6.67 23 7.56 +2.9CityOffce g CIO .94 ... 10 13.93 10.03 289 12.79 -1.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.52 -2.6Civeo CVEO ... ... ...dd 4.64 1.57 227 3.73 +36.6CivitasSolu CIVI ... ... 31 19.90 11.15 27 16.40 -4.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 16.08 -3.5CleanHarb CLH ... ... ...cc 64.71 44.75 417 61.86 +14.1ClearChan CCO ... ... ...dd 5.75 3.60 266 4.50 -2.2ClrBrEnTR CTR 1.35e 11.3 ...q 13.18 9.50 88 11.99 +3.2ClrLgCap n LRGE ... ... ... 33.55 26.78 33.12 +12.7ClrbrgMLP CBA .80m 9.6 ...q 9.58 6.53 169 8.37 +1.1ClearEnFd CEM 1.76f 11.5 ...q 17.36 12.10 146 15.35 +.5ClrbEOpFd EMO 1.47e 12.3 ...q 13.36 9.56 171 11.99 +1.6ClearwPpr CLW ... ... 14 50.60 21.55 301 26.30 -42.1ClevCliffs CLF ... ... 7 11.44 5.60 13421 10.35 +43.6ClipRlty n CLPR .38 ... ...dd 11.72 7.62 11 10.59 +6.0Clorox CLX 3.84 2.7 23 150.40 113.57 1731 141.48 -4.9CloudPeak CLD ... ... ...dd 5.70 2.53 614 2.69 -39.6Cloudera n CLDR ... ... ... 22.43 12.57 626 13.69 -17.1CloughGA GLV 1.44 11.5 ...q 14.39 12.25 30 12.56 -5.9CloughGEq GLQ 1.38 9.2 ...q 14.96 12.71 45 14.92 +11.6ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 69 11.36 +4.4CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 143 62.87 -9.7CocaCola KO 1.56 3.4 88 48.62 41.45 8613 46.50 +1.4CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1705 40.58 +1.8tCoeur CDE ... ... 58 9.87 6.42 3230 6.35 -15.3Cohen n COHN .80 8.5 ...dd 12.00 7.50 1 9.38 +17.0CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 27 13.32 CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 43 9.60 -2.8Cohen&Str CNS 1.32 3.1 19 47.83 36.29 115 42.32 -10.5CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 124 23.53 -2.0tC&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.85 84 24.79 -4.9C&SIncEgy MIE 1.32 12.0 ...q 11.40 8.86 60 10.98 +7.1CohStQIR RQI .96 7.8 ...q 13.10 10.55 158 12.24 -3.2CohStRE RNP 1.48 7.5 ...q 21.98 17.91 66 19.65 -7.6CohStSelPf PSF 2.06 7.3 ...q 29.03 25.16 35 28.10 -.5CohenStTR RFI .96 7.6 ...q 12.87 11.50 43 12.64 -1.0Colfax CFX ... ... 26 43.29 28.80 1212 33.73 -14.9ColgPalm CL 1.68 2.5 23 77.91 61.28 2171 67.23 -10.9ColonCap CLNS ... ... ... 14.64 5.28 1983 6.12 -46.4ColCap pfB CLNSpB 2.06 8.0 ... 25.95 22.26 9 25.83 +1.6ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 27 26.43 -.5ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 4 24.24 -3.6ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 17 23.57 -4.0ColCap pfI CLNSpI 1.79 7.6 ... 25.94 21.81 37 23.52 -6.6ColCap pfH CLNSpH 1.78 7.5 ... 25.96 21.61 7 23.72 -5.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.08 -.3Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.83 -5.7Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.22 +2.1ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 1 18.28 -.8ColEmxChi XCEM ... ... ...q 30.22 24.42 0 26.08 -5.7ColQualDv HILO .32e 2.2 ...q 17.10 13.72 7 14.85 -6.5Col EMCns ECON .10e .4 ...q 29.87 23.71 62 24.65 -12.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.34 -4.6Col IndiaInf INXX .10e .8 ...q 16.79 11.99 4 13.07 -17.6Col IndSC SCIN .17e .9 ...q 25.98 16.18 2 18.34 -21.7sColumbPT CXP .80 3.4 14 23.48 19.55 718 23.42 +2.0ColSelTec STK .92a 4.1 ...q 24.58 20.09 68 22.54 +1.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 0 53.26 -15.3Comerica CMA 2.40f 2.4 17 102.66 64.04 1060 97.96 +12.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 239 55.65 +27.5ComndSec MOC ... ... ...dd 3.55 1.20 46 1.72 -44.0CmclMtls CMC .48 2.2 44 26.72 17.05 616 21.75 +2.0CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 109 63.40 +18.0CmtyHlt CYH ... ... ...dd 8.07 2.66 2300 3.05 -28.4CmtyHcT n CHCT 1.61f 5.2 ...cc 31.08 22.41 71 30.74 +9.4CBD-Pao CBD .08e .4 ... 25.90 18.36 410 22.60 -4.1CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 106 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 15 22.30 -9.6CompssMn CMP 2.88 4.4 23 76.65 56.50 363 65.30 -9.6Compx CIX .20 1.5 13 16.50 11.95 5 13.30 ComstkM rs LODE ... ... ... 1.02 .18 100 .20 -50.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 704 9.05 +7.0ConAgra CAG .85 2.3 18 39.43 32.16 3177 36.91 -2.0ConchoRes CXO ... ... 21 163.11 106.73 1788 136.43 -9.2ConcdMed CCM ... ... ...dd 4.29 2.46 2 3.75 +12.5CondHos rs CDOR .78e 7.4 17 10.99 8.13 3 10.55 +6.0Conduent n CNDT ... ... ... 21.06 14.95 1139 18.73 +15.9sConocoPhil COP 1.14f 1.6 58 72.94 42.27 5578 72.90 +32.8ConEd ED 2.86 3.6 16 89.70 71.12 1458 78.52 -7.6CnsTom CTO .28f .4 7 67.97 51.02 11 63.32 -.3ConstellA STZ 2.96f 1.4 17 236.62 193.01 1894 217.13 -5.0ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 215.86 -5.1Constellm CSTM ... ... ... 14.10 9.08 523 12.45 +11.7CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.38 -1.5ContainStr TCS ... ... 22 11.53 3.53 618 10.81 +128.1Contango MCF ... ... ...dd 6.92 2.22 83 5.22 +10.8ContlBldg CBPX ... ... 21 36.95 21.30 677 36.25 +28.8ContMatls CUO ... ... ...dd 24.60 15.50 5 16.55 -12.9ContlRescs CLR ... ... ...cc 69.91 32.04 1404 62.21 +17.4Cnvrgys CVG .44f 1.8 17 26.72 21.13 1016 24.62 +4.8CooperCo COO .06 ... 98 261.71 216.47 329 257.49 +18.2CooperTire CTB .42 1.4 22 40.78 22.58 781 30.25 -14.4CooperStd CPS ... ... 15 146.78 97.70 378 139.53 +13.9CopaHold CPA 3.48f 3.6 11 141.34 91.75 373 97.51 -27.3Copel ELP .26e 4.7 ... 9.69 5.24 476 5.51 -27.8CoreLabs CLB 2.20 1.9 63 130.34 86.55 381 113.30 +3.4CoreMold CMT .05 ... ... 23.85 13.00 25 13.68 -37.0CorePtLd n CPLG ... ... ... 28.30 24.85 173 25.01 -10.3Corecivic CXW 1.72 6.7 15 27.50 18.61 702 25.80 +14.7CoreLogic CLGX ... ... 21 55.79 42.00 240 49.72 +7.6CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 14 25.48 -1.0CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 47 38.08 -.3CoreSite COR 4.12f 3.6 43 120.85 89.76 330 114.37 +.4Corindus n CVRS ... ... ...dd 2.05 .66 1033 1.05 +4.0CorMedix CRMD ... ... ...dd .80 .17 4924 .57 +13.5CrnstTotR CRF 3.35 23.2 ...q 16.22 13.42 359 14.45 -5.5CrnrstnStr CLM 3.40 23.4 ...q 16.24 13.10 476 14.51 -6.2Corning GLW .72 2.2 ...dd 35.10 26.11 5896 33.06 +3.3CpBT JCP JBN 1.75 14.4 ... 16.49 9.92 3 12.16 -3.3CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 252 17.00 +6.4CorpOffP OFC 1.10 3.6 16 33.81 24.55 845 30.69 +5.1Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.50 -6.8CortsJCP97 KTP 1.91 13.8 ... 17.99 11.06 17 13.80 -3.3CortsJCP JBR 1.75 14.6 ... 16.25 9.82 3 12.00 -3.9CortsPE KTH 2.00 6.1 ... 35.00 30.26 1 32.62 +.9Cosan Ltd CZZ .26e 3.1 ... 11.89 6.93 673 8.28 -14.6Costamre CMRE .40 5.6 ... 8.39 5.45 333 7.17 +24.3Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 4 23.90 -4.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 8 24.97 -1.8Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 4 25.52 -1.2Cotiviti n COTV ... ... ... 44.76 30.84 578 44.64 +38.6Cott Cp COT .24 1.5 ...cc 17.78 14.06 1254 15.51 -6.9Coty COTY .50 3.7 ... 21.68 12.92 7070 13.46 -32.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3210 9.37 +1.3CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 469 17.40 +3.0CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 210 90.12 +1.0CrwfdA CRD/A .28 3.4 59 9.95 6.78 18 8.32 -2.1CrwfdB CRD/B .20 2.3 61 12.40 7.54 6 8.54 -11.2Credicp BAP 8.57e 3.7 ... 239.54 187.19 256 231.17 +11.4CS EnEur50 FIEU ... ... ...q 153.69 109.31 128.40 -6.4CS FILgCG FLGE ... ... ...q 283.48 181.57 3 281.78 +23.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 154 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 23.07 0 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 2 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 26 26.70 -12.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 25 42.05 +19.5CS 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 7.7 ... 19.98 14.37 2149 15.77 -11.7CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 160 2.62 -7.7CrescPtE g CPG .12 1.8 37 9.25 6.40 1344 6.59 -13.5sCrestEq rs CEQP 2.40 6.5 ...dd 37.30 22.15 341 37.20 +44.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.9 40 28.10 15.50 52 17.61 -25.9CrosTim CRT 1.02e 6.7 15 15.72 12.99 6 15.10 +2.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 3557 111.25 +.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 21 1069.81 -5.5CrownHold CCK ... ... 19 62.27 42.07 2611 45.15 -19.7sCryolife CRY .12 .4 78 31.35 16.80 396 32.65 +70.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 1392 30.65 +6.0 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/Wednesday, August 8, 2018

PAGE 57

Cubic CUB .27 .4 ...dd 72.43 39.58 83 67.15 +13.9CullenFr CFR 2.68 2.4 20 121.66 81.09 204 112.23 +18.6CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.13 +.1Culp Inc CULP .36 1.4 15 34.05 23.80 17 25.40 -24.2Cummins CMI 4.56f 3.2 40 194.18 129.90 996 143.58 -18.7CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 28 143.38 92.58 182 132.28 +8.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 19.76 -1.0CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 28 12.32 +3.2CushngRen SZC 1.64 8.5 ...q 21.30 15.35 21 19.37 -4.6CushRoy rs SRF .48 5.0 ...q 10.10 7.81 7 9.57 +2.2CustomBcp CUBI ... ... 9 33.85 24.75 229 26.27 +1.1CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.03 -2.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 26.39 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.78 -1.7CynergT n CTEK ... ... ... 5.45 2.70 4 3.90 -3.7CypressEn CELP .84 11.1 14 8.50 5.50 12 7.56 +26.0D -sDCP Mid DCP 3.12 7.1 62 45.86 29.95 723 44.07 +21.3DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 1890 66.85 +13.7DDR Corp rs DDR ... ... 9 33.92 12.50 1271 13.57 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 2 24.90 -.9DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 4 24.70 -3.8DDR Cp pfA DDRpA ... ... ... 26.99 22.40 9 25.55 -2.9DGSE DGSE ... ... ...dd 1.68 .63 16 .68 -26.5DHI Grp DHX ... ... 6 3.25 1.25 293 2.15 +13.2DHT Hldgs DHT .20e 4.5 34 4.99 3.27 1011 4.45 +24.0DNP Selct DNP .78 7.1 ...q 11.57 9.71 366 10.97 +1.6DR Horton DHI .50 1.1 17 53.32 34.95 2866 44.29 -13.3Drdgold DRD .03e 1.2 ... 4.11 2.23 27 2.41 -26.1DSW Inc DSW 1.00 3.7 28 28.34 15.14 1430 27.37 +27.8DTE DTE 3.53 3.2 20 116.74 94.25 922 110.35 +.8DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 3 24.56 -2.2DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 21 24.68 -3.1DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 13 24.60 -4.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 10 26.44 -1.2DTE En un DTV ... ... ... 58.42 48.68 7 53.05 -1.7DTF TxF DTF .84 6.4 ...q 14.69 13.01 10 13.11 -6.7DXC Tch n DXC .76f .9 ... 93.28 66.83 1888 87.08 +6.1DanaInc DAN .24 1.1 17 35.27 18.08 643 21.08 -34.1Danaher DHR .64 .6 26 106.08 78.97 2163 102.26 +10.2Danaos DAC ... ... 2 2.50 1.05 29 1.60 +10.3DaqoNEn DQ ... ... 5 72.50 23.67 1476 40.30 -32.2Darden DRI 3.00f 2.7 23 112.81 76.27 837 109.98 +14.5sDarlingIng DAR ... ... 27 20.78 15.56 963 20.68 +14.1DaVita Inc DVA ... ... 18 80.71 52.51 823 72.84 +.8Daxor DXR .15 2.7 ... 21.66 3.40 3 5.46 +19.4tDeanFoods DF .36 4.5 10 15.06 8.14 9555 8.04 -30.4DeckrsOut DECK ... ... ...cc 122.98 61.37 426 116.87 +45.6Deere DE 2.76f 1.9 29 175.26 112.87 1550 146.12 -6.6DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 31 11.45 -5.6DelaCO VCF .72 5.0 ...q 16.30 14.00 3 14.40 -7.2sDelaDvInc DDF .62 5.0 ...q 12.59 10.18 31 12.45 +16.0DelaNatl VFL .72 5.7 ...q 13.94 12.25 7 12.70 -4.2DelaMN2 VMM .63 5.1 ...q 14.97 12.25 11 12.46 -7.5DelekLogis DKL 3.08f 11.0 13 34.00 26.50 36 28.00 -11.7Delek DK 1.00f 1.9 37 61.57 20.65 1112 51.86 +48.4DellTch n DVMT ... ... ...dd 96.15 62.73 1007 93.70 +15.3DelphiTc n DLPH .68 1.5 26 60.39 42.57 950 44.26 -15.6DeltaAir DAL 1.40f 2.6 12 60.50 44.59 4425 54.70 -2.3DeltaAprl DLA ... ... ...cc 22.50 16.30 21 17.71 -12.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 56.72 +4.5Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.98 +3.6sDlt SP600 n DMRS ... ... ... 59.36 47.73 1 59.38 +9.4DltshInt n DMRI ... ... ... 56.65 49.79 1 51.80 -2.2Deluxe DLX 1.20 2.0 11 78.87 57.06 380 58.80 -23.5DenburyR DNR ... ... ...dd 5.56 .92 14828 4.48 +102.7DenisnM g DNN ... ... ...dd .64 .38 816 .51 -7.8Despg.cm n DESP ... ... ... 36.56 19.11 280 20.91 -23.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2495 12.62 -33.7DBDogs22 DOD ... ... ... 30.43 19.31 1 23.29 -8.8DBWMTR WMW ... ... ... 32.46 26.75 1 32.21 +7.3DB Cap pf DTK 1.90 7.6 ... 26.41 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 18 25.55 +.4DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 50 25.52 -2.3DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.80 -26.3DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.00 -10.5DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.35 2.15 1 2.53 -11.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 15.16 13.01 7 15.20 +11.7DBGoldDL DGP ... ... ...q 29.42 20.93 12 21.02 -15.9DBGoldDS DZZ ... ... ...q 6.40 4.88 8 6.38 +19.0DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 9 8.98 +1.5Deut Muni KTF .84 7.7 ...q 13.26 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.46 +.2Deut StMu KSM .84 7.8 ...q 12.65 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 21 23.40 -2.9DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 340 32.32 +1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.85 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.66 -2.8Deu HYBd n HYLB ... ... ... 51.36 48.68 131 49.69 -1.5Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 41 33.49 +4.4DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.34 -8.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 189 42.42 -3.8DbXDvxEU DEEF ... ... ...q 31.76 27.77 18 28.95 -3.6Deut 300Ch ASHX .74p ... ...q 24.14 17.25 0 17.84 -19.2DbxItalyHE 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 25.57 -4.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 31 23.88 -3.4DbxNikk400 JPN ... ... ...q 31.67 26.55 0 28.72 -2.0Deut 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 7 26.35 -3.0DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 24.59 -2.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.86 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 5 22.99 -.1DBXChiSC ASHS ... ... ...q 37.50 25.62 6 26.53 -23.9DBXHrvChi CN .30e .9 ...q 42.41 32.46 5 33.38 -10.6DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 0 28.40 -9.6DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 6 28.01 +.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.52 +.4DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 107 29.08 +2.3DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 24.17 2660 25.20 -18.8DevonE DVN .32f .7 28 46.54 29.79 5732 43.45 +5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 210 146.17 +.1DiamOffsh DO .50 2.7 31 21.92 10.19 1064 18.77 +1.0DiamRk DRH .50 4.2 16 12.99 9.87 2100 11.80 +4.5DianaShip DSX ... ... ...dd 5.16 3.07 681 4.14 +1.7DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 7 24.77 -.2DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.32 -1.4DicksSptg DKS .90 2.6 12 38.99 23.88 1237 34.23 +19.1tDiebold DBD .40 6.5 7 23.50 6.25 4821 6.20 -62.1DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 671 122.13 +7.2DigitlR pfG DLRpG 1.47 5.8 ... 25.84 24.27 31 25.31 -.7DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 13 25.87 -3.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 24.21 -3.5DigitalR pfI DLRpI 1.59 6.0 ... 27.75 25.48 7 26.41 -4.0Dillards DDS .40 .5 10 98.75 49.91 319 81.79 +36.2Dillard38 DDT 1.88 6.8 ... 29.08 25.13 22 27.57 +6.6DineEquity DIN 2.52m 3.5 5 82.62 36.71 176 71.36 +40.7DiploPhm DPLO ... ... 57 28.74 14.50 3334 19.41 -3.3Dir SilMBl n SHNY ... ... ... 12.28 5.81 1 6.10 -36.0DirBrCm n COM ... ... ... 26.10 23.24 1 25.25 +2.8DirChInt n CWEB ... ... ... 69.08 39.55 79 40.80 -20.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 2 23.33 -11.1DirxAero n DFEN ... ... ... 58.00 30.50 17 52.50 +18.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 8 37.53 +8.8DxEmMkt n EMBU ... ... ... 26.61 19.37 21.49 -16.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 27.32 -.8DirxInds n DUSL ... ... ... 44.53 25.95 6 35.18 -4.2DirxMex n MEXX ... ... ... 33.27 13.05 27 23.35 +13.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.75 -25.7DxRsaBr rs RUSS ... ... ...q 32.72 14.43 35 18.44 -19.8DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1383 9.32 -43.5tDxGBull rs NUGT ... ... ...q 44.03 19.84 8718 19.11 -39.7tDrGMBll rs JNUG .09e .8 ...q 25.76 11.34 10189 11.19 -37.0tDirSPX Br SPDN ... ... ... 33.99 28.42 5 28.31 -7.5DxGlMBr rs JDST ... ... ...q 78.06 40.90 255 60.13 +17.2tDirSPBear s SPXS ... ... ...q 41.27 22.89 1562 22.77 -24.0Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 3 39.25 +9.0DxChiABear CHAD ... ... ...q 38.22 27.67 13 36.54 +17.3DrxNGBear rs GASX ... ... ...q 47.19 14.90 5 17.77 -24.3DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 3999 6.09 -48.7DrxRBkBull DPST ... ... ...q 95.94 43.51 20 79.75 +9.7DirDGlBr rs DUST ... ... ...q 31.98 19.01 2045 30.05 +26.8DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 56.04 +13.1DxEuFnBl EUFL ... ... ... 65.95 34.09 1 36.62 -22.9DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 1 60.05 +17.3Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.57 -1.2DrNsd100 rs QQQE ... ... ...q 47.46 39.20 13 47.20 +9.3DrxDlySCB LLSC .10p ... ...q 41.84 31.20 41.79 +17.6Dir 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 34.90 220 41.82 -17.2DiEurBll3x EURL .14e .4 ...q 47.12 31.08 10 34.46 -9.5DrxEMBll rs EDC ... ... ...q 168.70 83.80 75 95.86 -23.8Dir MLPHi ZMLP 1.60m 9.9 ...q 17.94 13.61 25 16.19 +1.2DxLatBll s LBJ ... ... ...q 49.13 17.74 18 26.43 -18.2DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2441 25.09 -37.7DxBiotBll rs LABU ... ... ...q 116.54 55.10 840 95.33 +22.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 17 89.07 -12.8DxNGBll rs GASL ... ... ...q 31.99 14.60 60 22.66 -10.8DrDevMBr DPK ... ... ...q 15.44 10.08 20 12.28 -.3 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 948 38.03 +25.3DxREBear DRV ... ... ...q 15.62 8.99 42 9.15 -12.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.88 +4.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 4 68.46 -11.3DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.13 30 38.33 -38.5DxSCBear rs TZA ... ... ...q 18.57 8.31 6050 8.61 -29.8tDxFnBr rs FAZ ... ... ...q 17.36 9.54 1284 9.51 -18.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 42 55.15 -40.2Dx30TBear TMV ... ... ...q 22.45 17.07 428 20.33 +15.3DxFnBull s FAS ... ... ...q 82.80 47.17 889 72.88 +6.6DxBiotBea 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 38 42.67 +2.8tDxMCBr rs MIDZ ... ... ...q 19.74 10.68 12 10.67 -20.7DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.58 197 19.10 -35.7DxHcrBll s CURE ... ... ...q 63.45 38.85 70 56.37 +21.0DxTcBull s TECL ... ... ...q 161.70 78.86 143 155.51 +38.6DxRetlBll s RETL ... ... ...q 48.79 21.33 19 47.13 +30.8DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 377 168.96 +22.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 278 18.09 -18.2Dir10TrBear TYO ... ... ...q 16.00 13.12 4 15.25 +8.5Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.87 -9.2DxMCBull s MIDU ... ... ...q 53.91 33.43 118 52.84 +13.8DrxREBull s DRN ... ... ...q 24.73 14.68 68 22.73 -.5DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 1425 24.64 -27.6DirxDMBull DZK ... ... ...q 100.54 68.41 3 75.11 -8.9DrxSCBull s TNA .41e .5 ...q 92.67 48.17 1924 88.44 +25.9DrxSPBull s SPXL ... ... ...q 54.49 33.86 2402 51.44 +16.0DirxEnBull ERX ... ... ...q 44.29 21.37 1782 37.78 +8.2Discover DFS 1.60f 2.1 14 81.93 57.50 2510 74.80 -2.8sDisney DIS 1.68 1.4 16 116.84 96.20 15194 116.56 +8.4Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 43 12.33 -8.2DrReddy RDY .29e .9 ... 39.96 28.13 326 33.00 -12.1DocuSec rs DSS ... ... ...dd 3.16 .56 32 1.48 -17.8DolbyLab DLB .64 1.0 68 74.29 48.00 319 65.59 +5.8DollarGen DG 1.16f 1.1 17 105.82 70.30 1579 100.92 +8.5DomMidst DM 1.34f 8.6 11 34.85 12.55 651 15.55 -48.9DomEngy D 3.34 4.7 15 85.30 61.53 2988 71.07 -12.3DomRes un DCUD ... ... ... 53.58 42.50 12 47.99 -7.1DomRs76 n DRUA ... ... ... 25.93 23.04 41 24.35 -4.8Dominos DPZ 2.20f .8 43 293.81 166.74 433 277.45 +46.8Domtar g UFS 1.74 3.5 18 52.58 37.35 480 49.82 +.6Donaldson DCI .76f 1.6 25 52.20 42.59 653 48.12 -1.7DonlleyRR rs RRD .12m 2.6 5 10.68 4.48 1233 4.66 -49.9DonnlyFn n DFIN ... ... ... 22.50 15.22 308 18.27 -6.3DorianLPG LPG ... ... ...dd 8.80 6.20 47 8.14 -1.0DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 316 20.49 +1.5DblLOppCr DBL 2.00a 9.6 ...q 24.82 20.48 30 20.89 -5.9DougDyn PLOW 1.06f 2.3 32 49.50 30.23 206 45.20 +19.6DEmmett DEI 1.00 2.5 25 41.59 34.72 762 39.34 -4.2Dover DOV 1.88 2.3 17 109.06 71.71 1260 83.09 -17.7DoverDG DDE ... ... ...dd 3.49 .92 172 3.08 +202.0DoverMot DVD .08f 3.7 10 2.35 1.80 19 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8063 68.14 -4.3Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 51 9.16 -2.6DryHYSt DHF .35 11.0 ...q 3.57 3.08 132 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 57 12.68 -2.5DryfMu DMF .54 6.6 ...q 10.00 7.93 33 8.13 -8.5DryStrt LEO .52 6.7 ...q 9.12 7.53 115 7.72 -10.6DrySM DSM .50 6.6 ...q 8.82 7.42 102 7.59 -11.2Dril-Quip DRQ ... ... ...dd 58.95 35.85 308 51.60 +8.2DriveShack DS .48 8.3 15 8.06 2.41 499 5.77 +4.3DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 1 25.52 -.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.20 +.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 2 25.09 -1.4DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.50 -5.4sDucomun DCO ... ... 21 35.89 25.06 135 37.40 +31.5Df&PGblUt DPG 1.40 9.1 ...q 16.75 13.50 63 15.32 -1.3DufPUC DUC .60 7.1 ...q 9.33 8.40 85 8.50 -4.0DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2629 80.88 -3.8DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 17 25.15 -.8DukeRlty DRE .80 2.7 23 30.14 24.30 2004 29.15 +7.1DunBrad DNB 2.09 1.7 18 134.25 105.42 302 125.82 +6.3Dycom DY ... ... 21 123.99 73.95 443 89.12 -20.0Dynagas DLNG 1.00 11.1 ... 15.05 7.51 128 8.98 -17.3Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 5 25.68 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 60.62 77.13 -2.6DynexCap DX .72 11.4 14 7.41 6.02 316 6.33 -9.7Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 1 25.79 +1.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 9 24.58 -.8E -ETracBDC BDCS 1.84e 8.8 ...q 22.34 18.72 8 20.95 +.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.15 +4.4E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 124 25.08 +3.7ETBbgCmd DJCI ... ... ...q 17.00 14.60 3 15.73 -1.9ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 20 18.25 +5.4E-TrFood FUD ... ... ...q 19.41 15.98 0 16.74 -7.0E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.67 -6.3ETr2xBDC BDCL 3.52e 21.5 ...q 18.85 13.13 68 16.36 -.5E-TrcCmci UCI ... ... ...q 16.37 12.85 14 15.11 -1.8E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 30.70 31.00 -6.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 31 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 13.36 514 14.45 -35.2EMCOR EME .32 .4 23 85.08 62.15 205 78.05 -4.5EMX Roy g EMX ... ... ... 1.47 .67 59 1.25 +50.4ENI E 1.29e 3.4 ...dd 40.15 30.13 138 38.50 +16.0EOG Rescs EOG .88f .7 ...dd 131.60 81.99 1693 124.43 +15.3EP Energy EPE ... ... ...dd 3.54 1.27 1178 1.94 -17.8EPAM Sys EPAM ... ... 67 137.73 77.96 810 131.22 +22.1EPR Prop EPR 3.84 5.7 18 72.32 51.87 425 67.81 +3.6EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 0 27.77 +3.1EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.85 -2.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 22 23.37 -6.6EQT Corp EQT .12 .2 ...dd 66.03 43.70 2216 51.05 -10.3EQT GP n EQGP 1.03e 4.6 11 30.74 21.05 218 22.46 -16.5EQT Mid EQM 4.36f 8.3 10 77.97 48.91 735 52.81 -27.8ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.86 +4.6tETF JrSil SILJ ... ... ...q 13.81 9.78 30 9.67 -14.8ETF Cyber HACK ... ... ...q 39.67 28.38 618 37.70 +19.2ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 137 40.42 +15.8ETF M AlH MJ ... ... ... 39.72 26.02 89 26.52 -9.3ETF M Vid GAMR ... ... ... 55.00 41.53 13 48.00 +.2ETF Drone IFLY ... ... ... 38.00 33.54 3 36.00 -3.7sETF AIPw n AIEQ ... ... ... 29.25 24.03 85 29.23 +12.9ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 22 35.15 +11.1ETF Clim ETHO ... ... ...q 37.25 30.23 1 37.01 +8.9sETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 49.37 +15.3ChngFnDvr CHGX ... ... ... 20.37 18.02 19.71 +5.2ETF EmM n EEMD ... ... ... 28.41 23.30 1 24.29 -7.1ETF spx H n SPDV ... ... ... 28.19 25.00 8 27.52 +5.2ETF AptF n FTVA ... ... ... 30.36 24.74 2 29.11 +7.3ETF GOP n MAGA ... ... ... 29.82 24.92 2 28.45 +1.9NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.91 +1.9NtRkBsInt ef RBIN ... ... ... 27.90 25.45 26.28 -4.3RsBsUSE ef RBUS ... ... ... 27.31 24.83 27.14 -.2sETF RvCp n RVRS ... ... ... 16.76 14.84 4 16.70 +5.0ETF BrVl n BVAL ... ... ... 16.70 14.46 11 15.99 +.7ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 8 35.37 +7.8GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.03 -7.5ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.93 +.6sETF Seren ICAN ... ... ... 29.34 25.44 1 29.44 +8.5PremisCap TCTL ... ... ... 31.57 27.97 30.61 +2.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 2 34.46 +13.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 6 31.26 -4.0ETF Master HIPS 1.29 7.7 ...q 18.35 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 33.86 30.05 2 33.87 +1.4EtfInfcMLP AMZA 2.08 25.9 ...q 9.65 6.55 801 8.03 -6.7ETF BioPr n BBP ... ... ... 46.80 37.33 0 44.23 +9.0ETF ClinT n BBC ... ... ... 36.25 25.88 4 32.90 +15.7InfrCpPfd PFFR ... ... ... 26.27 23.61 0 24.74 -1.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 15 24.31 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.37 -10.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.79 -2.7ETF PrMtl GLTR ... ... ...q 68.06 58.87 15 59.12 -9.1ETFS Com BCI ... ... ... 25.95 18.58 31 23.91 -2.3ETFS Comd BCD ... ... ... 28.39 24.21 1 25.87 +.5ETFS EnCm BEF ... ... ... 29.22 23.77 28.03 +10.5ETFSGold SGOL ... ... ...q 132.10 116.59 68 116.89 -7.3ETF Pall PALL ... ... ...q 107.47 81.93 5 86.27 -15.0ETF Plat PPLT ... ... ...q 97.94 75.85 34 78.82 -10.9EagleCGr GRF .50e 2.3 ...q 8.59 7.16 4 7.88 -.8EagleGrInc EGIF 1.31 8.2 ...q 17.09 14.83 26 15.87 -4.3EagleMat EXP .40 .4 24 122.49 86.51 250 100.35 -11.4EaglePtCr ECC .80 4.3 ... 21.60 17.28 138 18.46 -1.9EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 6 25.35 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 4 26.42 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.35 -.2Earthstone ESTE ... ... ...dd 12.16 7.80 884 8.35 -21.4EastGvP n DEA 1.04 5.2 30 22.32 18.73 1235 19.82 -7.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 98.17 77.74 120 95.85 +8.5EastChem EMN 2.24 2.2 14 112.45 82.33 748 101.71 +9.8EastCh 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 2.95 187 3.30 +6.5Eaton ETN 2.64 3.2 19 89.85 69.82 2824 82.58 +4.5EatVn 22 n EFL ... ... ... 10.09 9.08 64 9.32 +.9EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 86 9.50 -5.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 36 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 11 10.75 -6.5EVCAMu CEV .71 6.2 ...q 12.97 11.23 16 11.45 -5.8EatnVan EV 1.24f 2.3 19 60.95 45.06 354 53.22 -5.6EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 67 15.95 +9.9EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 110 17.58 +15.5 EV FltRt EFT .91 6.2 ...q 15.29 14.03 82 14.69 +2.5EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 38 16.18 -.8EV LtdDur EVV 1.22 9.6 ...q 14.29 12.47 302 12.69 -7.0EV MAMu MAB .65 5.1 ...q 15.50 12.35 19 12.73 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 7 12.72 -3.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 2 13.05 -3.0EVMIMu EMI .71 5.5 ...q 13.83 12.04 1 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 94 11.79 -5.8EVMuni2 EIV .70 5.9 ...q 12.95 11.47 22 11.89 -3.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 20 19.91 -3.9EV MuIT EVN .85 7.2 ...q 13.11 11.39 89 11.83 -4.6EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 29 21.55 -4.3EV NJMu EMJ .75 6.2 ...q 13.49 11.51 11 12.12 -2.5EVNJMu EVJ .73 6.2 ...q 12.95 10.99 25 11.76 +.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 26 11.20 -9.2EVNYMu EVY .74 6.0 ...q 13.56 11.84 2 12.25 -3.7EV OHMu EIO .70 6.0 ...q 14.70 11.35 5 11.64 -8.3EVOHMu EVO .73 5.7 ...q 13.87 12.10 3 12.89 -1.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 2 12.07 -3.0EVPAMu EVP .73 6.3 ...q 12.66 11.20 9 11.63 -4.6EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 174 9.88 +2.6EV SrFlt EFR .95 6.7 ...q 14.97 14.01 104 14.19 -1.7EV SrInc EVF .42 6.6 ...q 6.87 6.30 121 6.37 -2.3EVShDur EVG 1.08 8.3 ...q 14.64 12.80 49 12.99 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 17 9.05 -11.7EV TxAd EVT 1.74 7.2 ...q 24.43 21.01 79 24.13 +3.7EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 104 17.89 +3.2EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 32 25.62 +.9sEV TxDiver ETY 1.01 7.9 ...q 12.83 10.17 278 12.80 +5.0EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 678 9.50 +1.3EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 78 16.89 +1.0EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 220 12.13 +1.8sEVTxBWOp ETV 1.33 8.3 ...q 15.95 14.19 268 16.08 +4.6EclipseRs ECR ... ... 25 2.79 1.23 999 1.78 -25.8Ecolab ECL 1.64 1.1 32 150.46 125.74 1090 148.96 +11.0Ecopetrol EC .16e .7 ... 23.34 9.00 622 21.88 +49.6Edenor EDN ... ... ... 63.29 27.92 37 33.91 -31.8Edgewell EPC ... ... 14 76.76 39.50 1459 54.12 -8.9EdisonInt EIX 2.42 3.6 15 83.38 57.63 1831 67.53 +6.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 685 41.32 +18.3EdwLfSci s EW ... ... 48 156.87 100.20 977 142.75 +26.7eHiCarSvc EHIC ... ... ... 14.65 8.89 70 12.80 +10.68x8 Inc EGHT ... ... ...dd 23.10 12.00 579 21.80 +54.6ElPasoEl EE 1.44 2.3 27 63.85 48.05 387 62.55 +13.0ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 3 47.00 -3.6EldorGld g EGO .02e ... 10 2.44 .80 1895 1.03 -28.0Electrmed ELMD ... ... 20 7.96 4.60 10 5.18 -14.7ElevCr n ELVT ... ... ... 11.27 5.90 329 9.17 +21.8sEliLilly LLY 2.25 2.2 ...dd 102.59 73.69 5091 101.94 +20.7Elk 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 ... ... 74 116.90 79.71 392 105.14 +17.6EllingtnF EFC 1.76 10.7 12 16.50 14.12 41 16.41 +13.1EllingtRM EARN 1.48 13.3 14 14.95 10.23 113 11.12 -7.6Ellomay ELLO ... ... ... 11.09 7.50 8.95 -.6EllswthFd ECF .80e 8.1 ...q 9.88 8.81 28 9.84 +4.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 5 24.61 -2.0eMagin EMAN ... ... ...dd 2.55 1.23 25 1.70 +3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 1 21.30 -19.7EAndinB AKO/B .74e 3.1 ... 31.80 21.64 6 24.04 -17.9Embraer ERJ .13e .7 ... 28.55 18.36 1515 19.95 -16.6tEmerExp n EEX .29 1.9 ... 24.56 15.90 151 15.63 -23.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 846 5.95 -17.2EmergBio EBS ... ... 31 60.00 32.48 197 54.62 +17.5EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.6 29 74.45 57.47 4945 74.66 +7.1EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.46 EmpOPES ESBA .34 2.0 ... 21.25 15.17 14 17.01 -17.7EmpOP60 OGCP .34 2.0 ... 20.90 15.28 14 17.00 -16.6EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.08 -16.3EmpStRTr ESRT .34 2.0 44 21.09 15.94 1298 17.10 -16.7EmployH EIG .80 1.8 15 50.45 38.35 99 43.25 -2.6EElChile EOCC 1.07e 5.1 ... 29.41 19.32 11 20.91 -22.3EnLinkLP ENLK 1.56 8.8 ... 18.58 12.75 1008 17.78 +15.7sEnableMid ENBL 1.27 6.7 21 19.24 12.89 508 19.00 +33.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 548 10.67 -20.3EnbrdgEPt EEP 1.40 12.5 13 16.34 8.89 2358 11.21 -18.8Enbridge ENB 2.68 ... ... 42.10 29.00 4444 35.87 -8.3EnCana g ECA .06 .4 23 14.31 8.79 9468 13.70 +2.8sEncompHlth EHC 1.08 1.4 29 78.88 42.55 961 78.95 +59.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 42 3.35 1.94 510 2.52 +5.4EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 29 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.77 1542 73.84 +28.3Energizer n ENR 1.16 1.8 22 65.57 40.64 428 63.96 +33.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 1446 3.39 +89.4EgyTrEq s ETE 1.22 6.6 22 19.34 12.80 7553 18.50 +7.2EngyTrfPt ETP 2.26 9.6 23 24.38 15.06 9420 23.49 +31.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e .9 17 13.78 8.23 853 13.32 +36.1EnersisAm ENIA .21e 2.5 ... 12.11 8.39 519 8.41 -24.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 607 5.16 -9.2EnerSys ENS .70 .9 29 83.00 61.33 140 80.97 +16.3Engility EGL ... ... ...cc 36.51 21.19 137 33.50 +18.1EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 579 17.10 -2.8Ennis Inc EBF .90f 4.3 16 22.98 17.65 56 20.80 +.2EnovaIntl ENVA ... ... 19 39.00 11.15 362 33.70 +121.7EnPro NPO .96 1.3 43 94.79 63.73 196 75.99 -18.7ENSCO ESV .04 .5 ...dd 8.00 4.10 8180 7.61 +28.8Enservco ENSV ... ... ... 1.50 .31 87 .93 +44.4EnSync ESNC ... ... ... .65 .32 63 .34 -14.6Entercom ETM .36 5.2 9 12.43 6.30 2430 6.95 -35.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 14 24.30 -3.3EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.89 -4.2EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 12 24.58 -2.5Entergy ETR 3.56 4.3 37 87.85 71.95 1816 83.26 +2.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.28 -2.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 12 25.30 +.8EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 17 23.45 -5.5EntMS FtM EMP ... ... ... 25.49 23.18 11 24.25 -3.6EntgyNO n ENO ... ... ... 28.45 24.25 7 25.31 -1.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.73 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 2 25.95 -2.1EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3703 28.94 +9.2Entravisn EVC .20 4.2 48 7.90 3.90 396 4.80 -32.9EntrResc EGI ... ... ... .69 .34 17 .43 -29.4Envestnet ENV ... ... 50 62.95 37.95 309 61.65 +23.7EnviroStr EVI .20e ... 86 43.45 21.30 10 42.10 +5.3EnvisnHl n EVHC ... ... ...dd 58.05 23.79 3043 44.58 +29.0Enviva n EVA 2.52f 8.5 ...cc 31.95 25.01 39 29.60 +7.1tEnzoBio ENZ ... ... ...dd 11.52 4.19 112 4.04 -50.4Equifax EFX 1.56 1.2 22 145.63 89.59 447 127.57 +8.2EquityCmw EQC ... ... 32 32.31 27.96 320 31.56 +3.4EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 1 26.03 -1.2EqCm 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 79.78 359 92.05 +3.4EqtyRsd EQR 2.16 3.2 42 70.46 54.97 943 66.91 +4.9EquusTR EQS ... ... 27q 2.54 2.13 6 2.15 -10.4EraGroup ERA ... ... 14 14.23 8.10 63 14.07 +30.9Eros Intl EROS ... ... ...dd 16.90 6.65 138 13.20 +36.8EscoTech ESE .32 .5 21 66.80 50.30 111 62.85 +4.3Espey ESP 1.00 3.8 54 29.97 21.07 1 26.65 +11.2Essent ESNT ... ... 10 50.08 32.73 1027 41.14 -5.3EssentPr n EPRT ... ... ... 14.15 13.27 344 13.74 +.4EssexPT ESS 7.44f 3.1 29 270.04 214.03 351 243.31 +.8EsteeLdr EL 1.52 1.1 45 158.80 98.16 1140 135.35 +6.4Esterline ESL ... ... 20 96.95 67.15 143 85.55 +14.5EtfSilver SIVR ... ... ...q 17.70 14.85 45 14.96 -9.4EthanAl ETH .76 3.4 15 32.90 21.50 245 22.35 -21.9Etrac2xMtg MORL 3.31e 21.2 ...q 19.30 12.50 408 15.62 -11.5Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 3 73.55 +.5Etr2xHomb HOML ... ... ...q 70.00 34.00 41.74 -30.7EtrCrdOil n OILX ... ... ... 43.69 27.56 40.10 +23.0EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 4 27.37 -15.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.30 174 15.98 -11.8EtrcDvsHi DVHL 2.85e 14.1 ...q 22.14 17.57 10 20.28 +.3EtrWFxEn LMLP 1.90e 10.6 ... 19.00 14.10 12 17.93 +13.9EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 0 25.49 -3.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 7 170.69 -.8FI EnhEu n FIEE ... ... ... 202.02 151.77 2 168.99 -4.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 44.95 +4.9Etr MLP In MLPQ .08p ... ... 44.40 25.63 72 38.25 +1.5EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 18.27 +5.6EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 14.83 -1.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.80 -.3Etr2xLevLg LBDC 2.89e 17.6 ...q 18.91 13.65 1 16.45 +.9EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 11 15.52 -12.4EtrSCHiDv SMHD 3.06e 16.4 ...q 21.47 14.27 42 18.71 -4.7Euronav n EURN 2.41e ... ...dd 10.10 6.90 468 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 4 9.58 -2.9EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.15 +12.5Evercore EVR 2.00f 1.8 26 117.49 69.55 378 113.75 +26.4EverestRe RE 5.20f 2.4 24 270.94 208.81 272 218.36 -1.3Evergy EVRG 1.60 2.8 25 57.44 47.06 1412 56.62 +7.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 409 7.79 +3.3EversrceE ES 2.02 3.3 20 66.15 52.76 1104 60.99 -3.5Evertec EVTC .40 1.7 20 24.85 12.60 439 24.05 +76.2EvolentH n EVH ... ... ...dd 24.20 10.30 880 20.20 +64.2EvolPetrol EPM .40 3.8 22 12.00 6.35 165 10.40 +51.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1627 20.27 -14.5ExantasCap XAN .20 1.7 ...dd 11.70 8.51 624 11.58 +23.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 85 18.47 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 36.45 331 40.79 -1.3Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 8 27.64 +1.8ETF IndExp TETF ... ... ... 21.64 16.10 14 19.38 +1.8RxVlmxInF VMIN ... ... ... 46.55 2.37 62 3.37 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 89 35.03 -8.0Exelon EXC 1.38f 3.2 12 43.20 35.57 5588 42.77 +8.5Express EXPR ... ... 33 11.34 5.28 1107 10.11 -.4Exterran n EXTN ... ... ...cc 33.69 23.29 167 26.84 -14.6ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 648 93.65 +7.1ExxonMbl XOM 3.28 4.0 17 89.30 72.16 10694 81.27 -2.8F -FB Finl n FBK .24 .6 16 45.43 32.84 43 43.04 +2.5FBL Fn FFG 1.84 2.2 19 85.70 64.00 10 82.90 +19.0FCB Fin FCB ... ... 18 62.95 39.90 853 51.05 +.5FGL Hldg n FG ... ... ... 11.94 8.14 922 9.34 -7.2FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 72.73 781 87.00 -8.1 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$Page 3 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 58

FNBCp PA FNB .48 3.7 13 14.92 12.02 2584 12.98 -6.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.80 -1.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.07 +4.1FTFQMom MOM ... ... ...q 26.26 22.85 3 24.88 +3.5FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.56 -5.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 9.3 10 9.03 6.95 1407 8.15 +10.9FTE Net n FTNW ... ... ... 26.25 14.10 35 16.70 +1.2sFTI Cnslt FCN ... ... 35 80.71 31.77 333 81.18 +89.0FTS Intl n FTSI ... ... ... 22.60 10.65 925 12.61 -35.7Fabrinet FN ... ... 14 43.98 24.02 492 41.43 +44.4sFactsetR FDS 2.56 1.2 26 217.36 155.09 533 213.47 +10.7sFairIsaac FICO .08 ... 54 213.00 131.52 259 212.09 +38.4FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.6 1 5.69 2.94 589 3.05 -45.3FarPtAc un FPAC/U ... ... ... 10.45 10.13 5 10.20 +.4Farmland FPI .51 7.5 62 9.68 5.15 147 6.81 -21.5Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 9 23.48 -8.9FedExCp FDX 2.60f 1.0 11 274.66 203.13 1114 247.85 -.7FedAgric AGM 2.32 2.6 ... 99.11 62.72 75 88.35 +12.9FdAgricA AGM/A 2.32 2.9 24 87.76 62.47 4 79.50 +9.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 8 25.22 +.4FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 2 26.35 FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 1 25.76 -7.4FedRlty FRT 4.08f 3.3 22 134.52 106.41 405 125.15 -5.8FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 13 23.50 -6.6sFedSignl FSS .28 1.0 34 25.00 17.95 1418 27.86 +38.7FedInvst FII 1.08 4.6 8 36.76 22.33 1110 23.44 -35.0FedPMu FMN .88 6.6 ...q 14.96 13.18 19 13.43 -4.3Ferrari n RACE ... ... ... 149.85 103.65 733 125.13 +19.4Ferrellgs FGP .40 12.0 ...dd 5.75 2.87 232 3.32 -22.4Ferro FOE ... ... 19 25.50 17.78 302 23.14 -1.9FiatChrys FCAU ... ... ... 24.95 11.54 2014 16.76 -6.1FibriaCelu FBR .09e .5 ... 22.05 10.74 653 19.48 +32.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 46.30 18 48.58 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 15 49.40 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 39 48.83 -2.8FidCnsDis FDIS .40e .9 ...q 44.32 34.66 165 44.10 +12.7FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 282 32.66 -4.8FidEnergy FENY .53e 2.5 ...q 22.21 17.01 191 21.27 +6.1FidFinan FNCL .60e 1.4 ...q 43.90 34.85 145 41.57 +2.0sFidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 180 44.32 +10.8FidIndls FIDU .56e 1.4 ...q 41.28 34.01 45 39.45 +1.9Fid Val n FVAL ... ... ... 35.18 29.09 13 34.53 +5.1sFid Qual n FQAL ... ... ... 34.02 28.61 8 34.02 +7.0FidInfoTch FTEC .42e .7 ...q 59.28 43.93 311 58.50 +17.1sFid Moment FDMO ... ... ... 34.26 27.86 25 34.30 +9.7sFid LowVol FDLO ... ... ... 32.84 27.81 27 32.88 +7.5Fid RisR n FDRR ... ... ... 32.71 27.94 86 31.95 +4.2sFid CoreD n FDVV ... ... ... 30.53 26.24 72 30.50 +6.3FidMsciRE FREL .86e 3.4 ...q 25.36 21.73 130 24.94 +1.0FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 96 35.09 +1.7FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 35 29.94 -3.2FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 32 34.48 -1.6FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 857 40.44 +3.1FidNatInfo FIS 1.28 1.2 20 109.95 88.97 1516 105.16 +11.8FidClayOp FMO 1.72f 13.2 ...q 15.43 10.27 115 13.02 -1.0Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 79 89.90 50.38 629 67.51 -5.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 418 57.31 +2.3FtBcp 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 4.48 609 8.35 +63.7FstCash FCFS .88 1.1 30 95.40 57.55 221 80.15 +18.8FstCwlth FCF .36 2.2 20 17.91 12.07 441 16.72 +16.8sFstData n FDC ... ... 13 24.25 14.73 3714 24.22 +44.9FstHorizon FHN .48 2.6 16 20.86 15.84 1915 18.17 -9.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.42 +.9FstInRT FR .87 2.7 22 34.04 27.61 615 32.69 +3.9FMajSilv g AG ... ... ...dd 8.48 4.93 1921 6.39 -5.2FstRepBk FRC .72 .7 21 105.52 84.56 774 101.18 +16.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 8 25.25 -1.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 2 25.67 -1.8FstRep pfF FRCpF 1.43 5.6 ... 26.97 24.65 7 25.54 -.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 20 24.84 -2.2FtRpBk pfG FRCpG ... ... ... 26.96 24.09 15 24.97 -3.4FtTr 22 n FIV ... ... ... 10.00 9.02 133 9.26 +1.4FtTrGlob FAM .90 8.9 ...q 11.97 9.88 61 10.07 -13.0FT MCGr FNY .15e .3 ...q 45.34 33.90 34 45.03 +14.9FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 37.15 +2.4FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 35 49.82 +17.2FT SCVal FYT .26e .7 ...q 39.88 32.07 2 39.33 +6.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 36.08 +7.7FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 80 13.39 -2.5FTDJMic FDM .49e .9 ...q 52.62 41.86 5 52.07 +9.7FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 42 16.21 -13.4FtTEqCom ERM ... ... ... 23.64 20.17 3 23.10 +3.3FtT EqTact TERM ... ... ... 23.62 19.41 6 23.16 +3.6FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 495 19.24 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.77 -5.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 30 40.16 +2.2FT PfInc n FPEI ... ... ... 21.03 18.88 42 19.22 -4.6FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.56 -2.2FT VolD n HUSV ... ... ... 23.72 21.53 15 23.69 +3.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 51 23.07 -13.0FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 62 16.42 -7.9FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 41 16.28 +.6sFTArcaBio FBT ... ... ...q 152.19 111.23 100 152.65 +22.5FTDJInet FDN ... ... ...q 147.73 96.08 650 140.37 +27.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 130 22.93 +.7FT ConDis FXD .30e .7 ...q 45.57 35.88 49 42.89 +1.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 41 47.74 -1.9FT Engy FXN .33e 1.9 ...q 17.75 12.25 346 16.96 +9.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 115 32.36 +3.3sFT HlthCr FXH ... ... ...q 79.01 63.96 58 78.84 +13.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 264 41.77 +2.9FT Matls FXZ .37e .9 ...q 46.43 37.58 125 42.77 -2.4FT Tech FXL .13e .2 ...q 59.99 43.96 292 59.34 +15.6FT Utils FXU .67e 2.5 ...q 28.28 23.46 76 27.03 +3.9FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 31 25.30 -3.9FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.88 +.9FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 293 24.14 -1.7FT HiLgSh FSD 1.20 8.2 ...q 17.20 14.35 133 14.68 -10.7FT USIPO FPX .32e .4 ...q 74.54 59.20 42 72.61 +6.4FTChnd FNI .19e .5 ...q 43.90 36.62 15 37.50 -5.3FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.96 +3.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 13 56.33 -5.4FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 50.80 41.72 17 50.85 +4.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 167 22.06 -9.5FT LCCore FEX .58e .9 ...q 62.82 52.42 50 61.52 +5.1FT LCGr FTC .24e .4 ...q 69.06 54.43 81 68.16 +11.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 35 54.34 -.5FT MLP&E FEI 1.42 10.5 ...q 16.50 11.68 180 13.47 -13.3FT MCCore FNX .51e .7 ...q 71.16 57.71 18 70.97 +8.0FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 88 29.61 -1.6FTFutStrt FMF ... ... ... 51.53 37.80 4 48.65 +2.2FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 1 13.31 -6.5FT MultCG FAD .20e .3 ...q 75.09 57.62 13 74.39 +13.3FT MultCV FAB .45e .8 ...q 59.34 50.58 1 57.87 +1.6FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 125 10.79 -9.1FT REIT FRI .39e 1.6 ...q 24.11 20.20 16 23.78 +2.1FT SCCore FYX .38e .6 ...q 68.71 53.07 25 67.74 +10.7FTSpecFin FGB .70 10.7 ...q 7.57 5.65 27 6.54 +6.5FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 24.01 +2.7FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 345 31.53 +2.2FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 15 13.97 -14.4FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 44 12.67 -1.3FirstEngy FE 1.44 4.0 7 37.00 29.34 2984 36.15 +18.1Fitbit n FIT ... ... ...dd 7.79 4.51 4932 5.56 -2.6500.com WBAI ... ... 58 23.22 9.05 56 13.32 +31.8FvPntHld n FPH ... ... ... 15.36 10.25 271 11.15 -20.9FlagstarB FBC ... ... 25 40.06 30.85 220 34.01 -9.1F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 31 24.32 -8.8FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 34 14.20 -5.2FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 41 11.80 -.1FlrtyPfdSc FFC 1.63 8.4 ...q 21.56 18.28 94 19.33 -5.5FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 30 19.94 -7.7Flanign BDL .25f .9 16 29.00 20.20 0 28.40 +20.4Fleetcor FLT ... ... 27 225.92 138.43 455 217.56 +13.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 3 118.70 +6.1FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 20 54.72 -8.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 193 33.84 +1.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 151 24.00 -1.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 107 24.33 -2.5FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.24 -3.2FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 29.45 -4.6FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.29 -3.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 62.84 +.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 29 47.33 -2.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 11 65.75 -5.0FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 7 23.50 -7.9FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 26.24 -8.2FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 70 24.71 -7.8FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 12 46.31 +5.0FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 4 45.23 +2.3FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 89 47.01 +4.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 11 75.46 FlexSolu FSI ... ... ...dd 2.10 1.33 18 1.53 -15.9Flor&Dec n FND ... ... 40 58.28 32.72 1876 37.96 -22.0Flotek FTK ... ... ...dd 6.77 2.81 508 2.91 -37.6FlowrsFds FLO .72f 3.4 22 22.82 16.80 1137 20.70 +7.2Flowserve FLS .76 1.7 ...cc 48.10 37.51 1560 46.03 +9.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 1526 56.35 +9.1FlyLeasing FLY 1.00 7.3 12 14.97 11.54 52 13.76 +6.6FEMSA FMX .74e .7 ... 102.36 80.86 493 100.44 +7.0FootLockr FL 1.38 2.9 19 59.40 28.42 1764 47.56 +1.5FordM F .60a 6.0 5 13.48 9.82 27933 10.08 -19.3ForestCA FCE/A .72 2.9 20 26.30 19.24 6715 25.00 +3.7Forestar FOR ... ... 15 26.39 15.35 41 23.70 +7.7ForsightEn FELP .13 ... ...dd 4.88 3.28 9 3.92 -10.3Fortis n FTS 1.70 5.2 ... 38.24 30.88 334 32.73 -10.7Fortive n FTV .28 .3 ... 82.63 63.97 833 81.28 +12.3FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 200 19.04 -4.5FortunaSlv FSM ... ... 21 6.08 4.03 1061 5.00 -4.2FBHmSec FBHS .80 1.4 19 73.62 52.63 1614 57.25 -16.4ForumEn FET ... ... ...dd 17.95 10.05 726 12.45 -19.9FoundBld n FBM ... ... ... 16.40 11.03 106 13.47 -8.9FourCorP s FCPT 1.10 4.2 20 26.96 21.28 410 26.09 +1.5tFourSeEd n FEDU 3.32 76.3 5 10.45 4.45 13 4.35 -51.7FrancoN g FNV .96f 1.3 68 86.06 66.19 449 71.19 -11.0FrankCov FC ... ... ...dd 31.20 17.35 16 25.30 +21.9FrankFn n FSB .40p ... 19 40.30 30.30 67 38.35 +12.5FrankLibInt FLQH ... ... ... 28.16 23.58 25.33 FrankLibEm FLQE ... ... ... 35.59 29.55 17 30.91 -6.5FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.40 -2.4 FrankLbGlE FLQG ... ... ... 32.51 28.12 0 30.90 +1.1FrnL LoV n FLLV ... ... ... 32.50 28.32 0 32.18 +6.3FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9sFrkL US Eq FLQL ... ... ... 30.35 25.65 11 30.62 +5.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 29.70 +13.4FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2441 33.07 -23.7FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 10 11.00 7.08 339 8.50 -20.9FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 89 11.21 -5.2FrkUnv FT .47 7.0 ...q 7.36 6.55 53 6.75 -5.9sFranksIntl FI .30 3.4 ... 8.65 4.93 665 8.73 +31.3FrptMcM FCX .20 1.3 10 20.25 13.22 10671 15.36 -19.0FresenMd FMS .51e 1.0 ... 57.94 44.88 98 49.66 -5.5FDelMnt FDP .60 1.6 16 52.43 34.29 224 38.10 -20.1sFriedmInd FRD .12f 1.1 ...dd 10.77 5.15 73 10.77 +89.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 246 5.04 +9.8FullerHB FUL .62f 1.1 25 58.74 46.62 404 57.21 +6.2FutureFuel FF .24a 1.7 17 16.22 11.32 36 14.20 +.8G -GAMCO s GBL .10f .4 ... 30.94 23.42 6 25.16 -15.1GATX GATX 1.76f 2.1 17 91.12 56.00 237 85.37 +37.3GATX 66 GMTA ... ... ... 27.00 22.81 9 25.52 -2.9GCP ApT n GCP ... ... 25 34.79 27.25 587 27.85 -12.7GDL Fund GDL .64 6.9 ...q 10.31 9.05 12 9.28 -4.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 6771 21.57 -7.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 37 24.07 -4.6GMAC CpT ALLYpA 2.03 7.6 ... 26.89 25.46 100 26.75 +3.1GMS Inc n GMS ... ... 15 39.98 23.50 152 25.24 -32.9GNC GNC .80 26.6 3 10.44 2.90 1135 3.01 -18.4GP Strat GPX ... ... 23 31.25 17.15 34 17.45 -24.8GTT Comm GTT ... ... ...dd 62.32 28.30 1939 35.90 -23.5GabCvInc GCV .48 7.5 ...q 6.68 4.91 8 6.44 +9.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.85 -2.4GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 82 23.97 +2.4GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.67 -1.8GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 25.72 -2.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.02 -1.3GabelliET GAB .60 9.2 ...q 6.65 5.87 437 6.49 +4.8GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 0 25.83 -1.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.56 -.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.48 -.2GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 4 24.92 -.8GabGSmM GGZ ... ... ... 13.61 11.73 14 12.32 -3.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.39 -.4GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 5 18.93 -11.1GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 5 20.84 +15.5GabGo pfA GGOpA ... ... ... 45.00 42.00 1 42.15 -2.0GabHlthW GRX .52 4.9 ...q 10.95 9.12 41 10.61 +2.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 25.44 -1.4GabHlt pfB GRXpB 1.47 5.7 ... 27.25 25.49 1 25.70 -2.4GabMultT GGT .88e 9.8 ...q 10.09 8.42 29 8.99 -2.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.84 -1.7GabMul pfE GGTpE ... ... ... 25.30 22.97 9 24.25 -3.4GabUtil GUT .60 10.2 ...q 7.20 5.68 118 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.65 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 7 25.22 -.9Gasa rs GFA ... ... ... 12.99 5.12 5 6.42 -49.1Gain Cap GCAP .24 3.3 12 13.26 5.77 212 7.18 -28.2Gallaghr AJG 1.64 2.3 27 73.11 57.19 733 71.59 +13.1GamGldNR GGN .84 16.6 ...q 5.77 4.80 258 5.05 -3.1GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 3 23.56 -5.1GamNRG&I GNT .84 13.5 ...q 7.23 6.00 116 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 5 23.61 -5.6GameStop GME 1.52 10.1 ...dd 22.37 12.20 1953 15.12 -15.8Gannett n GCI .64 6.2 ...cc 12.38 7.94 630 10.26 -11.5Gap GPS .97 3.2 15 35.68 21.84 1991 30.71 -9.2GardDnv n GDI ... ... ... 38.00 21.76 882 29.49 -13.1Gartner IT ... ... 42 142.16 111.57 665 138.76 +12.7GasLogPt GLOP 2.09f 8.5 11 25.55 21.85 76 24.45 -1.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 18 26.28 +.7GasLog GLOG .56 3.3 31 22.55 15.60 296 16.80 -24.5GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 0 26.01 -2.2GastarExp GST ... ... ...dd 1.39 .09 4561 .15 -86.1Gastar pfA GSTpA 2.16 68.5 ... 19.10 2.95 35 3.15 -82.4Gastar pfB GSTpB 2.69 80.5 ... 21.88 3.00 18 3.34 -82.3GatesInd n GTES ... ... 33 18.72 14.60 359 17.96 -.7GazitGlobe GZT .37e 4.0 ... 11.00 8.82 5 9.29 -11.8GeeGroup JOB ... ... ...dd 5.37 2.00 6 2.70 -2.9GencoSh rs GNK ... ... ...dd 20.07 9.75 127 14.74 +10.7Generac GNRC ... ... 20 56.64 35.94 503 55.68 +12.4GAInv GAM 1.15e .9 ...q 36.59 32.20 65 36.05 +4.8GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.90 -2.6GenDynam GD 3.72 1.9 21 230.00 184.21 1208 196.28 -3.5GenElec GE .48 3.6 ...dd 25.89 12.61 49171 13.16 -24.7GECap5-53 GEK 1.18 4.8 ... 25.57 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 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.2 10 60.69 41.01 4310 46.48 -21.6GenMoly GMO ... ... ...dd .51 .28 26 .40 +21.0GenMotors GM 1.52 4.0 ...dd 46.76 34.50 7652 37.58 -8.3GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 202 41.85 +28.8GenesWyo GWR ... ... 30 89.71 64.31 723 88.48 +12.4GenesisEn GEL 2.88f 11.8 60 30.44 18.42 968 24.49 +9.6GenesisHlt GEN .24 15.8 ...dd 2.86 .60 969 1.52 +99.2GenieEn n GNE .30 5.6 ... 7.17 3.82 41 5.32 +22.0GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 10 7.63 +4.0Genpact G .30 ... 20 34.79 27.83 1047 31.23 -1.6GenuPrt GPC 2.88f 2.9 21 107.75 79.86 428 99.30 +4.5Genworth GNW ... ... 3 4.92 2.66 12407 4.34 +39.5GeoGrp s GEO 1.88 7.3 15 28.06 19.05 834 25.65 +8.7GeoPark GPRK ... ... ... 21.88 7.45 194 19.34 +95.2GaPw 77 n GPJA ... ... ... 26.14 23.01 22 24.53 -4.2Gerdau GGB .02e .5 ... 5.32 2.89 9283 4.39 +18.0GerNew GF 1.23e .4 ...q 21.49 16.90 15 18.86 -3.0GettyRlty GTY 1.28 4.4 16 29.89 22.68 55 29.06 +7.0GigCapit n GIG ... ... ... 10.22 9.60 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 18 34.19 25.33 1322 30.56 -5.4Glatfelter GLT .52 3.1 13 23.85 15.76 294 16.69 -21.7Glaukos n GKOS ... ... ... 46.50 23.08 447 40.24 +56.9GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 2648 41.44 +16.8GblBrCopp BRSS .36f 1.0 17 37.35 27.50 108 36.65 +10.7GlbMed n GMRE .20p ... ...cc 9.83 6.34 66 8.53 +4.0GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 1 25.10 -.9GlobNetL n GNL .94 4.4 34 22.42 15.55 352 21.33 +3.6GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.20 -1.8sGlobPtrs GLP 1.90f 9.3 ...dd 19.90 15.17 115 20.35 +21.9GlobPay s GPN .04 ... 40 121.00 92.90 985 118.06 +17.8GlbShipLs GSL .40 31.5 ...dd 1.94 .98 138 1.27 +9.5GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.85 +3.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 10 22.53 -.7GbXSpDvE SDEM .63e ... ...q 17.90 13.81 12 14.42 -11.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.27 +3.6GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.71 +.3GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 5 12.94 +8.8GblXColum GXG .41e 3.9 ...q 11.51 9.33 9 10.38 +3.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 5 22.27 -7.1GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 399 14.06 +3.5GblXChMat CHIM .24e 1.4 ...q 24.12 17.46 17.66 -15.3GblXArg ARGT .09e .3 ...q 38.46 26.36 81 28.90 -18.2GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 45 25.11 -1.9GXSupInPf SPFF .99 8.3 ...q 12.88 11.65 25 11.92 -2.0sGblXGuru GURU .28e .9 ...q 32.47 26.85 4 32.44 +9.2GbXGreece GREK .13e 1.4 ...q 11.56 8.57 193 9.16 -10.9GblXChCon CHIQ .12e .7 ...q 19.98 15.25 354 16.35 -12.4GblX MLP MLPA .90e 8.9 ...q 10.88 8.14 662 10.08 +2.2GblXFertil SOIL .25e 2.3 ...q 11.01 9.30 10.82 +2.8GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 2 12.75 +12.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 150 20.72 -4.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 36 17.03 -5.4GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 5 16.32 -4.0GblXPakist PAK ... ... ...q 16.35 10.21 33 11.23 -9.3GblXChiInd CHII .35e 2.5 ...q 16.58 13.30 0 14.21 -7.0GblXNorway NORW .83e 5.7 ...q 14.95 12.46 47 14.61 +11.2sGblXScUS n SCIU ... ... ...q 32.63 28.49 13 32.72 +5.8GblXScEu n SCID ... ... ...q 29.75 26.69 1 27.50 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 0 25.47 -1.7GblXScJp n SCIJ ... ... ... 33.72 29.13 29.96 -5.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 55 24.27 -2.5GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 15 20.15 -7.2GbX US Inf PAVE ... ... ... 17.80 13.80 17 17.15 +2.2GblFound n BOSS ... ... ... 20.72 15.50 5 20.11 +16.1GlbXCop rs COPX .43e 1.9 ...q 29.34 22.50 20 22.81 -16.6GlbXSilv rs SIL ... ... ...q 36.36 26.79 89 26.84 -17.8GlbXLith rs LIT ... ... ...q 41.21 31.30 435 32.43 -16.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 20.78 -10.9GbXUran rs URA ... ... ...q 16.36 11.81 207 13.05 -13.3GlblScape GSB .06 1.7 20 4.72 3.27 16 3.59 +1.1Globalstar GSAT ... ... ...dd 2.08 .40 4006 .53 -59.4GlobantSA GLOB ... ... 59 59.97 34.82 397 57.38 +23.5GlobusMed GMED ... ... 44 57.55 27.79 616 52.49 +27.7Glowpoint GLOW ... ... ...dd .65 .15 66 .18 -50.3GoDaddy n GDDY ... ... ...cc 80.42 40.78 1405 76.78 +52.7GolLinhs s GOL ... ... ... 14.48 5.06 802 7.35 -16.1GoldFLtd GFI .02e .6 ... 4.70 3.45 2253 3.52 -18.1GoldResrc GORO .02 .4 70 7.33 3.37 402 5.61 +27.5GoldStdV g GSV ... ... ... 2.01 1.15 257 1.64 -6.3Goldcrp g GG .24 2.0 16 15.55 11.64 5192 12.03 -5.8tGoldenMin AUMN ... ... ... .65 .26 137 .25 -41.7GoldStr g GSS ... ... 7 .92 .56 1081 .73 -17.8GldFld GV ... ... 13 6.38 3.60 91 4.95 +1.0GoldS pfJ GSpJ 1.38 5.4 ... 27.82 25.36 32 25.63 -3.3GS BDC n GSBD 1.80 8.1 12 23.20 18.78 171 22.22 +.2GS ActbtInt GSIE ... ... ...q 32.48 27.98 138 29.64 -1.2GS ActEM GEM ... ... ...q 39.44 32.27 102 33.58 -6.2GS ActEur GSEU .60e ... ... 33.94 30.00 13 31.11 -1.9GS ActJpn GSIY ... ... ... 36.02 30.42 1 33.09 -1.6GS US LgC GSEW ... ... ... 46.27 40.58 8 45.73 +5.2GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.70 -1.7GS CpBd n GIGB ... ... ... 50.44 47.71 8 48.17 -4.1sGS ActLgC GSLC ... ... ...q 57.42 48.05 138 57.59 +7.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 54 100.04 +.1GS Indus n GVIP ... ... ... 57.99 48.84 10 57.09 +7.8GS SCap n GSSC ... ... ... 48.61 39.39 3 48.14 +11.2GSCI37 GSC ... ... ...q 28.00 17.55 25.58 +6.7GoldmanS GS 3.20f 1.3 19 275.31 214.64 2399 237.83 -6.6GoldS pfK GSpK 1.59 5.9 ... 29.61 26.63 39 26.87 -5.9GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.20 -5.9GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 8 26.19 +1.2GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 22 23.92 +5.1GoldS pfA GSpA .96 4.1 ... 24.09 21.25 39 23.41 +3.8GoldS pfD GSpD 1.02 4.5 ... 23.73 21.46 62 22.83 +1.1GS MLPEn GER .64 9.2 ...q 7.29 5.25 337 6.94 +12.8GS MLPInc GMZ 1.38 14.1 ... 10.33 7.55 100 9.82 +9.8GoodrPet n GDP ... ... ... 15.75 8.20 36 12.61 +15.6GormanR GRC .50 1.3 33 38.07 26.53 53 37.32 +19.6vjGrace GRA .96 1.3 21 77.37 58.48 378 71.59 +2.1Graco s GGG .53 1.1 15 49.69 36.57 403 47.07 +4.1GrahamCp GHM .40f 1.5 19 27.51 17.97 16 26.66 +27.4GrahamH s GHC 5.32f .9 21 625.45 536.90 20 566.85 +1.5 sGraingr GWW 5.44 1.6 25 349.65 155.00 455 349.27 +47.8Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 12 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 457 27.42 +2.9GranTrra g GTE ... ... ...dd 3.61 1.93 709 3.43 +27.0GranaMon GRAM .25e 6.6 ... 5.15 2.25 30 3.79 +33.0GraniteC GVA .52 1.0 26 68.58 48.11 333 52.98 -16.5GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 675 18.90 +6.5GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.86 +7.1Gran Gld n BAR ... ... ... 142.87 120.56 9 120.68 -7.4GranCom n COMB ... ... ... 27.39 24.67 12 25.57 -2.3GranSP n COMG ... ... ... 32.29 24.96 0 29.55 +6.7GrphTInt n EAF ... ... ... 24.36 14.44 1326 21.52 +38.8GraphPkg GPK .30 2.1 15 16.74 12.65 2396 14.52 -6.0GrayTelev GTN ... ... 9 17.80 10.70 1740 16.10 -3.9GrayTvA GTN/A ... ... 22 15.75 9.50 1 14.65 +2.1GrtAjax n AJX 1.20 8.9 9 15.40 12.27 72 13.43 -2.8GrtAjx24 n AJXA ... ... ... 26.80 24.54 24.88 -2.0GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.46 1.06 549 1.06 -17.8GrtWstBcp GWB 1.00 2.4 17 46.03 33.27 128 42.15 +5.9GreenDot GDOT ... ... 42 84.48 39.66 216 80.68 +33.9GreenTrH n GHG ... ... 94 25.10 10.75 55 15.01 +15.9GreenbCos GBX .92f 1.6 13 60.15 41.95 505 59.05 +10.8Greenhill GHL .20 .6 ...dd 33.45 13.80 402 32.25 +65.4Greif A GEF 1.68 3.1 18 65.60 47.97 83 54.80 -9.5Greif B GEF/B 2.51e 4.3 13 71.95 52.50 2 58.55 -15.6Griffon GFF .28f 1.6 18 24.50 17.00 183 17.65 -13.3Group1 GPI 1.00 1.3 11 84.47 51.62 395 78.37 +10.4GrubHub GRUB ... ... ...cc 141.06 49.60 1076 128.64 +79.2GAeroPac PAC 2.78e 2.9 ... 114.99 82.19 52 96.24 -6.3GpoASur ASR 3.31e ... ... 213.48 152.41 24 187.17 +2.6GpoAvalAc AVAL .40 5.1 ... 9.51 7.69 62 7.87 -7.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 5 9.60 +2.7GpSuprvi n SUPV ... ... ... 33.85 9.99 835 12.57 -57.1GpTelevisa TV ... ... ... 26.64 14.20 1203 19.96 +6.9GuangRy GSH .63e 2.5 ... 37.43 24.20 5 25.20 -24.6Guess GES .90 4.0 ...cc 26.15 11.98 506 22.70 +34.5GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 30 21.73 -4.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 14 22.27 +1.6GuggChina YAO .54e 1.5 ...q 39.91 31.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 126.39 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.7 ...q 9.42 7.72 141 8.95 +.6GugChinTc 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 12.40 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 26.92 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 25.46 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 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 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 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 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 18.80 142 21.87 +1.3Guidewire GWRE ... ... ...dd 96.19 67.89 485 92.40 +24.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 18 38.20 +34.1H -HCA Hldg HCA .35p ... 20 131.10 71.18 1050 129.44 +47.4HCI Grp HCI 1.50 3.8 ...dd 44.25 27.11 53 39.50 +32.1HCP Inc HCP 1.48 5.6 15 30.59 21.48 2306 26.47 +1.5HDFC Bk HDB .37e .4 ... 112.10 89.07 790 103.82 +2.1HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.32 -.5HFF Inc HF 1.80e ... 20 51.74 32.99 217 45.63 -6.2HMG HMG ... ... ...dd 16.33 8.94 3 14.75 +18.1HNI Corp HNI 1.18 2.7 21 45.40 31.16 108 43.06 +11.6HP Inc HPQ .56f 2.3 9 24.75 18.36 6101 23.99 +14.2HSBC HSBC 1.50e 3.2 ... 55.89 46.23 930 46.74 -9.5HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 98 26.10 +1.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.55 26.05 25.68 -4.3sHaemonet HAE ... ... 98 101.65 39.92 1693 105.51 +81.7HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 5248 3.84 -49.3Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 6551 42.03 -14.0HamBchBr HBB .34 1.4 ... 41.00 20.97 54 24.48 -4.7HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 18 38.84 -1.2HanJS JHS .87e 6.4 ...q 15.12 12.97 14 13.52 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 15.85 15 16.32 -6.7HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 74 16.12 -5.9HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 40 22.14 +3.3HanPfd2 HPF 1.68 7.8 ...q 22.55 19.39 37 21.52 +.1HanPfd3 HPS 1.47 7.9 ...q 19.33 16.80 36 18.61 -.7HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 64 23.65 -4.1Hanesbds s HBI .60 3.3 9 25.73 16.38 6041 18.22 -12.9HannArms HASI 1.32 6.7 31 25.28 17.33 238 19.75 -17.9HanoverIns THG 2.16 1.7 68 127.68 87.91 121 125.38 +16.0HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 13 25.29 -.1HarleyD HOG 1.48 3.4 15 56.50 39.34 1536 43.63 -14.2HarmonyG HMY .05 ... ... 2.53 1.52 1527 1.62 -13.4HarrisCorp HRS 2.28 1.4 29 170.54 116.62 425 164.13 +15.9Harsco HSC .20m .8 67 26.75 15.35 501 26.10 +39.9HarteHk rs HHS ... ... ... 12.16 7.27 3 9.59 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.91 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 48 28.42 -2.9HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1612 52.86 -6.1HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 81 21.50 -5.1HavertyA HVT/A .38a 1.8 16 27.10 18.00 1 21.30 -8.8HawaiiEl HE 1.24 3.6 24 38.72 31.72 365 34.65 -4.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 210 5.74 -3.5HlthcrRlty HR 1.20 3.9 49 34.26 26.09 575 30.99 -3.5HlthcreTr HTA 1.22 4.3 55 31.87 24.06 2121 28.54 -5.0tHeclaM HL .01e .3 ...dd 5.54 2.95 2929 2.92 -26.4HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 434 77.52 Heico A s HEI/A ... ... 51 79.00 55.80 46 65.35 HelixEn HLX ... ... 5 10.42 5.44 2344 9.29 +23.2HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 933 61.99 -4.1Hemisphrx rs HEB ... ... ... .65 .28 99 .29 -15.0HennCap n HCAC ... ... ... 11.00 8.97 67 10.10 +3.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.10 +7.0Herbalif s HLF ... ... 26 60.41 30.36 1871 59.20 HercHld n HRI ... ... ... 72.99 35.89 146 56.39 -9.9HercTGC HTGC 1.24 9.1 11q 13.97 11.55 360 13.62 +3.8HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 7 25.15 -1.8HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 274 15.00 -16.8Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 24.47 -2.7Hersha rs HT 1.12 5.1 28 22.57 16.60 254 21.88 +25.7Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 6 23.19 -6.0Hersha pfE HTpE ... ... ... 26.30 22.66 5 23.20 -6.2Hershey HSY 2.89f 2.9 21 115.82 89.10 1373 98.58 -13.2HertzGl HTZ ... ... ... 27.27 13.40 24489 19.53 -11.6Hess HES 1.00 1.5 ...dd 71.14 37.25 2907 67.25 +41.7Hess pfA HESpA ... ... ... 79.62 48.24 4 74.62 +28.9HessMidP n HESM 1.38f 6.2 21 23.34 18.32 69 22.34 +12.8HP Ent n HPE .45e 2.8 13 19.48 12.82 4397 16.13 +12.3Hexcel HXL .60f .9 25 73.42 51.92 318 69.92 +13.0Hi-Crush HCLP 1.67e 12.8 15 16.65 7.25 2515 13.05 +22.0HighPtRs HPR ... ... ...dd 7.60 2.66 1962 6.11 +19.1HighlFlR n HFRO ... ... ... 16.60 15.00 85 15.81 +2.0HighwdPrp HIW 1.85 3.7 26 53.34 41.34 524 50.19 -1.4Hill Intl HIL ... ... ...dd 6.11 4.25 71 5.75 +5.5Hill-Rom HRC .80 .9 24 96.14 71.91 523 94.11 +11.7HillenInc HI .83 1.6 25 52.80 34.65 195 52.20 +16.8HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 7 30.49 -11.2tHilltopH HTH .28 1.4 11 28.32 20.66 418 20.60 -18.7HilGrVa n HGV ... ... ... 47.75 31.80 2610 33.38 -20.4Hilton HLT .60 .8 39 88.11 60.54 3778 77.60 -2.8HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 209 17.55 -5.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 53 25.37 -5.7HollyEngy HEP 2.64f 8.4 15 36.02 26.09 294 31.47 -3.1HollyFront HFC 1.32 1.9 17 83.28 27.04 2113 69.11 +34.9HomeDp HD 4.12 2.1 26 207.61 146.89 3026 197.05 +4.0Honda HMC .84e 2.7 ... 37.29 27.36 532 30.73 -9.8HonwllIntl HON 2.98 1.9 73 165.13 134.50 1629 156.36 +2.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 56 43.80 -.7HorizGbl n HZN ... ... 37 18.73 5.13 1177 7.76 -44.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 59

HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.60 +.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 52.96 46.37 4 52.13 +3.6HorGKWld KLDW ... ... ...q 35.73 30.63 8 34.49 +3.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 16 20.22 -5.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.38 +4.9Hormel s HRL .75 2.0 23 38.00 29.75 1421 37.23 +2.3Hornbeck HOS ... ... ...dd 5.35 2.26 199 4.36 +40.2HostHotls HST 1.00a 4.7 18 22.47 17.26 7585 21.38 +7.7HoulihnL n HLI 1.08 2.3 19 53.20 34.41 240 47.70 +5.0HstnAEn HUSA ... ... ... .64 .22 229 .24 -27.6HovnanE HOV ... ... ...dd 3.41 1.51 792 1.62 -51.6HHughes HHC ... ... 27 142.36 114.28 853 129.35 -1.5HuanPwr HNP 2.45e 8.8 ... 31.03 23.64 28 27.81 +11.2Hubbell HUBB 3.08 2.6 21 149.03 100.55 379 119.05 -12.0HubSpot HUBS ... ... ...dd 143.00 65.70 304 127.90 +44.7HudBayM g HBM .02 ... 7 10.25 4.75 553 5.05 -42.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 824 34.53 +.8HugotnR HGT .09e 14.7 2 1.90 .52 73 .61 -56.4Humana HUM 2.00f .6 27 327.44 231.90 475 321.79 +29.7HuntCoFn HCFT .40m 12.1 5 4.95 2.55 169 3.26 -18.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 11 40.84 +6.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.44 +4.2HuntgtnIng HII 2.88 1.2 22 276.69 201.91 251 233.70 -.8Huntsmn HUN .65 2.0 12 36.09 24.51 1417 32.58 -2.1Huya n HUYA ... ... ... 50.82 15.25 2335 32.05 +99.6Hyatt H .60 .8 37 84.89 55.70 658 78.63 +6.9HysterYale HY 1.21 1.9 16 93.90 59.10 29 62.85 -26.2I -IAMGld g IAG 1.52f 28.8 88 7.25 4.80 2454 5.27 -9.6ICICI Bk IBN .16e 1.8 ... 11.26 7.61 4395 9.10 -6.5IDT Cp IDT 1.00f 18.5 ...dd 16.48 4.82 270 5.40 -49.1IEC Elec IEC ... ... ...cc 6.80 3.42 127 5.25 +27.4ING ING .14e .9 ... 20.58 14.14 1506 14.82 -19.7ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 11 25.69 +.6ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 29 25.86 +.6ION Geo rs IO ... ... ...dd 32.45 4.26 255 17.00 -13.9iPInvVix 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 88 30.66 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.29 -1.0IQ HdgLgS QLS ... ... ...q 24.53 20.92 6 22.25 +1.6IQ Ch SC n CSML ... ... ... 29.96 23.89 27 29.14 +3.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.41 +2.4IQ HiYlVl n HYLV ... ... ... 25.58 23.73 1 24.25 -3.5IQ CorePl n AGGP ... ... ... 20.27 18.45 20 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 5 18.60 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.20 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.55 -4.5IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 20.00 -1.7IQ 50HIntl HFXI ... ... ...q 22.80 20.05 44 21.19 -2.1IQ RealRtn CPI ... ... ...q 28.16 27.17 0 27.90 +1.7IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 61 26.55 +.9IQMrgArb MNA ... ... ...q 31.92 30.25 183 31.15 +.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 1 32.55 -6.8IQGblOilSC 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 21 27.11 -5.1IQVIA Hldg IQV ... ... 15 125.35 87.45 650 122.86 +25.5IRSA IRS ... ... ... 32.97 16.51 73 18.02 -39.1iShGold IAU ... ... ...q 13.11 11.58 7363 11.60 -7.3iShGSCI GSG ... ... ...q 18.31 13.93 456 17.31 +6.3iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1394 22.78 -1.7iSAstria EWO .37e 1.6 ...q 27.41 22.25 611 23.70 -3.8iShBelg EWK .51e 2.5 ...q 23.00 19.45 2 20.24 -3.7iShBrazil EWZ .67e 1.8 ...q 47.85 30.98 33995 36.36 -10.1iShCanada EWC .48e 1.7 ...q 30.60 26.91 2262 28.86 -2.6iShEMU EZU .86e 2.0 ...q 47.13 40.28 5195 42.14 -2.9iSFrance EWQ .58e 1.8 ...q 33.73 29.16 1007 31.54 +1.0iShGerm EWG .60e 2.0 ...q 35.87 29.32 2476 30.76 -6.8iSh HK EWH .61e 2.5 ...q 26.93 23.79 6418 24.50 -3.6iSh SKor EWY .65e 1.0 ...q 79.07 64.86 1973 66.80 -10.9iShMexico EWW .78e 1.5 ...q 57.82 43.55 6275 52.90 +7.3iShNeth EWN .66e 2.1 ...q 34.09 29.99 325 31.63 -.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 169 46.54 -2.6iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 270 59.79 -14.6iShSpain EWP .99e 3.2 ...q 36.38 29.62 364 31.04 -5.3iSSwedn EWD .76e 2.4 ...q 36.71 29.81 77 31.93 -5.8iShSwitz EWL .75e 2.2 ...q 37.84 31.94 436 34.67 -2.6iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 139 29.54 -10.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 20 49.30 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 23 52.42 -3.7iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 8 48.51 -5.2iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 37 46.34 -7.3iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 1 45.53 -9.1iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 66 40.70 -2.7tiShGblSilv SLVP .29e 3.1 ...q 12.00 9.34 29 9.32 -14.0iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 14 23.44 +8.8iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 3 29.38 +.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 21 90.74 +3.0iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 8 48.63 -8.4iShEMkBd LEMB .42e .9 ...q 50.78 43.94 97 45.21 -6.2iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 62 85.95 +1.9iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 184 59.37 -2.3iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 592 76.75 -3.8iShThai THD 1.88e 2.1 ...q 103.71 78.41 124 88.78 -4.0iShIsrael EIS .81e 1.5 ...q 54.66 46.67 20 54.03 +5.3iShChile ECH .71e 1.5 ...q 56.53 42.73 376 46.87 -10.1iShBRIC BKF .54e 1.3 ...q 50.94 39.66 171 42.21 -5.1iShsUSA EUSA .67e 1.1 ...q 59.06 50.11 10 58.50 +5.5iShSilver SLV ... ... ...q 17.14 14.35 4175 14.43 -9.8iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 251 127.03 +7.1iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 6 107.04 +1.4iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 26 180.92 +15.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 19 163.72 +3.0iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 10 13.85 -15.0iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 23 17.58 -5.7siShSPTUS s ITOT ... ... ...q 65.49 55.13 818 65.62 +7.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 72 105.13 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 110.87 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1549 111.25 -2.5iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 22855 42.84 -7.2iShTransp IYT 1.70e .8 ...q 206.73 162.38 195 201.96 +5.4iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.00 8 48.65 -3.8iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 5084 287.47 +6.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 7 191.08 +2.9iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2533 105.85 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 42.15 38713 44.32 -5.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 5398 115.26 -5.2iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 67.17 +3.9iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 642 24.42 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.23 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 19 56.59 -6.5iShGblTech IXN 1.10e .6 ...q 174.94 135.10 49 172.20 +12.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.67 -4.1iSMrnMCG JKH .59e .3 ...q 229.36 180.50 3 227.32 +12.3iShIndones EIDO .35e 1.4 ...q 30.61 21.90 1315 24.61 -13.4iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 674 171.94 +12.5iShNYMun s NYF ... ... ...q 56.36 54.26 26 54.52 -2.3iShGblHcr s IXJ ... ... ...q 61.56 53.45 331 60.53 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 24 67.09 -4.1iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 164 87.66 +5.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 1371 37.62 +5.8iShCalMn s CMF ... ... ...q 59.75 57.68 71 58.40 -1.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.77 -2.9iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 6 87.21 +4.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 130 43.71 -3.3iShNANatR IGE .85e 2.3 ...q 38.33 30.59 67 36.75 +3.7iSh JPXNik JPXN ... ... ... 70.78 58.84 1 63.23 -2.6iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 559 86.97 +4.0iShLatAm ILF .60e 1.8 ...q 39.54 28.68 2344 33.04 -3.3iShUSAMo MTUM .81e .7 ...q 115.33 90.67 771 114.18 +10.7iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 17 163.41 +2.5iShPhilpns EPHE .20e .6 ...q 40.19 28.80 137 33.10 -14.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 627 115.39 +1.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 406 108.61 -1.9iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 0 42.23 -3.2iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 12 53.20 +1.5iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 6 38.27 -3.1iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 80 63.16 -4.4iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 5347 118.67 -6.5iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 34 82.59 +12.9siShRTop200 IWL 1.02e 1.5 ...q 66.19 55.62 9 66.16 +7.6iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 334 33.07 -2.1iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 17495 68.36 -2.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 2 62.74 -2.5iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.56 341 90.87 +1.9iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 10 59.94 -7.5iSRusMCG IWP 1.02e .8 ...q 132.67 106.74 133 131.97 +9.4iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 17 28.06 +8.8iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 117 219.12 +5.3iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 183.32 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.91 30 47.02 -2.0siSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 803 201.19 +6.0iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 14 58.52 -7.4iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8408 86.15 -1.3iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 3 40.94 +3.9iShSft IGV .12e .1 ...q 197.86 137.14 407 191.39 +23.8iShCorUS n FTY ... ... ... 51.01 43.20 29 50.05 +.9iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 3 66.80 -1.2iShNetw IGN .25e .5 ...q 55.29 44.16 4 53.16 +9.7iShNATch IGM .73e .4 ...q 206.49 148.00 26 203.16 +20.4iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 19 64.10 +3.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 16 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 90 102.14 +.8iShKLDSoc DSI 1.11e 1.0 ...q 106.23 88.85 68 106.02 +7.9iShGbl100 s IOO ... ... ...q 49.47 42.39 70 48.34 +5.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 14 25.42 +.1iShConsSv IYC 1.50e .7 ...q 202.80 160.53 23 201.83 +12.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 200 110.00 -3.5iShIndia bt INDA .24e .7 ...q 38.21 32.16 3829 35.55 -1.4iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 2797 126.29 +1.6iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 205.75 +14.7iShPoland EPOL .42e 1.7 ...q 30.19 21.30 506 24.06 -11.2iSMCGth IJK 1.88e .8 ...q 233.15 190.88 96 232.06 +7.5iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 124 107.44 -2.1iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 2018 151.27 +12.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 15 44.46 -15.4iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 440 159.02 +7.0iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 1976 134.34 +6.8iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 2093 210.88 +13.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 129.44 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1496 50.95 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 15000 167.72 +10.0iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 187 88.81 -1.5iShChina MCHI .61e 1.0 ...q 76.72 58.04 3080 62.29 -6.4iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 548 72.64 -.5siSRus3K IWV 2.47e 1.5 ...q 169.29 142.71 121 169.64 +7.3iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 23 68.05 -2.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 20 135.15 +1.7siSUSAMinV USMV .87e 1.6 ...q 55.50 49.50 1277 55.52 +5.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 156.44 +2.7 siShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 97 167.54 +4.6iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 4 49.72 +.4iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 236 28.41 -3.4iShTech IYW 1.20e .6 ...q 191.62 143.35 121 189.64 +16.5iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 2 91.67 -1.3iShGblCSt s KXI ... ... ...q 54.58 47.79 9 50.75 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 5188 81.87 +1.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 27 117.73 +7.6iSh0-5Tips STIP ... ... ...q 100.84 98.65 79 98.83 -1.0iShHmCnst ITB .09e .2 ...q 46.56 33.10 2218 38.26 -12.5iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 15 152.13 +3.2iShAerosp ITA 1.31e .6 ...q 207.47 164.85 218 204.32 +8.6iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 25 192.11 +10.3iShFinSv IYG 1.21e .9 ...q 142.14 110.22 128 137.08 +5.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 104 51.56 +4.6iShInsur IAK .82e 1.3 ...q 69.95 59.34 7 65.52 -1.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 110 123.49 +3.4iShBroker IAI .65e 1.0 ...q 70.58 51.86 146 65.26 +4.0iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 426 41.94 +5.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 118.30 +6.5siShCrSPS s IJR ... ... ...q 87.35 66.77 2889 87.35 +13.7iShMedDev IHI 1.57e .7 ...q 212.08 160.37 137 210.27 +21.2iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 13 121.48 -4.1iShHltcPrv IHF .24e .1 ...q 187.80 139.65 41 186.84 +19.1iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 361 61.07 -3.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 10 165.25 +7.0iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 26 101.27 -.9iShPeru EPU .70e 1.8 ...q 44.95 35.59 40 39.32 -4.1iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5458 64.45 -2.5iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 19 36.37 +1.3siShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 15 143.23 +7.2iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 44 75.07 +15.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 39 54.37 +.9iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 207 45.82 -3.0iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 40 44.95 +.1iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 38 105.93 +10.7iShModAllo AOM .71e 1.9 ...q 39.05 36.94 51 37.78 -.7iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 26 24.74 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 283 52.37 -5.1iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 149 168.16 +9.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 25 34.17 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 116 80.33 -.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.61 -2.7iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.93 -.6iStar STAR ... ... 7 12.22 9.75 570 10.52 -6.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 7 25.33 -.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.13 -1.5iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 11 24.82 -1.4IT TchPck ITP ... ... 3 2.45 .75 26 .87 -32.7sITT Inc ITT .54 .9 20 62.74 38.66 786 62.14 +16.4iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 198 95.17 +4.2sIDEX IEX 1.72 1.1 34 154.24 110.25 244 153.27 +16.1iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 26 179.07 134.66 1509 140.34 -15.9Imax Corp IMAX ... ... ...cc 26.70 17.58 454 22.80 -1.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 84 .23 -28.8ImpacMtg IMH ... ... 3 15.50 7.18 17 7.90 -22.2ImpOil g IMO .57 1.7 65 34.29 25.91 258 32.69 +4.8IncOpR IOR ... ... 29 14.25 8.51 1 13.54 +22.2IndCDrillg ICD ... ... ...dd 5.48 2.72 91 3.96 -.5IndepHld IHC .25f .7 13 39.85 20.53 7 37.40 +36.2IndepRT IRT .78a 7.7 20 10.63 8.26 569 10.15 +.6IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 60 25.35 -2.9IndiaGCap IGC ... ... ...dd 1.63 .30 108 .41 -58.6IndoTel s TLK .67 ... ... 36.19 23.65 468 24.65 -23.5IndBach IBA .87e 1.4 ... 67.61 53.00 3 61.73 +7.7Infosys INFY .40e 1.9 19 20.68 13.88 4579 20.60 +27.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 54 20.84 +12.2InfuSystem INFU ... ... ...dd 3.60 1.75 27 3.30 +43.5IngerRd IR 2.12f 2.2 22 99.00 79.63 1019 97.55 +9.4Ingevity NGVT ... ... ... 100.86 55.07 195 100.15 +42.1Ingredion INGR 2.40 2.3 14 146.28 95.01 491 102.14 -26.9InnovInd n IIPR 1.00 3.0 ... 39.75 16.35 37 33.03 +2.2InnoInd pfA IIPRpA ... ... ... 29.15 25.50 0 28.75 +2.9Innsuites IHT .01 .8 ...dd 3.70 1.23 72 1.30 -25.7Inphi IPHI ... ... 20 44.25 23.65 951 32.93 -10.0InsightS n INSI .80 4.3 ... 21.10 18.03 25 18.53 -6.9sInsperity s NSP ... ... 35 106.65 39.25 324 105.95 +84.7InsprMed n INSP ... ... ... 49.03 22.50 144 46.40 +85.7InspMD 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 50.20 159 53.60 -29.4Instructre n INST ... ... ...dd 49.18 28.85 780 38.70 +16.9IntegerHl ITGR ... ... ...dd 76.85 42.50 177 71.75 +58.4Intellichk IDN ... ... ...dd 3.18 1.50 19 2.28 -10.9IntellgSys INS ... ... ...dd 11.62 3.61 11 10.91 +139.3sIntelsat I ... ... ... 23.37 2.44 3549 24.31 +617.1InterXion INXN ... ... ... 67.19 46.90 529 64.28 +9.1IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1426 73.72 +4.5IntCtlHtls IHG ... ... ... 69.23 49.03 243 59.37 -6.5IBM IBM 6.28f 4.3 11 171.13 137.45 3506 147.01 -4.2IntFlav IFF 2.92f 2.2 34 157.40 122.11 809 134.23 -12.0IntlGmeT n IGT .80 3.6 ... 31.00 19.30 3058 22.19 -16.3IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2197 53.60 -7.5IntlSeaw n INSW ... ... ... 24.78 15.23 68 21.42 +16.0IntTower g THM ... ... ...dd .78 .29 60 .47 +8.8Interpublic IPG .84 3.8 15 26.01 18.30 3130 22.36 +10.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.03 -1.8inTestCorp INTT ... ... 15 10.25 5.75 186 8.85 +2.3IntPotash IPI ... ... ...dd 5.31 3.12 1360 3.37 -29.2Intrexon XON ... ... ...dd 21.93 10.26 1255 15.59 +35.3Inuvo INUV ... ... ...dd 1.24 .64 47 .69 -14.8Invacare IVC .05 .3 ...dd 20.00 13.13 476 17.60 +4.5Invesco24 n IHTA ... ... ... 10.33 8.28 14 9.33 -9.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.92 +1.3InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 59 10.69 -6.1Inv Bond VBF .83a 4.6 ...q 20.28 17.47 34 17.97 -9.7InvCAVal VCV .79 6.6 ...q 13.20 11.53 66 12.02 -4.5InvDynCrd VTA .90 7.8 ...q 12.05 11.33 169 11.48 -2.0PSAerDef PPA .50e .9 ...q 59.40 47.85 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 19.14 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 26.39 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 26.31 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 15.22 13.00 11 13.61 -7.5Invsco iim IIM .84 5.9 ...q 15.43 13.64 53 14.13 -5.2Invesco IVZ 1.16 4.6 10 38.43 24.76 3930 25.44 -30.4InvMtgCap IVR 1.68 10.5 7 18.86 15.15 745 16.04 -10.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 9 25.21 +.8InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 9 26.12 +1.4InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 17 25.00 Invsco oia OIA .39 5.1 ...q 8.25 7.34 38 7.74 -3.3InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 106 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 71 11.89 -4.9InvPAVal VPV .79 6.6 ...q 12.66 11.54 27 11.99 -1.3Invsco iqi IQI .76 6.3 ...q 13.04 11.70 104 12.00 -4.1InvSrInco VVR .31 7.2 ...q 4.57 4.26 463 4.32 -1.6InvTrIG VGM .88 7.2 ...q 13.80 12.02 117 12.17 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 11 12.66 -7.7InvTech ITG .28 1.3 ...dd 23.96 17.63 121 21.76 +13.0InvRlEst IRET .28 5.2 6 5.99 4.05 221 5.43 +8.8InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.30 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 674 8.04 -11.5InvitHm n INVH .44 1.9 ... 24.30 20.25 1286 23.58 iPBetaCmd BCM ... ... ...q 32.00 25.55 0 29.37 +.4iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 1 20.97 +18.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.49 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 1514 35.93 -4.8iShItaly rs EWI ... ... ...q 34.45 28.36 683 29.20 -4.1iShJapan rs EWJ ... ... ...q 64.71 54.04 4486 58.62 -2.2iSMlasia rs EWM ... ... ...q 36.56 30.46 2060 32.91 -.2iShSing rs EWS ... ... ...q 28.35 23.23 528 24.50 -5.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 3394 37.72 +4.2iSh UK rs EWU ... ... ...q 38.05 33.13 1204 34.51 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 65 49.62 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.94 36.06 -3.0iShCvBd ICVT .67e ... ...q 60.09 52.59 20 59.21 +7.4iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 7902 53.59 -5.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.39 -7.5iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 2 14.97 +3.7iShEnhBd n IGEB ... ... ... 50.77 47.60 12 48.20 -4.2iShDefBd n HYDB ... ... ... 51.96 48.94 3 49.62 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.03 11 31.81 -2.0siShRs2500 n SMMD ... ... ... 47.27 38.87 2 47.17 +8.0iShFacSIntl INTF .17p ... ...q 31.21 26.82 329 27.97 -3.1iShArgGl n AGT ... ... ... 32.94 22.40 35 24.49 -18.9iShFS USA LRGF .19e ... ...q 33.93 28.60 317 33.42 +5.1siShFSUsaSC SMLF .23e ... ...q 43.74 34.88 19 43.83 +10.9iShFacSGbl ACWF .11p ... ...q 34.07 27.48 3 30.71 +.2iSh iBd23 n IBML ... ... ... 25.96 24.64 11 24.98 -1.0iSh IntDv n IDEV ... ... ... 62.47 54.22 364 56.92 -2.7iShMgRE rs REM ... ... ...q 47.64 39.80 214 44.06 -2.5iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 395 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 24.41 15 25.56 -3.3iSh 3-10yr n IMTB ... ... ... 50.17 47.14 3 47.87 -3.7iShSaudi KSA ... ... ... 31.99 24.69 63 30.96 +18.3iSh MinVl n SMMV ... ... ... 32.13 27.25 4 32.00 +9.6iShIntDevM IMTM .30p ... ...q 33.00 28.45 11 29.96 -1.8iShIntDevQ IQLT .55p ... ...q 31.40 27.86 116 29.36 -1.0iShLwCarb CRBN .94p ... ...q 125.97 108.50 8 119.36 +2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.30 -3.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 10 25.87 -2.4iShMsciChA CNYA ... ... ... 35.68 25.22 22 26.24 -18.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 56.79 -4.4iShMultiTc TCHF ... ... ... 43.69 35.26 1 43.25 +11.6iShMultInd INDF ... ... ... 33.67 29.24 32.04 +.5iShMultHl HCRF ... ... ... 35.18 29.11 0 34.95 +10.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 66 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.57 -4.8iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.25 -.3iShMultiEn ERGF ... ... ... 30.71 23.28 3 29.76 +5.1iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 29 92.00 +1.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 488 36.39 +4.6iSh MulConD CNDF ... ... ... 34.76 27.45 34.25 +9.4iSh MultUt UTLF ... ... ... 28.56 23.93 1 26.91 +1.0iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 536 30.38 +1.9iShGblReit REET .94e 3.6 ...q 26.68 23.40 152 26.10 iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.57 -2.8iSh AdapEu DEZU .56p ... ... 30.64 27.49 0 28.70 -.2iShCoreInt IAGG ... ... ... 53.61 51.56 57 52.45 +.8iShEurSC HEUS ... ... ...q 31.56 27.52 0 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 34 58.33 -2.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.38 213 96.95 -.4iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.96 +2.1iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 1 67.46 -.7iShEafeMV HEFV ... ... ...q 28.30 26.08 28.00 +1.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 25.17 -.7iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.45 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 338 48.77 -2.8iShxJMinV AXJV .84p ... ...q 38.95 33.94 0 35.66 -1.9iSh2022Mu IBMK .09e ... ...q 26.37 25.24 33 25.53 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 1 51.19 -5.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.17 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 22 25.45 +.1siSHgxUSHY HHYX .67e ... ...q 28.14 27.36 1 28.17 +1.0iShRussia rs ERUS ... ... ...q 39.23 29.85 87 34.11 +1.8iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 382 29.90 +.7iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.71 -1.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 26.16 -1.0iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 22.16 iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.70 -3.2iShCHItaly HEWI .55p ... ...q 19.17 16.48 16.90 +.4iShShMMu MEAR .27e ... ...q 50.18 49.61 23 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 2 31.12 +.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 7 26.82 -.2iShGbMM rs PICK ... ... ... 37.91 29.49 244 32.47 -6.2iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 2 30.43 +3.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 88 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 274 24.52 +.8iSh ESG s ESGE ... ... ... 37.04 16.64 61 34.40 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.21 +.7iShEMktMV HEMV ... ... ...q 29.20 26.01 26.93 -1.7iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 89 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 222 32.60 -2.2iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 28.39 -6.2iShFacEmg EMGF .13p ... ...q 53.84 44.17 81 46.18 -6.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 21 23.38 -4.7iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 18 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 93 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 78 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 118 24.34 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 75 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 24 24.11 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 66 24.36 -1.8IsoRay ISR ... ... ...dd 1.22 .36 384 .58 +46.1IsraelChm ICL .27e 5.1 ... 5.32 3.85 173 5.25 +30.0IssuerDir ISDR .20 1.1 60 21.85 12.00 8 17.40 -5.2ItauCorpb ITCB 2.48e 15.8 76 16.34 10.28 5 15.73 +17.0ItauUnibH ITUB .32e 2.6 ... 16.98 9.92 17782 12.25 -5.7IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 55 14.44 -4.5J -JAlexHld n JAX ... ... 30 12.80 8.70 9 10.65 +9.8JJill n JILL ... ... 6 12.21 4.17 307 8.27 +6.0JBG Smth n JBGS .90 2.4 ... 38.91 30.79 629 37.52 +8.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 13 24.95 -1.3JMP Grp JMP .36 6.5 79 5.78 4.92 38 5.51 -1.6JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 6 25.42 +.5JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 49 25.75 -4.8JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 5 61.49 -1.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 137 58.30 -2.9JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 8 55.91 -4.2JPM DREq JPUS .26p ... ...q 74.59 64.75 22 74.00 +4.9JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.21 +.7JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.50 -1.4JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.55 +4.5JPM Val n JVAL ... ... ... 27.44 24.90 26.43 +1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 27.61 +7.7JPM MinV n JMIN ... ... ... 26.66 24.93 26.62 +3.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.41 -.3JPM DivAlt JPHF ... ... ... 28.92 24.74 4 24.95 -4.7JPM FutSt n JPMF ... ... ... 25.34 23.72 4 23.79 -5.4JPM UlSh n JPST ... ... ... 51.03 48.88 1697 50.17 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 13 32.34 +9.0JPM GlB n JPGB ... ... ... 52.67 49.61 4 50.26 -1.8JPM Evnt n JPED ... ... ... 26.37 24.55 26.12 +3.6JPM Disc n JPHY ... ... ... 52.80 49.30 4 50.11 -2.3sJPM USMid JPME ... ... ... 67.04 58.25 4 67.19 +5.4JPMorgCh JPM 2.24f 1.9 16 119.33 88.08 10479 117.55 +9.9JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.84 24.52 29 25.18 -.7JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 61 25.93 -4.1JPMAlerian AMJ 2.29 7.9 ...q 30.74 23.17 1346 28.98 +5.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 50 25.84 -3.1JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 35 26.13 -3.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 63 26.15 -2.9JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 840 28.75 +9.5sJacobsEng JEC .60 .8 28 73.14 49.31 1429 72.16 +9.4JaggedPk n JAG ... ... ... 16.55 10.55 1143 13.89 -12.0JHardie s JHX .38e 2.2 79 18.79 13.55 9 17.06 -3.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 156 50.05 -.2JanusHn n JHG 1.44f 4.9 ... 41.64 28.35 1450 29.27 -23.5JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 16 11.43 -3.2Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.6 42 28.30 21.61 1086 24.39 -7.9tJeldWen n JELD ... ... ...dd 42.27 25.75 1249 26.33 -33.1JernignC n JCAP 1.40 7.4 11 21.81 15.90 80 18.91 -.5Jianpu n JT ... ... ... 9.49 4.75 104 4.76 -26.5JinkoSolar JKS ... ... 29 30.50 11.48 620 14.88 -38.1JBeanTch JBT .40 .4 42 122.65 84.81 123 109.00 -1.6JHMultLgC JHML .10p ... ...q 37.14 31.35 30 36.88 +6.0sJH MultMdC JHMM .08p ... ...q 36.38 30.55 77 36.20 +6.1JH MultCns JHMC .07p ... ...q 33.38 27.14 0 32.56 +6.5JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.85 +3.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 5 34.27 +10.1JH MultTch JHMT .09p ... ...q 47.62 35.86 5 47.02 +14.5JH MultEn JHME ... ... ... 33.93 24.30 0 32.54 +9.7JH MultMat JHMA ... ... ... 38.20 30.90 0 34.97 -2.7JH SmCap n JHSC ... ... ... 28.88 24.27 9 27.86 +6.7JH MultDev JHMD ... ... ... 32.58 28.28 8 29.53 -2.9JH MultUt JHMU ... ... ... 29.74 25.00 2 28.34 +3.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.76 -3.5JH MultInd JHMI ... ... ... 37.55 30.46 0 36.20 +3.2JH HedgEq HEQ 1.50 9.2 ...q 17.90 15.87 33 16.33 -6.2JH TxAdY HTY 1.28 14.3 ...q 9.74 8.27 48 8.95 +1.5JohnJn JNJ 3.60f 2.7 18 148.32 118.62 4622 131.46 -5.9JohnContl n JCI 1.04e 2.7 26 42.60 32.89 3850 37.86 -.7JonesEngy JONE ... ... ...dd 2.21 .28 4622 .46 -58.6JonesLL JLL .82f .5 29 178.75 115.71 390 170.42 +14.4Jumei Intl JMEI ... ... 19 4.20 1.68 1571 1.70 -41.8JnprNtwk JNPR .72 2.7 14 29.95 23.61 3687 26.65 -6.5Jupai n JP .40f 2.5 8 29.00 7.89 95 15.81 -14.5JustEngy g JE .41 ... 1 5.91 3.48 231 3.91 -8.9JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.26 -6.5K -K12 LRN ... ... 58 18.46 12.72 111 16.19 +1.8KAR Auct KAR 1.40 2.3 21 61.57 40.43 613 60.69 +20.2KB FnclGp KB ... ... ... 63.96 44.21 84 46.87 -19.9KB Home KBH .10 .4 22 38.80 20.68 1023 24.27 -24.0KBR Inc KBR .32 1.6 14 21.70 14.40 1194 19.94 +.6KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.75 +1.8KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018 2 0 1 8 0 8 0 8 m m 0 5 p d f 1 0 8 A u g 1 8 0 1 : 2 9 : 2 0

PAGE 60

KKR 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 8.8 ...q 18.63 15.38 87 17.00 +5.9KKR RE n KREF 1.72e ... ... 21.82 18.09 98 20.65 +3.2KMG Chm KMG .12 .2 17 79.35 45.65 68 69.74 +5.5KT Corp KT ... ... ... 18.04 12.55 947 13.86 -11.2Kadant KAI .88f 1.0 26 114.00 82.70 35 92.00 -8.4Kadmon n KDMN ... ... ... 5.86 2.05 455 3.25 -10.2Kaman KAMN .80 1.2 32 75.08 47.66 227 65.78 +11.8KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.52 -6.4KC Southn KSU 1.44f 1.2 21 117.79 99.47 547 115.69 +10.0KapStoneP KS .40 1.1 12 35.01 20.42 472 34.82 +53.5KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.3 ...q 20.38 14.38 368 19.43 +2.0KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 25.12 -.5KAMidsEn KMF 1.80m 13.2 ...q 15.32 11.36 160 13.63 -1.2KeanGrp n FRAC ... ... ... 19.83 11.90 823 14.02 -26.2Kellogg K 2.24f 3.1 17 73.24 56.40 1711 71.90 +5.8KelsoTch g KIQ .03f 6.7 ... .96 .24 51 .45 -13.5Kemet KEM ... ... 5 29.85 13.73 1055 26.63 +76.8Kemper KMPR .96 1.3 23 82.53 45.60 331 76.15 +10.5Kemper 54 KMPA 1.84 7.1 ... 27.07 25.40 16 26.05 -.1Kennamtl KMT .80 1.9 26 52.52 32.93 1603 41.03 -15.2KennWils KW .76 3.5 ...cc 22.28 15.95 615 21.70 +25.1KenonHld n KEN ... ... ... 33.22 12.99 15.23 -29.6KeurDrPep KDP 2.32 9.7 5 24.37 13.23 1824 23.86 +54.6KeyEngy KEG ... ... ... 18.40 8.20 39 14.68 +24.5Keycorp KEY .48f 2.2 14 22.40 16.28 8607 21.46 +6.4Keycorp pfI KEYpI ... ... ... 29.97 26.55 21 27.17 -6.1Keysight KEYS ... ... 45 62.41 39.21 592 60.39 +45.2KilroyR KRC 1.82f 2.5 16 77.73 62.91 620 73.57 -1.4KimbRoy n KRP 1.68f 7.8 ... 24.50 15.20 27 21.55 +32.6KimbClk KMB 4.00 3.5 22 124.15 97.10 1733 114.00 -5.5Kimco KIM 1.12 6.8 17 20.78 13.16 4071 16.46 -9.3Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 7 24.96 -.9Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 8 23.62 -5.7Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 8 24.00 -4.4Kimco pfL KIMpL ... ... ... 25.99 20.01 9 22.50 -9.1KindMorg KMI .80 4.4 23 20.20 14.69 14012 17.98 -.5KindM pfA KMIpA ... ... ... 44.00 29.98 50 33.97 -10.5Kingsway KFS ... ... ...dd 6.15 2.65 11 3.05 -39.6tKinross g KGC ... ... 26 4.91 3.40 6572 3.32 -23.1KirbyCp KEX ... ... 36 94.05 59.25 186 84.75 +26.9KirklLak n KL .02e ... ... 23.86 11.52 709 22.25 +44.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.25 13.87 455 16.56 -15.5KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1877 33.44 -23.5Knoll Inc KNL .60 2.6 16 24.00 17.56 408 22.78 -1.1KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 61 21.95 +5.8Knowles KN ... ... 15 18.32 10.95 534 17.88 +22.0Kohls KSS 2.44 3.3 14 79.92 36.50 1695 73.10 +34.8Koppers KOP 1.00 2.7 10 51.80 36.40 56 37.30 -26.7tKoreaElc KEP ... ... ... 19.80 13.40 234 13.36 -24.6KoreaFd KF 4.50e ... ...q 44.64 36.07 1 36.89 -10.6sKornFer KFY .40 .6 28 68.34 31.53 472 67.95 +64.2KosmosEn KOS ... ... ...dd 8.94 5.15 3316 8.04 +17.4KrNwChin s KFYP ... ... ...q 44.18 30.07 1 31.47 -5.9KrS ChIn n KWEB ... ... ... 68.39 53.70 1558 54.57 -6.9KranChinA KBA 9.93e ... ...q 39.22 27.15 404 28.25 -18.0KraneChCm KCNY .22e .6 ...q 37.87 33.87 2 34.28 -2.4KranShFtse KEMP ... ... ...q 29.85 24.27 0 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.35 20.40 -19.4KrnOnBelt n OBOR ... ... ... 28.16 22.54 4 24.20 -5.3KrS CnTc n KEMQ ... ... ... 28.97 23.23 14 23.77 -6.9KratonCp KRA ... ... 16 53.99 31.48 66 48.44 +.6Kroger s KR .56f 1.9 12 31.45 19.69 7185 30.00 +9.3KronosWw KRO .68 3.0 8 29.49 17.11 448 22.58 -12.4Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.5 10 63.10 30.42 3784 32.03 -46.8L-3 Tch LLL 3.20 1.5 21 218.71 175.87 293 211.56 +6.9LCI Inds LCII 2.40f 2.4 16 132.73 80.95 127 98.20 -24.5LG Display LPL ... ... ... 15.88 7.77 619 10.04 -27.0LGL Grp LGL ... ... 21 6.70 4.25 80 6.62 +17.9LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 34 13.85 -.7LSB Inds LXU ... ... ...dd 10.05 4.75 94 6.85 -21.8LSC Com LKSD 1.04 9.2 ... 18.64 10.64 262 11.28 -25.5LTC Prp LTC 2.28f 5.3 18 50.88 34.46 103 42.91 -1.5LaZBoy LZB .48 1.6 20 34.25 23.15 188 30.65 -1.8LabCp LH ... ... 21 190.36 146.68 912 180.12 +12.9sLadderCap LADR 1.30f 7.8 16 16.83 12.99 519 16.71 +22.6LadThalFn LTS .04 1.2 ...dd 3.84 2.24 200 3.41 +7.9LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 11 25.80 +1.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.35 -2.3LambWst n LW .77 1.1 27 73.19 43.00 566 71.77 +27.1Lannett LCI ... ... 5 30.35 11.90 568 13.75 -40.7LaredoPet LPI ... ... 4 13.40 7.41 5055 8.77 -17.3LVSands LVS 3.00 4.3 19 81.45 59.16 2607 69.03 -.7LaSalleH LHO .90m 2.6 55 36.13 24.10 401 34.35 +22.4LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 9 25.07 -2.6Latam Air LTM ... ... ... 17.39 9.49 444 10.79 -22.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 9 10.61 -7.6LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 161 28.88 -1.1LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 5 23.63 -8.3Latt RE n RORE ... ... ... 16.02 13.27 3 15.62 +.8LattUSEqt ROUS .39e ... ...q 33.42 27.25 9 32.94 +5.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.86 +.9HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.47 -1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.68 20 18.35 +1.9Lazard LAZ 1.76 3.3 14 60.00 40.50 536 52.78 +.5LazWldDiv LOR .69 6.5 ...q 12.63 10.28 42 10.51 -9.6LeafGrp LFGR ... ... ...dd 12.05 6.35 54 10.95 +10.6LearCorp LEA 2.80f 1.6 13 206.36 140.45 680 178.33 +.9Lee Ent LEE ... ... 7 3.30 1.90 225 2.95 +25.5LegacyAc n LGC ... ... ... 9.91 9.51 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.12 +1.8LeggMason LM 1.36 4.1 9 47.13 31.40 975 33.33 -20.6LegMas56 n LMHA ... ... ... 28.47 25.57 17 26.33 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 48 24.28 -3.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.59 -2.1LM EM LoV LVHE ... ... ... 31.44 25.67 10 28.77 +4.6LeggPlat LEG 1.52f 3.4 21 51.99 39.57 1263 44.39 -7.0LeGS3.5s34 JBK 1.59 6.0 ... 26.75 23.54 26.43 +5.1LeidosHld LDOS 1.28a 1.8 25 70.17 55.05 677 69.78 +8.1LejuHldgs LEJU .20e ... ...dd 2.23 .96 16 1.57 +9.0LendingClb LC ... ... ...cc 6.56 2.57 7549 4.09 -1.0LennarA LEN .16 .3 14 72.17 48.71 1989 53.00 -16.2LennarB LEN/B .16 .4 11 58.65 39.76 30 43.72 -15.4sLennox LII 2.56f 1.2 28 223.05 160.18 223 219.90 +5.6Leo Hld un LHC ... ... ... 10.90 9.40 11 10.23 +2.6tLevelBr n LEVB ... ... ... 5.52 3.01 39 2.77 -36.3LexRltyTr LXP .71 7.9 11 10.65 7.59 828 8.94 -7.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 49.40 -3.8Libbey LBY .47 4.6 ...dd 11.54 4.60 97 10.20 +35.6LbtyASE USA .72e 11.0 ...q 6.82 5.53 663 6.54 +3.8LbtyASG ASG .38e 5.8 ...q 7.28 4.72 215 6.55 +18.2LibOilSv n LBRT .05p ... 55 23.90 16.00 1180 18.80 -17.9LibtProp LPT 1.60 3.7 16 45.40 37.77 1114 43.73 +1.7LifeStorg LSI 4.00 4.1 34 101.28 71.01 375 97.75 +9.7LightInBox LITB ... ... ...dd 3.46 1.61 6 1.73 -24.8LilisEn n LLEX ... ... ...dd 6.30 2.96 292 4.23 -17.2LincNat LNC 1.32 2.0 9 86.68 61.18 1768 67.11 -12.7LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 41 91.44 +3.7LineCp n LN ... ... ... 47.81 34.39 39 43.61 +6.4LionsGat A LGF/A .36 1.6 ... 36.48 21.54 303 23.19 -31.4LionsGat B LGF/B .36 1.6 ... 34.41 19.97 143 22.28 -29.8LiqTech LIQT ... ... ...dd .93 .26 77 .88 +54.9LithiaMot LAD 1.16 1.3 11 127.99 78.85 157 88.00 -22.5LiveNatn LYV ... ... ...cc 52.84 35.94 941 49.70 +16.7LloydBkg LYG .47a 14.5 ... 4.21 3.23 3629 3.26 -13.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1088 317.41 -1.1Loews L .25 .5 14 53.59 45.01 785 50.84 +1.6LomaNeg n LOMA ... ... 12 26.89 9.20 156 10.46 -54.6LaPac LPX .13p ... 15 31.19 23.39 4258 28.78 +9.6Lowes LOW 1.92f 1.9 22 108.98 70.76 2753 98.78 +6.3Lubys LUB ... ... ...dd 3.20 2.35 7 2.50 -5.3LumberLiq LL ... ... ...dd 41.33 18.26 1237 19.29 -38.5LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 61.70 31.50 227 39.65 -28.8Lydall LDL ... ... 14 60.00 37.50 59 40.70 -19.8LyonBas A LYB 4.00f 3.5 9 121.95 85.35 1142 113.40 +2.8M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 381 175.58 +2.7M&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 1014.00 -1.6tMAG Slv g MAG ... ... ... 13.29 9.14 280 8.95 -27.6MBIA MBI ... ... ...dd 10.97 6.04 544 10.47 +43.0MDC MDC 1.20 3.9 11 35.18 26.45 360 30.80 -3.4MDU Res MDU .79 2.8 24 29.62 24.29 722 28.72 +6.8MFA Fncl MFA .80 10.7 9 8.90 6.72 12536 7.48 -5.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.80 -2.1MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 0 25.37 +.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.57 -15.7MFS CAMu CCA .60 5.8 ...q 14.00 10.16 12 10.37 -9.9MCR MCR .72a 9.2 ...q 8.72 7.74 152 7.81 -7.9MGF MGF .41 9.2 ...q 4.99 4.45 71 4.47 -6.7MFS HInM CXE .30 6.0 ...q 5.51 4.82 59 4.96 -5.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 37 4.45 -3.7MFS IHI CIF .25 9.3 ...q 3.03 2.46 40 2.67 -9.2MIN MIN .42 11.0 ...q 4.34 3.76 322 3.82 -8.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 6 9.25 -4.7MMT MMT .52 9.3 ...q 6.29 5.55 118 5.56 -8.4MFM MFM .38 5.7 ...q 7.35 6.41 23 6.79 -1.2MFV MFV .58 10.3 ...q 6.84 5.34 22 5.62 -5.1MGIC Inv MTG ... ... 9 16.21 9.97 2027 12.62 -10.6MGMGrPr n MGP 1.72f 6.0 ... 31.83 25.31 979 28.54 -2.1MGM Rsts MGM .48 1.6 9 38.41 26.85 11812 29.63 -11.3MI Homes MHO ... ... 12 37.41 24.08 210 26.31 -23.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 1171 37.31 +5.2MRC Glbl MRC ... ... 22 22.98 14.01 1013 20.97 +23.9MSA Safety MSA 1.52 1.5 58 101.62 65.95 92 99.97 +29.0MSC Ind MSM 2.32 2.7 15 99.94 65.42 410 84.88 -12.2MSCI Inc MSCI 1.52 .9 42 176.88 106.13 405 172.86 +36.6MSG Netw MSGN ... ... 10 26.30 16.25 251 22.90 +13.1MV OilTr MVO .76e 7.5 8 12.21 4.80 69 10.01 +19.2MVC Cap MVC .60 6.4 ...q 10.97 9.25 38 9.44 -10.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.53 -1.2MacQUtlDv MFD 1.20 10.6 ...q 14.75 10.71 34 11.34 -8.8MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 36 22.87 -11.3Macerich MAC 2.96 5.0 33 69.73 52.12 696 59.15 -9.9MackCali CLI .80 4.2 9 25.01 15.86 380 19.10 -10.6Macquarie MIC 5.24e 11.4 9 76.41 36.20 828 45.95 -28.4Macys M 1.51 3.8 12 41.33 17.41 5236 39.47 +56.7MadCvCall MCN .72 9.2 ...q 7.95 7.09 122 7.80 +1.0MadSqGd n MSG ... ... 99 330.00 205.22 143 320.16 +51.8MadStSec MSP 1.04 8.7 ...q 12.16 10.72 3 11.91 +1.7MagellMid MMP 3.83f 5.5 21 75.82 54.82 825 69.94 -1.4Magna g s MGA 1.32f 2.2 11 67.47 45.37 1565 59.27 +4.6 MagnaChip MX ... ... 8 13.40 8.85 246 12.15 +22.1Maiden prA MHpA 2.06 8.3 ... 25.71 18.80 33 24.68 -.1Maiden pfC MHpC 1.78 7.7 ... 26.67 16.73 12 23.13 -5.3MaidnH pfD MHpD 1.68 8.2 ... 25.05 14.85 33 20.50 -2.1MaidenHld n MHLA .60 2.9 ... 26.60 16.68 8 20.60 -10.4MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 26 23.15 -5.2MainStCap MAIN 2.28f 5.6 14 41.79 34.37 169 40.68 +2.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 30 19.52 -1.6Majesco n MJCO ... ... ... 9.27 4.35 8 8.89 +65.5Mallinckdt MNK ... ... ... 41.70 11.65 16500 29.44 +30.5MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 22.25 16.05 24 21.40 +8.1Manitowc rs MTW ... ... ... 44.03 22.99 1356 24.36 -38.1tManngNap MN .32 11.2 12 4.35 2.80 79 2.85 -20.8ManpwrGp MAN 1.86 2.0 11 136.93 81.85 1401 91.76 -27.2Manulife g MFC .44 ... ... 22.16 17.73 2857 17.88 -14.3MarathnO MRO .20 1.0 ...dd 22.74 10.55 10472 20.72 +22.4MarathPt s MPC 1.84 2.3 12 83.33 49.30 4146 81.27 +23.2MarcusMill MMI ... ... 25 41.45 24.34 152 39.87 +22.3Marcus MCS .60f 1.5 31 39.05 23.55 85 38.80 +41.9MarineP MPX .40 2.1 34 23.19 12.00 12 19.11 +50.0MarineMx HZO ... ... 19 25.05 14.60 187 19.25 +1.9Markel MKL ... ... 67 1226.95 995.30 27 1181.77 +3.7MarriotVac VAC 1.60 1.3 20 154.14 107.17 389 120.95 -10.5MarshM MMC 1.66f 2.0 23 87.89 76.68 1361 83.74 +2.9MartMM MLM 1.76 .8 30 241.33 189.27 843 208.54 -5.7Masco MAS .42 1.1 20 46.45 35.79 1853 39.71 -9.6Masonite g DOOR ... ... 13 76.00 50.40 115 66.65 -10.1Mastec MTZ ... ... 11 55.53 38.40 1180 46.50 -5.0MastechD MHH ... ... 24 21.94 8.48 21 20.75 +106.3MasterCrd MA 1.00 .5 47 214.28 127.59 2422 202.62 +33.9MatadorRs MTDR ... ... 24 35.22 22.52 1903 31.98 +2.7sMaterion MTRN .42 .7 41 64.45 36.75 91 64.35 +32.4MatinasB n MTNB ... ... ... 1.60 .32 114 .37 -68.0Matson MATX .80 2.2 7 40.32 21.63 127 36.06 +20.8MauiLand MLP ... ... 22 18.80 9.95 11 12.75 -26.3tMaxarTc n MAXR 1.48 3.9 ... 67.30 42.11 2885 38.44 -40.2Maximus MMS .18 .3 20 72.71 58.89 285 65.67 -8.3MaxLinear MXL ... ... 12 28.06 15.39 1785 17.90 -32.2McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.87 +10.5McCorm vot MKC/V 2.08f 1.7 ... 122.04 93.54 0 120.98 +20.4McCorm MKC 2.08 1.7 18 122.58 92.93 1362 120.97 +18.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 1929 156.04 -9.3McKesson MCK 1.56f 1.2 10 178.86 122.92 860 126.75 -18.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1859 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 3 .91 -13.3Mechel rs MTL ... ... ... 5.80 2.82 36 2.95 -43.9Medequit n MRT .84 7.5 ... 12.08 9.67 57 11.27 +.4sMedProp MPW 1.00 6.7 17 14.80 11.82 1542 14.88 +8.0Medifast MED 1.92 1.0 87 229.20 41.87 235 198.88 +184.9MedleyCap MCC .40m 11.8 5 6.65 3.35 260 3.38 -35.2MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 2 24.46 -3.1MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 4 25.05 -2.9Medley n MDLX .22p ... ... 25.09 23.60 1 24.03 -3.0Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.85 -1.4MedleyMgt MDLY .80 22.5 ...cc 7.15 3.10 32 3.55 -45.4Mednax MD ... ... 13 63.04 40.56 908 48.58 -9.1sMedtrnic MDT 2.00f 2.2 36 90.85 76.41 3463 90.85 +12.5sMerck MRK 1.92 2.9 25 66.48 52.83 8080 66.58 +18.3MercGn MCY 2.50 4.8 47 60.19 41.41 195 52.31 -2.1Meredith MDP 2.18 4.1 12 72.25 47.30 238 53.20 -19.5Meritage MTH ... ... 12 55.50 38.80 758 43.20 -15.6Meritor MTOR ... ... 7 29.54 17.28 832 21.84 -6.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 38 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.9 ... 26.88 11.66 1 16.20 +10.1tMLRRD29 PYS 1.58 9.5 ... 23.00 16.93 34 16.65 -17.8MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.92 +4.6MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 27.13 -2.1MesaRoyl MTR 1.46e 10.3 14 19.85 11.84 6 14.20 -23.0Mesab MSB 1.49e ... ... 30.92 14.65 81 28.25 +12.3Methode MEI .44 1.1 26 48.44 36.75 119 39.80 -.7MetLife MET 1.68 3.6 10 55.91 43.09 6373 46.05 -8.9MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 18 25.25 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 38 46.05 +9.4MettlerT MTD ... ... 40 697.26 540.24 100 583.98 -5.7MexcoEn MXC ... ... ...dd 14.49 3.00 12 5.54 +41.0MexEqt MXE 1.62e .1 ...q 12.09 9.50 5 11.73 +14.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.08 14.03 30 16.79 +6.6MKors KORS ... ... 20 70.00 36.76 3390 65.60 +4.2MicrFoc n MFGP ... ... ... 36.21 12.67 1041 15.78 -53.0MicrSol n MICR ... ... ... 4.20 2.88 17 3.25 -7.1MidAApt MAA 3.48 3.4 18 110.24 85.16 662 101.03 +.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 1 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 50 14.00 +5.7MidstPet MPO ... ... ... 19.04 11.79 43 12.70 -23.4Milacron n MCRN ... ... ... 22.62 15.09 207 20.13 +5.2MilestnSci MLSS ... ... ... 1.60 .64 1 .84 -28.9MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 57 12.56 +.7MillerInds MLR .72 2.8 15 29.00 23.90 10 25.60 -.8MinTech MTX .20 .3 16 80.80 62.55 219 68.05 -1.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.40 -1.0Mistras MG ... ... 43 23.83 17.00 158 23.24 -1.0MitsuUFJ MUFG ... ... ... 8.11 5.49 814 6.06 -16.6MiX Tele MIXT .22e ... ... 21.00 8.30 146 17.08 +33.9MizuhoFn MFG ... ... ... 4.00 3.28 1276 3.55 -2.5MobileTele MBT .53e 6.3 ... 12.80 8.33 1915 8.37 -17.9Model N MODN ... ... ...dd 20.33 12.40 177 18.45 +17.1Modine MOD ... ... 13 25.75 15.25 111 17.65 -12.6Moelis&Co MC 1.88f 3.2 45 67.65 37.75 680 59.15 +22.0Mohawk MHK ... ... 14 286.85 177.00 1032 186.87 -32.3MolinaHlth MOH ... ... ...dd 130.88 56.68 923 123.35 +60.9MolsCoor A TAP/A 1.64 2.5 6 91.63 58.93 0 65.53 -22.0MolsCoorB TAP 1.64 2.4 11 91.74 58.75 1586 68.80 -16.2MonRE MNR .68 4.0 26 18.45 13.87 246 16.91 -5.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 21 24.21 -3.3Moodys MCO 1.76 1.0 37 187.98 126.28 740 173.25 +17.4Moog A MOG/A 1.00 1.3 19 93.93 71.56 70 74.95 -13.7Moog B MOG/B 1.00 1.3 19 91.71 72.60 0 74.54 -16.0MorgStan MS 1.20f 2.4 11 59.38 43.84 5632 50.13 -4.4MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 26 28.17 -2.7MorgSt pfF MSpF 1.72 6.2 ... 29.49 27.21 32 27.55 -3.1MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 32 26.93 -3.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 5 25.95 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.54 16 26.01 -4.0MS Asia APF .14e .8 ...q 19.99 16.60 12 17.08 -7.2MS China CAF 13.33e ... ...q 27.79 20.47 131 21.37 -8.6MS CushHi MLPY 1.28e 18.4 ...q 8.00 6.09 6.95 -1.6MS EMD MSD .57e 6.4 ...q 10.27 8.55 47 8.84 -11.4MSEMDDbt EDD .80m 11.5 ...q 8.33 6.64 270 6.93 -10.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 5 16.58 -7.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 533 26.95 -18.7MSJCP97 HJV 1.75 14.3 ... 16.67 10.00 12 12.20 -1.1MkVRMB CNY ... ... ...q 49.16 40.13 42.73 -.7MkVRupee INR .20p .5 ...q 45.42 39.21 44.13 +1.0MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 0 55.03 +13.6MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 47 23.27 +2.8MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5sMosaic MOS .10 .3 43 30.75 19.23 10136 31.70 +23.5MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 1030 121.00 +33.9Movado MOV .80 1.6 ...cc 53.73 21.50 67 50.15 +55.7Mueller MLI .40 1.2 23 37.57 25.26 108 32.49 -8.3MuellerWat MWA .20 1.7 27 12.99 9.59 2366 11.74 -6.3MurphO MUR 1.00 3.0 ...dd 35.98 22.21 900 33.38 +7.5MurphUSA MUSA ... ... 16 89.69 61.05 415 85.77 +6.7MyersInd MYE .54 2.5 44 24.60 15.40 176 21.75 +11.5Myomo n MYO ... ... ... 11.40 2.07 258 2.18 -41.9Myovant n MYOV ... ... ...dd 25.54 9.92 56 22.50 +78.0N -NCI BldSy NCS ... ... 16 23.35 13.05 859 15.15 -21.5NCR Corp NCR ... ... 26 38.68 26.00 1015 28.84 -15.2NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 1460 12.30 -12.5NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 13 24.71 +1.3NL Inds NL ... ... 7 16.05 6.90 17 8.95 -37.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 22.90 5507 34.20 +20.1NRG Yld A NYLD/A 1.12f 6.0 38 19.91 15.30 169 18.60 -1.3NRG Yld C NYLD 1.28f 6.9 26 20.15 15.55 425 18.60 -1.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4.74 +12.6NVR NVR ... ... 18 3700.00 2606.85 24 2747.02 -21.7snVent El n NVT ... ... ... 28.93 21.00 1504 28.99 +27.6Nabors NBR .24 3.7 ...dd 8.87 5.32 6936 6.49 -5.0NACCO NC .66 1.8 4 92.60 23.80 8 36.00 -4.4NamTai NTP .28 2.6 39 13.90 9.40 34 10.60 -15.5NanoViric NNVC ... ... ...dd 1.43 .36 77 .37 -57.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 43 40.37 +24.5NatFuGas NFG 1.70f 3.1 17 59.90 48.31 450 55.41 +.9NatGrid NGG 2.89e 5.5 ... 65.60 51.44 404 53.00 -9.9NtHlthInv NHI 4.00 5.1 18 81.60 62.71 291 78.01 +3.5NHltcre NHC 1.92f 2.6 27 73.41 57.00 40 72.66 +19.2NOilVarco NOV .20 .4 ...dd 49.08 29.90 3393 46.63 +29.5NatPresto NPK 1.00a .8 17 136.65 88.80 27 125.10 +25.8NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 834 45.24 +4.9NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 10 24.85 -2.8NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 8 23.80 -5.1NatlStor n NSA 1.16f 4.1 97 32.28 21.17 616 28.23 +3.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 15 24.88 -4.5NtWst pfC NWpC 1.94 7.6 ... 25.68 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 2 44.60 NatGsSvcs NGS ... ... 66 29.55 21.45 15 22.60 -13.7NatrlGroc NGVC ... ... 42 17.95 4.79 164 16.48 +84.5NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 14 32.00 +23.1Natuzzi NTZ ... ... ... 2.67 1.41 2 1.52 -5.3Nautilus NLS ... ... 16 17.75 11.30 320 13.80 +3.4NavideaBio NAVB ... ... ...dd .68 .15 179 .16 -54.6NavigCons NCI ... ... 23 25.85 14.62 483 25.03 +29.0NavigatrH NVGS ... ... ... 13.55 9.25 366 12.05 +22.3NaviosAcq NNA .08 13.2 ...dd 1.40 .53 42 .61 -45.5Navios pfG NMpG 2.19 15.9 ... 19.99 10.18 3 13.77 -15.0Navios NM ... ... ...dd 1.90 .68 149 .87 -27.7NavMH pfH NMpH 2.16 14.9 ... 18.89 10.27 0 14.50 -11.1NavMMid NAP 2.00f 58.8 ... 10.40 3.25 60 3.40 -64.3NaviosMar NMM .08 3.9 7 2.62 1.61 298 2.03 -14.0Navistar NAV ... ... 28 47.73 29.53 388 42.88 Navistr pfD NAVpD ... ... ... 26.60 9.50 24.00 +40.4NeenahP NP 1.64 1.9 19 95.40 75.50 52 88.45 -2.4Nelnet NNI .64 1.1 13 64.00 43.92 41 58.99 +7.7sNeoPhoton NPTN ... ... ...dd 8.15 4.56 5499 8.28 +25.8Netshoes n NETS ... ... ... 20.39 1.84 271 2.94 -62.8Netw1Tch NTIP .10 3.5 9 4.60 2.25 15 2.86 +19.2NBCAInt NBW .74 5.9 ...q 14.61 12.48 18 12.51 -8.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 47 10.92 -7.1NBIntMu NBH .90 6.7 ...q 15.90 13.37 36 13.43 -9.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 17 11.59 -4.7NBRESec NRO .36 7.0 ...q 5.70 4.29 181 5.15 -6.9NevGCas UWN ... ... 25 2.86 1.80 112 2.28 -14.6NevroCorp NVRO ... ... ...dd 94.34 35.41 568 64.10 -7.2Nevsun g NSU .04 1.1 ...dd 3.86 1.96 645 3.74 +53.3NewAmHi HYB .78a 9.2 ...q 10.20 8.35 71 8.49 -9.7NewConcEn GBR ... ... 53 12.75 1.16 287 2.65 +70.0NE Realty NEN 1.00 1.5 2 75.25 65.00 1 66.70 -9.1 NwGold g NGD ... ... ...dd 4.25 1.18 4237 1.21 -63.2tNewHome NWHM ... ... 8 13.55 8.60 78 8.64 -31.0NwIreland IRL 2.15e 1.4 ...q 14.17 11.03 23 11.06 -11.7NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 707 46.05 +14.6NewMedia NEWM 1.48 9.4 28 19.10 13.10 762 15.79 -5.9NwMtnFin NMFC 1.36 9.6 10q 14.70 12.05 199 14.15 +4.4NewOriEd EDU .40e ... 42 108.40 74.66 1477 87.16 -7.3NewRelic NEWR ... ... ...dd 114.78 43.42 950 103.77 +79.6NewResid NRZ 2.00 11.1 6 18.74 15.24 1850 17.99 +.6NewSenInv SNR 1.04 14.5 13 9.64 6.77 345 7.18 -5.0NY&Co NWY ... ... ...dd 5.55 1.50 216 4.80 +67.8NY CmtyB NYCB .68 6.4 12 14.53 10.40 6597 10.57 -18.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 23 26.81 -6.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 19.42 15.04 66 18.31 NY Times NYT .16 .7 ...cc 26.85 16.95 2943 24.30 +31.4tNewellRub NWL .92f 4.2 4 51.57 22.50 24676 21.68 -29.8NewdExp NFX ... ... 14 35.20 22.72 2139 28.41 -9.9NewMarket NEU 7.00 1.7 21 442.17 358.33 30 406.16 +2.2NewmtM NEM .56 1.6 27 42.04 34.20 5066 36.07 -3.9NewpkRes NR ... ... ...dd 11.65 7.30 318 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 298 2.07 -19.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.33 67 22.90 -9.5NxPtRsT n NXRT 1.00 3.2 10 31.66 22.84 119 31.62 +13.2NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 300 47.00 +9.0NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 19 24.97 NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 13 24.65 -1.2NextEra76 NEEpK ... ... ... 25.98 23.62 46 24.80 -3.0NxtEra pfQ NEEpQ 3.19 4.2 ... 76.30 65.79 109 76.09 +9.4NextEraEn NEE 4.44 2.6 13 172.07 144.70 1018 170.63 +9.2NxtEra pfR NEEpR ... ... ... 59.70 53.67 53 58.20 +3.6NiSource s NI .78 2.9 33 27.76 22.44 1779 26.54 +3.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.01 -2.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 94.82 -4.3Nielsen plc NLSN 1.40f 6.4 13 43.15 20.53 13307 21.77 -40.2NikeB s NKE .80 1.0 70 81.00 50.35 5392 80.53 +28.7NoahHldgs NOAH ... ... 26 69.56 26.53 376 46.04 -.5NobilisH n HLTH ... ... ... 1.70 .70 377 .87 -35.6NobleCorp NE .08 1.3 ...dd 6.84 3.14 5425 6.13 +35.6NobleEngy NBL .44 1.4 32 37.76 22.99 10842 31.23 +7.2NobleMid n NBLX 1.91e ... 13 57.98 41.99 176 51.17 +2.3NokiaCp NOK .19e 3.5 ... 6.53 4.51 14355 5.39 +15.7NomadF n NOMD ... ... ... 19.81 13.73 708 18.81 +11.2Nomura NMR ... ... ... 6.83 4.62 199 4.66 -19.9Norbord n OSB 1.29 3.4 ... 45.45 32.22 184 38.00 +12.4tNordicAOff NAO .18 18.8 ... 1.60 .97 118 .96 -19.9NordicAm NAT .23e 9.6 ...dd 5.87 1.82 510 2.39 -2.8Nordstrm JWN 1.48a 2.9 19 54.61 37.79 2951 50.99 +7.6sNorkSo NSC 3.20f 1.8 26 173.50 114.89 1261 173.17 +19.5NortelInv NTL .64e 1.3 ... 51.97 31.21 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.4 10 9.40 6.10 6 8.27 +18.8NoWestCp NWE 2.20 3.7 16 64.47 50.01 141 59.16 -.9NDynMn g NAK ... ... ... 2.34 .43 1071 .60 -66.1NthnO&G NOG ... ... 42 3.80 .63 4571 3.37 +64.4NorthropG NOC 4.80f 1.6 31 360.88 264.35 1072 295.26 -3.8NStREur n NRE .60 4.1 ... 14.81 10.08 554 14.46 +7.7NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 166 63.15 +5.9NorwCruis NCLH ... ... 15 61.18 46.16 1364 49.61 -6.8NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.41 -37.4NovaGld g NG ... ... ...dd 5.05 3.35 659 4.27 +8.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1602 83.59 -.4NovoNord NVO .96e 1.9 ... 58.37 41.09 1605 50.23 -6.4NOW Inc DNOW ... ... ...dd 18.56 9.12 1647 17.37 +57.5NuSkin NUS 1.47 1.8 39 88.68 53.50 775 82.43 +20.8Nucor NUE 1.52 2.4 12 70.48 51.67 1503 64.54 +1.5Nush EnhYl NUAG ... ... ... 24.87 23.37 30 23.53 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.24 0 24.28 -2.0sNushLCGr NULG ... ... ... 35.95 28.72 2 36.04 +15.5NushLCVal NULV ... ... ... 30.70 26.13 3 30.07 +5.2sNushMCGr NUMG ... ... ... 32.92 26.52 1 33.08 +12.7NushMCVal NUMV ... ... ... 29.85 25.59 1 28.64 +1.6NushSmCap NUSC ... ... ... 31.78 25.30 3 31.59 +11.0NushShTrm NURE ... ... ... 27.75 23.57 1 27.51 +4.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.9 26 42.27 19.22 859 26.92 -10.1NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 32 24.01 -3.4Nustar pfB NSpB 1.91 8.5 ... 25.75 20.00 17 22.54 -.5Nustar pfC NSpC ... ... ... 26.43 22.31 24 25.02 -3.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 6 25.71 +2.8Nutrien n NTR 1.60 2.8 ... 58.70 40.41 1801 56.62 +9.1NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.60 -5.1NuvCr22 n JCO ... ... ... 10.10 9.26 73 9.37 -1.3Nuv Mun21 NHA ... ... ... 10.20 9.29 10 9.45 +.1NuvHiInO n NMZ ... ... ... 13.91 12.28 157 13.08 -3.9Nuv Pf22 n JPT ... ... ... 27.14 23.01 17 23.20 -7.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 103 9.55 -4.1NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.57 -8.4NvHiInDc19 JHD ... ... ... 10.35 9.72 55 9.86 -1.6Nuv RE In JRS ... ... ... 11.41 9.39 68 10.15 -9.9NuvMO Pr NOM ... ... ... 17.58 12.81 2 12.90 -7.5NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 40 8.18 -4.4NuvAZ NAZ .80 6.4 ...q 14.96 12.53 35 12.54 -11.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 69 20.40 -7.2NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 20 22.00 -4.6NCaAMTFr NKX .86 6.4 ...q 16.07 13.30 50 13.47 -12.3NCADvA NAC .91 6.8 ...q 15.47 13.18 289 13.36 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 32 9.52 -6.6NuvCASel NXC .63a 4.5 ...q 17.17 13.51 5 13.96 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.50 11.38 3 11.72 -1.7sNuvCorEqA JCE 1.21a 7.4 ...q 16.20 13.95 50 16.37 +12.1NvCredStr JQC .62 7.8 ...q 8.69 7.83 337 7.93 -3.5NvDvrsDiv JDD 1.04 9.3 ...q 13.10 11.11 68 11.20 -8.9NuvDivA NAD .85a 6.4 ...q 14.46 12.92 253 13.25 -5.8NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 75 19.04 +1.1NuEnMLP JMF 1.35 11.9 ...p 12.97 9.65 158 11.32 -.6NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 33 13.96 -1.7NuvFloat JFR .72 7.0 ...q 11.95 10.21 196 10.34 -7.8NuvFltOp JRO .76a 7.4 ...q 11.87 10.14 145 10.24 -10.2NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 25 11.26 -10.4NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 77 15.77 -6.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 39 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.12 9.67 32 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 197 14.85 -3.8NNYAmtF NRK .70 5.7 ...q 13.44 11.88 126 12.23 -5.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 242 13.04 -5.2NuvIntMu NID .68 5.4 ...q 13.77 12.10 71 12.66 -2.5NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 17 12.56 -2.4NMDPI NMY .67a 5.5 ...q 13.21 11.88 12 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 25 12.23 -14.3NMIQI NUM .74 5.9 ...q 13.98 12.41 80 12.59 -5.1NuvMNMu NMS .80 6.0 ...q 15.88 13.25 9 13.27 -9.8NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 13 23.85 -3.4NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 3 23.00 -3.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 4 7.02 -7.9NvMuI NMI .50a 4.6 ...q 13.27 10.77 10 10.88 -5.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 275 9.45 -6.7Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 29 15.36 -11.0NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 93 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.66 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 27 12.52 -9.5NNYMV NNY .39a 4.3 ...q 10.65 9.03 15 9.15 -3.7NuvNYSel NXN .55 4.2 ...q 14.30 12.58 3 13.03 -4.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 19 12.23 -5.2NOHQI NUO .80 5.8 ...q 15.46 13.48 26 13.91 -5.0NvPA NQP .81a 6.3 ...q 13.77 12.34 81 12.80 -2.7NuvPaMV NPN .62a 4.2 ...q 15.84 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 62 23.41 -5.5NvPfdInco JPC .80 8.5 ...q 10.72 9.29 139 9.44 -8.7NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 465 8.95 -12.3NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 45 16.34 -8.2NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 355 14.24 -.1NEqPrmG SPXX 1.04 6.1 ...q 19.88 14.92 49 16.99 -1.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 22 9.81 -1.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 15 14.16 -3.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 23 13.64 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 21 14.50 -4.5NuvSnIn NSL .42 6.8 ...q 6.83 6.10 93 6.16 -5.4NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 35 16.83 +1.2Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 26 17.38 -1.1NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 24 13.63 -2.3NTXQI NTX .65 5.1 ...q 14.94 12.42 19 12.90 -10.0NVAPI NPV .65a 5.3 ...q 13.46 12.08 35 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.00 1 10.65 -41.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.18 7.80 389 16.60 +76.6OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 6 24.61 +2.0OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.30 +10.2OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 13 24.68 +10.0OGE Engy OGE 1.33 3.7 19 37.32 29.59 1067 36.36 +10.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 146 76.79 +4.8OaktreeC OAK 3.59e 8.7 12 48.05 38.80 214 41.35 -1.8sOasisMid n OMP 1.64f 7.4 ... 21.70 15.57 149 22.25 +27.6sOasisPet OAS ... ... ...dd 13.87 6.69 16153 13.10 +55.8Obsidian g OBE ... ... ... 1.44 .82 1889 1.00 -19.4OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3456 81.94 +11.2Oceaneerg OII .60 2.3 ...cc 27.66 17.11 746 26.47 +25.2Och-Ziff OZM .87e 43.7 22 3.95 1.88 321 1.99 -20.4OcwenFn OCN ... ... ...dd 4.84 2.66 430 4.14 +32.3Oi SA C OIBR/C ... ... ... 9.71 3.89 1235 3.95 -29.8OilStates OIS ... ... ...dd 38.95 20.23 577 32.90 +16.3Oil-Dri ODC .96f 2.2 46 50.82 35.42 3 42.70 +2.9OldRepub ORI .78 3.6 19 22.34 17.92 1122 21.75 +1.7Olin OLN .80 2.6 9 38.84 27.68 1452 30.24 -15.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 32.98 24.90 1810 31.18 +13.2Omnicom OMC 2.40 3.5 14 83.34 65.32 1120 68.26 -6.3Omnova OMN ... ... ...dd 11.90 8.10 70 8.80 -12.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 8.21 4.11 3522 8.39 +46.2OncoCyte n OCX ... ... ... 7.64 1.10 67 2.35 -49.5sOneLibrty OLP 1.80 6.4 15 28.08 21.02 63 28.13 +8.5OneSmart n ONE ... ... ... 16.00 8.56 108 10.56 -3.2OneMain OMF ... ... 17 36.39 23.70 388 35.50 +36.6ONEOK OKE 3.30f 4.8 50 71.99 49.65 1964 68.24 +27.7Ooma n OOMA ... ... ... 16.90 7.30 16 16.35 +36.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 50 53.15 +3.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 7 63.80 +5.1OppSmCap RWJ .59e .8 ...q 77.03 60.34 13 76.21 +9.1OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 172 38.91 +6.3OpR1000V 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 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 27.85 24.74 27.85 +6.7OpIntRev n REFA ... ... ... 30.89 25.86 2 26.84 -3.6OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.76 +2.2OppGlRv n ESGF ... ... ... 33.63 29.00 0 30.78 -1.9OppenFin RWW .58e .8 ...q 74.63 58.96 1 69.07 +.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/Wednesday, August 8, 2018

PAGE 61

OpEMRev n REEM ... ... ... 30.65 24.95 25.98 -6.5sOppenHldg OPY .44 1.4 ...dd 32.40 15.35 128 32.35 +20.7Oracle ORCL .76 1.6 55 53.48 42.57 11608 48.48 +2.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 130 17.06 -2.0OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 452 7.93 -14.5OrchidsPP TIS 1.40 59.1 4 15.74 2.13 3028 2.37 -81.5OrionECarb OEC .72 ... 78 36.20 19.90 557 35.75 +39.6sOrionGpHl ORN ... ... ...dd 9.73 5.17 318 9.21 +17.6Orix IX ... ... ... 100.03 77.59 49 79.63 -6.1OrmatTc ORA .49 .9 31 70.68 50.20 203 52.25 -18.3sOshRusS n OUSM ... ... ... 28.23 24.76 30 28.20 +4.3OshIntQ n ONTL ... ... ... 29.06 25.73 26.84 -2.9OshkoshCp OSK .96 1.3 17 100.26 67.88 993 74.93 -17.6tOsiskoGl n OR .20 ... ... 14.39 9.00 660 8.98 -22.3OutfrontM OUT 1.44 6.9 12 25.30 17.75 454 21.00 -9.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 266 3.66 +33.6OwensMin OMI 1.04 6.7 10 29.85 14.26 4543 15.41 -18.4OwensCorn OC .84 1.4 19 96.52 56.25 1069 61.79 -32.8OwensIll OI ... ... 21 25.90 16.22 919 18.23 -17.8OwensRM ORM .80f 4.8 11 18.72 13.71 10 16.65 +4.0OxfordInds OXM 1.36 1.5 22 97.19 57.36 121 92.26 +22.7P-QsPBF Engy PBF 1.20 2.4 15 50.99 19.46 2471 50.83 +43.4PBF Logist PBFX 1.96f 8.7 12 22.70 17.75 224 22.50 +7.4PCM Fund PCM .96 8.2 ...q 12.13 10.15 34 11.67 +.9PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 4723 43.66 -2.6sPGT Inc PGTI ... ... 33 25.15 12.36 720 25.55 +51.6PHH Corp PHH ... ... ...dd 15.00 8.01 41 10.90 +5.8PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 9 49.87 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 34 51.33 -1.2Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 18 65.79 -5.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 6 56.85 -2.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.50 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 71 102.73 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 133 100.36 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 115 100.72 -4.7PimShMat MINT .82e .8 ...q 101.87 101.35 866 101.45 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.66 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.90 +.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 7 110.94 -8.6PJT Part n PJT .20 .3 ...dd 60.82 35.47 185 57.74 +26.6PLDT Inc PHI 1.60e 6.3 ... 34.51 21.58 30 25.46 -15.4PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 77 27.53 -2.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.19 -.6PNC PNC 3.80f 2.6 13 163.59 119.77 1253 145.92 +1.1PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 561 39.75 -1.7POSCO PKX ... ... ... 93.12 67.17 211 73.45 -6.0PPDAI n PPDF ... ... ...dd 13.68 3.82 1409 4.35 -38.8PPG s PPG 1.92f 1.7 20 122.07 100.36 582 109.96 -5.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.78 24.40 6 25.29 -1.2PPL Corp PPL 1.64 5.7 13 39.90 25.30 5235 28.94 -6.5PQ GrpH n PQG ... ... 36 18.69 12.88 76 17.55 +6.7PS BusPk PSB 4.20f 3.3 26 137.60 107.91 47 128.79 +3.0PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 10 24.95 -1.2PSBPk pfV PSBpV 1.42 5.8 ... 26.32 24.06 7 24.83 -1.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 15 22.91 -6.9PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 14 23.23 -8.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.10 -8.5PVH Corp PVH .15 .1 18 169.22 118.66 631 153.73 +12.0sPcrTrnd750 PTLC ... ... ...q 30.74 25.96 144 30.80 +7.6sPcrTrnd450 PTMC ... ... ...q 33.23 27.70 61 33.23 +6.8PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 39 35.31 +16.7PacrCash n GCOW ... ... ... 34.59 29.33 30 31.37 -.4PacrTrendp PTEU ... ... ... 33.39 27.44 21 28.27 -7.9Pacr Wlth n PWS ... ... ... 27.67 23.99 35 26.42 +4.7Pac Cash n CALF ... ... ... 32.73 22.60 10 29.39 +12.6PacDvCsh n ICOW ... ... ... 31.03 26.54 8 28.11 -4.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 306 2.42 +24.7PacDrill rs PACD ... ... ...dd 1.00 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 4 25.07 -11.1PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 1 23.38 -9.5PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.11 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.74 20.01 1 20.70 -14.3PacGE pfE PCGpE 1.25 6.2 ... 29.48 20.30 4 20.32 -17.6PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 5 19.90 -19.0PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 2 19.07 -17.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 7 19.00 -15.8Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 626 112.20 -6.9Pagsegur n PAGS ... ... ... 39.97 24.57 1947 26.96 -15.0PalatinTch PTN ... ... ...dd 1.59 .38 814 .91 +5.7PaloAltNet PANW ... ... ...dd 219.38 126.56 674 212.40 +46.5PampaEng PAM ... ... ... 72.98 32.18 302 38.36 -43.0Pandora P ... ... ...dd 8.78 4.09 5451 8.03 +66.6PanhO&G PHX .16 .8 94 25.30 17.65 29 18.85 -8.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 45 19.36 7.31 42 18.55 +98.4ParaGold n PZG ... ... 3 1.80 1.12 18 1.13 -13.5ParamtGp PGRE .40 2.6 ... 16.61 13.70 769 15.47 -2.4Paretem rs TEUM ... ... ...dd 3.59 .54 3596 2.83 +36.7ParkEl PKE .40 1.8 18 24.16 14.59 75 22.24 +30.5ParkHot n PK 2.20f 6.8 ... 33.14 23.91 860 32.30 +12.3ParkNatl PRK 3.84 3.5 16 119.00 92.42 27 110.96 +6.7ParkDrl rs PKD ... ... ... 21.60 3.75 79 3.83 ParkerHan PH 3.04f 1.7 21 212.80 152.47 1165 174.09 -12.8ParsleyEn PE ... ... 53 33.43 21.12 4241 31.74 +7.8PartRe pfF PREpF 1.47 5.8 ... 26.20 24.68 4 25.38 -.8PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 10 26.31 -2.0PartRe pfH PREpH 1.81 6.5 ... 29.57 26.81 21 27.75 -3.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 10 25.31 -3.7PartyCity n PRTY ... ... 14 16.95 9.50 770 15.55 +11.5sPaycomSft PAYC ... ... ...cc 135.85 67.34 600 134.40 +67.3PeabodyE n BTU .60 1.4 ... 47.84 26.73 759 43.24 +9.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 283 11.79 +20.1Pebblebrk PEB 1.52 4.0 22 41.65 31.29 478 38.44 +3.4Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.21 -.2Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 25.17 -2.3Pedevco rs PED ... ... ... 4.44 .26 289 2.08 +550.0Pembina g PBA 1.56 ... 27 36.99 29.28 593 35.66 -1.4Penney JCP ... ... 40 5.57 2.25 15573 2.40 -24.1PennaRE PEI .84 8.3 14 12.52 8.86 1526 10.11 -15.0PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 11 24.40 -3.1PenRE pfC PEIpC 1.80 7.6 ... 26.72 19.44 10 23.62 -8.8PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 9 22.63 -9.9PennyMFn PFSI .47p ... 8 25.20 16.00 129 21.30 -4.7PennyMac PMT 1.88 9.6 20 19.93 14.87 339 19.64 +22.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 10 25.28 +.2PennyM pfB PMTpB ... ... ... 25.45 23.68 5 25.24 +.2Penske PAG 1.40f 2.7 12 54.83 38.33 285 52.53 +9.8Pentair PNR .70 1.6 13 74.84 41.28 1388 44.10 -37.6Penumbra n PEN ... ... ...dd 167.35 79.65 345 148.55 +57.9PerfFood n PFGC ... ... 23 39.45 25.40 569 36.70 +10.9PerkElm PKI .28 .3 33 87.72 62.43 632 86.55 +18.4PermRck n PRT ... ... ... 16.69 15.00 142 15.77 +1.7Prmian PBT .64e 6.9 26 10.30 7.80 63 9.20 +3.7Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1760 78.55 -9.9Perspecta n PRSP ... ... ... 25.45 19.84 1139 21.59 -12.1PetChina PTR .70e .9 ... 85.02 60.94 97 75.10 +7.4PetrbrsA PBR/A ... ... ... 14.98 7.55 8284 11.03 +12.2Petrobras PBR ... ... ... 17.20 8.41 22333 12.38 +20.3Pfenex PFNX ... ... ...dd 8.42 2.07 93 5.08 +91.0sPzer PFE 1.36 3.3 16 41.22 32.32 17456 40.84 +12.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.1 ... 7.25 4.89 238 6.26 +7.0PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.3 21 119.43 76.21 3076 85.53 -19.0PhilipsNV PHG .88e 2.0 ... 44.71 35.47 678 44.43 +17.5sPhillips66 PSX 3.20f 2.6 28 123.92 80.73 2008 122.72 +21.3Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 255 53.88 +2.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.63 71 4.16 -35.9PhysRltTr DOC .92 5.5 44 19.07 14.13 1514 16.78 -5.5PiedmOfc PDM .84 4.2 9 20.77 16.69 650 20.09 +2.4Pier 1 PIR .28 13.1 ...dd 5.92 2.08 652 2.13 -48.6PimUS Eq n MFUS ... ... ... 29.49 25.01 2 29.21 +5.8Pim IntEq n MFDX ... ... ... 28.41 25.25 3 25.98 -2.8PimEmMkt MFEM ... ... ... 28.32 23.49 5 24.71 -5.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 72 16.97 -1.7PimcoCA2 PCK .65 7.7 ...q 10.40 8.01 131 8.33 -18.0PimcCA3 PZC .72 6.7 ...q 11.12 9.55 29 10.71 +2.6PimcoCp&I PCN 1.35 7.3 ...q 18.60 15.84 84 18.46 +7.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 424 18.02 +9.5PimDyCrd PCI 1.97 8.2 ...q 24.32 21.61 471 24.05 +7.2sPimDyInco PDI 2.65a 8.0 ...q 33.12 28.60 235 33.03 +9.9PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 71 12.17 +4.2PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 214 10.82 +3.7PimStPls PGP 2.20 13.8 ...q 18.00 12.37 35 15.96 +3.8sPimcoHiI PHK 1.24 13.9 ...q 8.96 7.19 786 8.91 +19.4PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 155 27.51 +6.2PimcoMuni PMF .98 7.3 ...q 14.23 12.29 32 13.30 +2.3PimcoMu2 PML .78 5.9 ...q 13.56 11.80 113 13.28 +.8PimcMu3 PMX .75 6.5 ...q 12.28 10.76 54 11.62 +.3PimcoNY PNF .68 5.3 ...q 13.44 11.26 5 12.80 +.2PimcoNY2 PNI .80 7.2 ...q 12.51 10.40 27 11.03 -8.1PimcNY3 PYN .63 6.6 ...q 10.27 8.50 11 9.60 -3.2PimcoStrIn RCS .96 9.4 ...q 10.53 8.62 183 10.18 +10.9PinnaclFds PF 1.30 2.0 13 70.51 52.25 1755 66.45 +11.7PinWst PNW 2.78 3.4 19 92.42 73.41 928 80.89 -5.0PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 76 14.54 -7.7PionEnSvc PES ... ... ...dd 6.35 1.60 797 3.30 +8.2PionFltRt PHD .72 6.5 ...q 12.22 11.00 106 11.05 -3.7PionHiIn PHT 1.14 12.2 ...q 10.12 9.17 85 9.32 -4.0PioMuAdv MAV .84 7.7 ...q 11.88 10.50 34 10.89 -4.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 34 11.48 -3.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1335 186.57 +7.9PiperJaf PJC 1.50f 2.0 13 99.80 52.75 50 76.90 -10.8PitnyBw PBI .75 9.1 5 14.80 7.85 2180 8.28 -25.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 41 24.88 +2.0PivotSft n PVTL ... ... ... 31.24 15.11 391 24.39 +55.1PlainsAAP PAA 1.95 7.8 33 26.38 18.38 2884 25.05 +21.4PlainsGP rs PAGP 1.70 ... 40 26.25 18.98 1301 24.78 +12.9PlanetFit n PLNT ... ... 2 50.73 22.79 790 48.96 +41.4Plantron PLT .60 .9 22 82.28 41.28 393 69.00 +37.0PlatfmSpc PAH ... ... 17 14.55 9.09 5360 12.39 +24.9PlatGpM rs PLG ... ... 1 .72 .08 600 .11 -65.5PlayAGS n AGS ... ... ... 31.46 16.66 436 28.88 +56.1PlymInd n PLYM 1.50 9.9 ...dd 19.00 14.37 8 15.08 -18.4PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 5 24.76 -1.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 86.96 469 110.32 -11.0PolyMet g PLM ... ... ...dd 1.36 .58 66 .80 -7.2PolyOne POL .70 1.6 20 47.48 34.15 315 44.43 +2.1PortGE POR 1.45 3.2 22 50.11 39.02 483 45.75 +.4sPostHldg POST ... ... 25 95.49 70.66 1124 95.99 +21.2PowrREIT PW ... ... ...dd 8.13 5.50 1 6.12 -.6PwREIT 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 -.8 PSCrudeDS DTO ... ... ...q 148.00 51.80 1 56.20 -36.7PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 0 7.05 -33.0PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 4 6.28 +23.3PSCrudeSh 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 19.81 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 17.00 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 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 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 2.1 36 168.54 127.36 2553 157.03 +1.5PrecDrill PDS .28 ... ...dd 4.14 2.26 1416 3.63 +20.2PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 195 17.27 -14.7Prestige rs PBH ... ... 3 266.15 27.84 554 37.06 -16.6Pretium g PVG ... ... ... 12.44 6.17 1826 7.62 -33.2sPrimerica PRI 1.00 .9 15 116.80 71.60 226 116.15 +14.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.51 -1.9PrinActGl GDVD ... ... ... 29.52 25.74 28.21 +.7Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 5 27.47 +4.6PrinSpec n PREF ... ... ... 101.70 94.59 5 95.08 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 16 17.98 +4.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.9 24 63.45 34.95 390 42.20 -26.2ProLogis PLD 1.92 2.9 27 67.53 58.28 3565 65.66 +1.8ProPetr n PUMP ... ... ... 22.88 10.84 1205 16.37 -18.8PrShtDow 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 33.53 344 46.41 sProUltMC s MVV ... ... ...q 45.43 32.29 25 45.34 PrUltQQQ s QLD ... ... ...q 98.03 59.61 901 96.57 +31.7ProUltSP s SSO .40e .3 ...q 125.72 89.11 1348 122.75 +12.2PrUShCnG SZK ... ... ...q 17.35 12.80 14.27 +4.9tProShtHY SJB ... ... ...q 23.91 22.75 15 22.73 -1.7ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 4 73.15 -12.5Pro7-10yrT UST .42e .8 ...q 60.83 51.89 7 53.20 -7.3ProSShOG DDG ... ... ...q 27.58 20.60 21.25 -7.5ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 22 70.73 +5.9ProUltTl s LTL ... ... ...q 53.22 35.57 38.35 -11.2ProHdgRep HDG ... ... ...q 46.26 44.03 7 45.64 +.7ProUltEM EET ... ... ...q 114.48 73.70 1 80.60 -14.2ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.40 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 58 23.14 +7.4ProShtEafe EFZ ... ... ...q 27.40 23.78 4 25.64 +.6ProShtEM EUM ... ... ...q 20.17 16.23 289 18.62 +3.7ProUltEaf s EFO ... ... ...q 50.26 38.42 1 41.80 ProUEurop UPV ... ... ...q 66.95 50.83 0 55.28 -5.7ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 4 67.55 +2.4ProUltFin s UYG ... ... ...q 47.86 33.38 46 44.74 ProShtRE REK ... ... ...q 17.94 15.31 2 15.45 -2.3ProShtChi50 YXI ... ... ...q 21.96 16.42 17 19.84 +3.1ProUltSem s USD ... ... ...q 54.11 27.75 24 47.09 ProUltUt s UPW ... ... ...q 54.09 37.86 1 48.05 +2.1PrUltTech s ROM ... ... ...q 118.26 68.50 54 115.55 +31.7ProUltJpn s EZJ ... ... ...q 50.46 35.37 0 39.64 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 24 43.34 +9.5ProUltInd s UXI ... ... ...q 83.64 56.44 1 75.72 +3.7PrUltHCr s RXL .63e .6 ...q 107.49 77.00 39 104.14 +18.0sProUCnsSv s UCC ... ... ...q 99.90 64.24 1 100.02 +22.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 44.18 -9.9ProUBasM UYM .15e .2 ...q 82.75 56.75 1 70.86 -4.3PrUlPR2K s URTY ... ... ...q 109.05 56.50 63 104.11 +26.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 131.43 +12.5sProUltSC s SAA ... ... ...q 125.22 75.95 2 125.98 +25.1ProUPD30 s UDOW ... ... ...q 116.82 62.61 560 99.19 +5.2ProUlR2K s UWM ... ... ...q 86.27 54.70 79 83.70 +18.5ProSht20Tr TBF ... ... ...q 23.81 21.58 77 23.18 +6.0PUltSP500 s UPRO ... ... ...q 57.48 34.35 2301 54.23 ProUChin50 XPP ... ... ...q 113.86 65.48 10 70.10 -16.4PrUSSilv s ZSL ... ... ...q 38.40 27.80 3 37.93 +20.8tPUVixST rs UVXY ... ... ...q 45.62 8.52 15866 8.29 -18.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1239 23.55 +1.7PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 217 53.00 +42.4PrUCrude rs UCO ... ... ...q 34.79 14.48 1287 30.94 +32.0PrUltYen rs YCL ... ... ...q 65.77 55.52 56.90 -1.0PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 27 20.80 -1.7PrUltSilv AGQ ... ... ...q 39.51 26.51 58 26.78 -20.9PrUltShN s KOLD ... ... ...q 52.12 30.06 8 38.38 -3.2ProUShGld GLL ... ... ...q 81.55 63.08 9 81.01 +17.2PrSUShAus CROC ... ... ...q 51.30 42.20 1 50.01 +9.4PrUltShYen YCS ... ... ...q 76.95 64.93 1 74.63 -.5ProSUltGold UGL ... ... ...q 44.38 33.85 11 34.02 -16.4ProShtVx s SVXY ... ... ...q 139.47 9.53 5746 14.41 -88.8PrUShCrd s SCO ... ... ...q 42.33 14.69 1145 16.11 -34.4ProShtEuro EUFX ... ... ...q 42.23 38.37 2 41.99 +5.0ProUltEuro ULE ... ... ...q 18.97 15.64 1 15.77 -9.7ProUShEuro EUO ... ... ...q 23.42 19.46 43 23.19 +9.4ProctGam PG 2.87 3.5 22 94.67 70.73 6418 82.64 -10.1ProgsvCp PGR .69e 1.1 25 64.77 43.59 3745 61.82 +9.8ProsHldg PRO ... ... ...dd 41.10 21.36 93 38.79 +46.7ProShtQQQ PSQ ... ... ...q 39.66 29.80 1066 29.98 -15.7tProShSP rs SH ... ... ...q 33.54 27.97 2508 27.92 -7.5tPrUShSP rs SDS ... ... ...q 50.76 34.72 2925 34.56 -15.8PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.11 -14.1PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 394 22.50 -30.5PrUShD3 rs SDOW ... ... ...q 29.93 15.67 1868 15.93 -18.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 6.87 -15.2PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 9 16.70 +19.4ProUShL20 TBT ... ... ...q 39.86 32.99 1842 37.55 +11.2PrShR2K rs RWM ... ... ...q 48.41 37.50 260 38.01 -10.1PrUShHC rs RXD ... ... ...q 34.67 24.08 24.08 -19.9PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 17 27.18 -7.0PUShtR2K TWM ... ... ...q 22.96 13.54 571 13.89 -20.4tPrUShtSC SDD ... ... ...q 21.13 11.83 1 11.70 -25.0PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.30 -6.5PUShtIndl SIJ ... ... ...q 21.83 14.55 2 15.01 -10.9PS OnlSt n CLIX ... ... ... 51.84 37.63 15 49.26 +25.3tPrShtSmC SBB ... ... ...q 39.75 29.93 0 29.87 -12.9tPUPShtMC SMDD ... ... ...q 15.02 8.08 4 8.05 -19.7PrSh K1 n OILK ... ... ... 27.25 17.91 4 25.63 +18.4PUShtEur EPV ... ... ...q 35.75 26.83 11 30.63 -1.1PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.94 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 0 26.47 +.1ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 220 65.61 +2.5PUltShEafe EFU ... ... ...q 26.55 19.90 23.40 +2.7tPrUGMin rs GDXX ... ... ...q 50.96 32.47 2 31.73 -24.6PrUltBra rs UBR ... ... ...q 107.88 44.12 2 60.62 -22.4PrSht20yTr TTT ... ... ...q 31.13 25.65 45 28.32 +6.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 10 43.13 +.6PUltShOG DUG ... ... ...q 53.46 28.56 23 30.25 -18.3PS MngdF FUT ... ... ... 40.60 39.00 5 40.15 -.3PrGPrEq bt PEX 1.53e 4.1 ...q 43.48 34.68 2 37.27 +4.0ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 42.94 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 19 67.77 +.8ProSPxTch SPXT .23p ... ...q 55.03 48.02 54.27 +3.8sProSPxHC SPXV .24p ... ...q 59.33 50.89 0 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 1 36.02 -.7ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.29 +7.4sProSPxEgy SPXE .22p ... ...q 59.65 44.29 0 59.72 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 33 102.18 -3.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 72.76 23 75.58 -1.9ProSht7-10y TBX ... ... ...q 29.77 27.55 13 29.34 +3.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 57.90 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 56.89 49.97 20 56.73 +4.0ProSR2KDv SMDV .47e ... ...q 58.99 51.18 17 58.33 +5.7PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 0 74.40 -3.3ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.23 -.5PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.24 -7.9PrUltShtTc REW ... ... ...q 22.03 11.18 1 11.38 -30.9tPrUShtFn SKF ... ... ...q 27.17 18.61 15 18.71 -10.5Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 38.01 Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 3 29.23 +5.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 58.28 -.5ProCdNASh WYDE ... ... ...q 33.50 32.10 1 32.23 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 14 25.02 -3.4ProspBcsh PB 1.44 2.0 18 79.20 55.84 424 72.03 +2.8Protalix PLX ... ... ...dd .92 .38 368 .49 -25.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 140.20 68.50 99 130.10 +26.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 139 25.07 -7.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1821 100.33 -12.7Prudentl18 PFK .65 2.6 ... 25.64 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.33 24.90 36 25.47 +.9PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 86 25.25 -.2PruSDHiY GHY 1.32 9.6 ...q 15.13 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 4 26.31 +.5PruUK pfA PUKpA 1.63 6.2 ... 27.02 25.47 9 26.30 +.8Prud UK PUK 1.49e 3.3 ... 55.36 45.11 187 45.43 -10.5PruShHiY ISD 1.32 9.4 ...q 15.37 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 45.05 1813 51.52 PubStrg PSA 6.80 3.1 24 234.90 180.48 681 216.85 +3.8PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 9 25.14 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 8 24.86 -1.4PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 29 24.40 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 7 24.38 -2.4PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 11 26.00 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 6 25.86 -2.2PubSt pfG PSApG ... ... ... 25.63 22.49 26 24.30 -2.6PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 11 24.34 -2.7PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 12 23.86 -4.2PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 30 24.17 -3.4PubSt pfC PSApC ... ... ... 26.45 23.05 9 24.46 -4.0PubSt pfB PSApB ... ... ... 26.69 23.90 15 25.25 -1.7PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 8 25.88 -2.5PulteGrp PHM .36 1.2 17 35.21 24.66 4598 29.36 -11.7PureStrg n PSTG ... ... ...dd 25.62 12.01 1387 22.28 +40.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 127 7.10 -4.2PMIIT PIM .31 6.7 ...q 4.89 4.54 126 4.67 -2.1PMOT PMO .71 6.1 ...q 12.85 11.44 74 11.64 -5.7PPrIT PPT .31 5.9 ...q 5.50 5.05 282 5.30 -.6tPuxin n NEW ... ... ... 35.00 15.70 50 16.24 -22.7PzenaInv PZN .41e 4.5 18 13.15 8.61 41 9.15 -14.2sQ2 Hldgs QTWO ... ... ...dd 63.80 35.05 394 62.95 +70.8QEP Res QEP .08 .8 30 13.77 7.02 3697 10.33 +7.9sQIAGEN QGEN ... ... 43 38.81 30.20 1030 38.88 +25.7QTS RltTr QTS 1.64 3.7 40 61.55 31.58 345 44.35 -18.1QuadGrph QUAD 1.20 5.6 10 31.29 17.73 323 21.56 -4.6QuakerCh KWR 1.48f .9 33 178.90 129.98 36 166.51 +10.4QuanexBld NX .16 .9 22 24.60 16.25 67 17.00 -27.4QuantaSvc PWR ... ... 23 40.11 32.19 2036 34.75 -11.1QntmDSS rs QTM ... ... 22 7.85 1.58 134 1.76 -68.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 27.68 +6.1QnForSm n FFSG ... ... ... 27.15 24.51 16 27.08 +5.0QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.22 -1.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 99 28.96 +5.9InspCpBd n IBD ... ... ... 28.29 24.07 5 24.41 -3.2QuaInsp n ISMD ... ... ... 31.78 23.78 4 29.36 +11.0QuaInsLg n BLES ... ... ... 30.44 26.17 14 28.95 +1.8FormInco n FFTI ... ... ... 27.57 23.70 43 24.17 -3.1FrmHdGr n FFHG ... ... ... 30.36 24.03 7 29.66 +7.7QuanReal n QXRR ... ... ... 26.19 23.44 1 24.55 -2.9QuanDyn n XUSA ... ... ... 30.30 25.12 30.25 +8.3QuanMulT n QXTR ... ... ... 26.83 24.56 11 26.23 +.8QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.44 -1.0QuanGrw n QXGG ... ... ... 29.10 25.68 3 28.73 +3.4tQudian n QD ... ... 49 34.91 7.03 1588 7.28 -41.9QstDiag DGX 2.00f 1.8 20 116.49 90.10 785 108.84 +10.5QuintEn n QES ... ... ... 10.67 6.62 3 7.20 -20.0QuormHl n QHC ... ... ... 10.00 2.96 377 4.00 -35.9QuotientTc QUOT ... ... ...dd 17.85 10.35 714 14.10 +20.0Qwest 54 CTV 1.72 7.7 ... 26.37 20.64 44 22.45 -4.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 13 25.39 +.8Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 22 23.21 -2.3Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 10 23.22 -2.2Qwest53 CTY 1.53 7.4 ... 25.57 18.66 48 20.58 -6.5Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 20 21.87 -3.4Qwest 56 CTAA ... ... ... 27.25 21.51 16 22.92 -7.2Qwest57 n CTDD ... ... ... 25.97 20.51 19 22.24 -2.8Qwest56 n CTBB ... ... ... 25.60 19.86 46 21.80 -3.2R -RAIT pfA RASpA 1.94 21.9 ... 19.84 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 21.68 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 23.02 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 23.23 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 24.73 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 41 21.78 -5.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 108 21.88 -7.7RH RH ... ... 50 164.49 44.00 358 140.01 +62.4RLI Corp RLI .88f 1.2 31 76.10 50.34 122 75.43 +24.3RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 1263 22.04 +.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 7 26.65 -1.3RPC RES .40 2.7 20 27.07 12.98 960 14.87 -41.8RPM RPM 1.28 2.0 26 65.35 46.36 498 63.98 +22.1RYB Edu n RYB ... ... ...cc 31.80 15.50 55 21.55 +27.7RadianGrp RDN .01 .1 12 23.49 14.06 1901 19.84 -3.7RadiantLog RLGT ... ... 69 5.45 3.46 57 4.14 -10.0RadLog pfA RLGTpA 2.44 9.5 ... 26.99 23.56 1 25.80 -.3RafaelHl n RFL ... ... ... 10.31 3.05 7 9.60 +95.9RLauren RL 2.50f 1.9 19 147.79 76.86 825 133.32 +28.6RamcoG RPT .88 6.8 10 15.00 11.15 370 12.90 -12.4RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.85 -8.3RangeRs RRC .08 .5 17 20.65 11.93 6048 16.05 -5.9RngrEnS n RNGR ... ... ...dd 15.70 6.88 0 9.28 +.5RJamesFn RJF .88f 1.0 19 102.17 74.14 660 92.23 +3.6RayAdvM RYAM .28 1.4 10 22.96 12.68 1299 20.31 -.7RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 100.00 0 140.43 -2.5Rayonier RYN 1.08 3.2 36 39.73 27.71 738 34.14 +7.9Raytheon RTN 3.47 1.8 28 229.75 173.35 1296 197.39 +5.5RealityETF DIVY .46p ... ...q 28.89 25.52 23 26.92 +3.3RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.54 +5.0RealDivc n DFND ... ... ...q 28.60 25.12 27.72 +1.7RealDivG n GARD ... ... ...q 26.84 21.91 5 25.81 +3.3Realogy RLGY .27p 1.2 15 35.18 21.70 1675 23.26 -12.2RltyInco O 2.53 4.4 32 60.05 47.25 1475 57.25 +.4ReavesUtl UTG 1.82 5.9 ...q 36.73 27.13 155 30.64 -1.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 78 177.70 95.88 1288 142.44 +18.6RedLionH RLH ... ... ...dd 12.75 6.15 40 12.65 +28.4RedwdTr RWT 1.20f 7.4 12 17.50 14.29 1154 16.17 +9.1Reeds REED ... ... ... 3.10 1.30 42 2.80 +80.6sRegalBel RBC 1.12 1.4 15 86.38 67.84 293 82.05 +7.1RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1457 63.36 -8.4RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.08 .16 81 .21 +22.9RegHlt pfA RHEpA 2.72 108.8 ... 22.60 2.10 2.50 -68.8RegnlMgt RM ... ... 14 37.21 21.47 33 33.40 +26.9RegionsFn RF .56f 2.9 17 20.21 13.03 11530 19.31 +11.7Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 21 25.43 +.4Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 15 27.37 -3.7Regis Cp RGS ... ... ...cc 18.63 9.40 136 17.71 +15.3ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 562 142.54 -8.6ReinsGp42 RZA 1.55 5.7 ... 29.41 26.54 20 27.14 -1.4ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 19 25.79 -7.9RelStlAl RS 2.00 2.2 20 97.41 68.46 440 90.71 +5.7RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 55 67.50 43.85 247 49.65 +2.4RenaisIPO IPO .02e .1 ...q 31.67 24.82 2 30.25 +7.2RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 1 22.36 -8.3RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 197 128.92 +2.7RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 14 24.60 -2.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.50 ReneSola rs SOL ... ... ...dd 3.79 2.12 27 2.45 -7.9RennFund RCG ... ... ...q 2.20 1.13 61 1.70 +13.1Renren rs RENN ... ... ...dd 3.19 .59 190 2.10 +122.2RepubSvc RSG 1.50f 2.1 33 73.31 60.26 944 72.87 +7.8ResMed RMD 1.48f 1.4 52 109.97 72.44 1112 107.74 +27.2ResolEn rs REN ... ... ... 38.64 23.64 895 29.87 -5.1ResoluteF RFP ... ... ...dd 12.81 4.50 362 12.40 +12.2RestBrnds QSR 1.80 2.9 20 68.89 53.09 1733 62.50 +1.7RetailProp RPAI .66 5.4 12 13.78 10.84 1929 12.32 -8.3RetailVal n RVI ... ... ... 38.00 30.06 96 33.42 +3.2RetractTc RVP ... ... ...dd 1.38 .54 45 .79 +16.2RevGp n REVG .20 1.1 ... 33.15 12.87 260 17.56 -46.0Revlon REV ... ... ...dd 27.90 14.35 58 15.70 -28.0RexAmRes REX ... ... 15 99.75 70.48 29 78.74 -4.9RexahnPh rs RNN ... ... ...dd 3.19 1.23 54 1.51 -25.4RexfordIR REXR .64 2.0 53 32.91 26.32 391 31.40 +7.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 24.99 -2.8RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 4 24.84 +.2Rexnord RXN ... ... 21 31.44 22.89 561 29.73 +14.3Rexnrd pfA RXNpA ... ... ... 66.44 52.97 52 63.30 +8.2sRingCentrl RNG ... ... ...dd 83.95 34.65 1701 87.00 +79.8RingEngy REI ... ... ...dd 17.35 11.58 291 11.69 -15.9RioTinto RIO 2.27e 4.4 ... 60.72 43.88 3006 51.51 -2.7RitchieBr RBA .68 2.0 39 36.00 24.08 388 34.17 +14.2RiteAid RAD ... ... 2 2.80 1.38 11100 1.72 -12.7RivrnOpp n RIV 1.68 8.5 ... 21.63 18.80 53 19.67 -1.7Riv/Doubl n OPP ... ... ... 19.76 17.12 25 17.46 -5.0RoadrnTrn RRTS ... ... 3 9.75 1.63 494 2.05 -73.4sRobtHalf RHI 1.12 1.4 29 78.87 42.92 1036 79.64 +43.4RockwlAut ROK 3.68 2.0 27 210.72 155.81 1339 181.39 -7.6RockColl COL 1.32 1.0 22 139.63 121.46 590 137.68 +1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 233 51.05 +.2Rogers ROG ... ... 37 184.00 105.60 179 133.31 -17.7Rollins s ROL .56 1.0 70 57.22 42.82 310 56.36 +21.1Roper ROP 1.65 .6 32 312.38 227.31 284 299.43 +15.6RosettaStn RST ... ... ...dd 17.49 8.71 228 14.79 +18.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 2748 13.61 -13.1RBCda pfT RYpT 1.69 ... ... 34.50 27.94 3 30.17 +.8RoyalBk g RY 3.76 ... ... 87.10 72.61 766 76.97 -5.7RBScotlnd RBS ... ... ... 8.74 6.36 510 6.60 -13.6RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 21 25.78 +1.3RylCarb RCL 2.40 2.1 15 135.65 101.20 1387 112.20 -5.9RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 55.88 1574 69.16 +1.3RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 54.27 4160 66.90 +.3RoyceGVal RGT .10e ... ... 11.73 9.51 9 10.58 -2.1RoyceMC RMT .63e 6.0 ...q 10.63 8.09 54 10.48 +11.0Royce RVT 1.22e 7.6 ...q 17.18 14.02 225 16.12 -.3RubiconPrj RUBI ... ... ...dd 4.24 1.48 414 3.43 +83.4Rudolph RTEC ... ... 17 34.55 21.10 290 27.65 +15.7Ryder R 2.16f 2.8 19 90.26 65.65 275 78.17 -7.1RyersonH RYI ... ... 42 12.95 7.65 217 11.65 +12.0sRymanHP RHP 3.40 4.0 18 85.77 57.78 349 85.39 +23.7S -S&P Glbl SPGI 2.00 1.0 30 217.31 147.07 1594 202.23 +19.4SAP SE SAP 1.31e 1.1 ... 122.74 99.20 322 115.59 +2.9SCANA SCG .49m 1.2 10 63.93 33.61 1767 40.02 +.6SCE TrV n SCEpK ... ... ... 29.09 24.70 27 25.38 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 11 23.88 -1.2SCE Tr pfH SCEpH 1.44 5.3 ... 29.04 25.05 2 26.99 -.2SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 9 25.25 -2.1SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 23 22.88 -4.7SJW SJW 1.12a 1.8 22 69.29 51.26 160 62.27 -2.4SK Tlcm SKM ... ... ... 28.97 22.66 532 25.04 -10.3sSLGreen SLG 3.25 3.1 38 106.04 89.46 672 105.82 +4.8SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 3 25.50 +1.7sSM Energy SM .10 .3 ...dd 29.07 12.29 2415 28.87 +30.8Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 2392 256.12 +3.5SpdrGold GLD ... ... ...q 129.52 114.31 5177 114.59 -7.3SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 20 34.52 -3.9SpdrNoANR NANR ... ... ...q 37.79 31.71 18 35.32 -.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 83.37 2 91.71 +2.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 1678 39.48 -3.0Spd MsciCh XINA ... ... ... 26.62 18.38 0 19.02 -20.5S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 10 100.96 -3.5Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 52.85 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 62

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.02 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 77.53 -1.4SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 59.66 -2.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 13 60.72 -5.1S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 39 100.83 -5.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 76.64 +1.6SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 2 60.61 -6.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 11 64.06 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 16 69.12 -2.4SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 80.44 +2.0SpdEMkt s SPEM ... ... ...q 42.47 34.29 409 36.26 -5.0SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 24 31.69 -3.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 42 50.17 +2.2Spd 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 43.96 197 48.65 -.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 84 48.14 -7.4SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 243 38.90 -5.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 411 37.78 -3.1SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 8 50.30 -2.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 371 39.50 -2.4SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 50 34.16 -3.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 380 30.85 -2.7sSP Mid MDY 2.94e .8 ...q 366.71 307.28 676 366.69 +6.2S&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 42887 285.58 +7.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 5 26.58 +.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 4 33.01 -1.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 12 38.55 +.7SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 476 47.05 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 2 79.05 +6.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 547 47.27 -2.8SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 2 68.44 +3.3SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 1 84.23 +6.0SpdrBiot s XBI .44e .5 ...q 101.55 74.25 3234 95.95 +13.1Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 283 97.25 +2.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 85.94 +.5SpdrHome XHB .15e .4 ...q 47.20 37.17 2122 39.97 -9.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1018 49.04 +3.6SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 18 58.74 +1.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 215 31.64 +3.1sSpd LgCap s SPLG ... ... ...q 33.54 28.38 1015 33.50 +7.0SpdrLCpG s SPYG ... ... ...q 37.31 29.87 3231 37.14 +12.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 277 31.03 +1.1sSpd MidC s SPMD ... ... ...q 36.16 29.60 409 36.18 +8.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 74 55.73 sSpdrMCpV s MDYV ... ... ...q 53.79 46.15 52 53.80 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 15 95.01 +13.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 118 77.00 +10.3sSpdrSCp s SLYG ... ... ...q 66.88 51.69 161 67.14 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 550 68.79 sSpdrRs3K s THRK ... ... ...q 35.57 29.94 373 35.65 +7.3SpdrWilRE RWR 2.90e 3.0 ...q 95.85 81.59 153 95.18 +1.6SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 87 29.45 -1.4SpFcStIn n XITK ... ... ... 107.00 71.50 12 98.00 +25.5SPDR 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 1 106.50 +4.4SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 35 33.68 -4.7SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 900 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 29 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 57 42.90 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 31.02 34 31.23 -2.8SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 932 53.79 +6.3SpdrLTBd s SPLB ... ... ...q 28.77 25.87 228 26.32 -8.0SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 321 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 8 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 26.64 126 27.18 -8.4SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 444 27.49 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 9021 35.93 -2.2SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 364 30.17 -.8SP IntTip WIP .41e .3 ...q 60.27 53.66 17 53.90 -6.3SPLIntTB s BWX ... ... ...q 29.72 27.50 117 27.61 -2.9SpdrTrans s XTN .25e .4 ...q 69.36 53.77 11 66.81 +2.6SpdrTelcm XTL .68e .9 ...q 75.80 65.10 146 74.00 +8.3SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 15 72.27 +17.4SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.43 88 81.95 +27.3SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 12 85.38 +22.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 31 25.50 -4.1SpdrAerDf s XAR 1.70e 1.0 ...q 94.65 72.92 57 93.87 +12.3SpdAgBd n SPAB ... ... ... 28.84 27.57 1336 27.79 -3.3SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.55 101 54.72 -2.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 661 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 444 34.19 -6.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 22 58.33 -1.8SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 3766 62.40 +6.0Spdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 2 125.40 +9.3SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 5152 50.71 +12.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 377 47.84 -2.3sSpdrPhm s XPH 3.00e .8 ...q 47.42 38.71 125 47.92 +10.2SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 11004 42.36 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 211 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.74 6 75.49 +6.6SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 747 16.86 -1.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 76.04 +4.8SpdrMetM XME .24e .7 ...q 39.62 29.68 2013 35.18 -3.3SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 76.01 +4.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 72.52 +3.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 151 38.02 +1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.95 6 69.35 +7.0sSpdrR1KLV LGLV 5.40e 1.8 ...q 94.80 85.68 5 95.08 +5.0SpdrUsaSt QUS .54e ... ...q 82.07 70.16 4 81.69 +5.7sSpd SP600 s SLY ... ... ... 75.55 58.62 131 75.61 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 65.78 +5.5SpdrSCap n SPSM ... ... ... 33.52 28.11 190 33.12 +5.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 131 19.06 -1.2Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 7 96.82 +6.0SPX Cp SPXC ... ... 16 39.28 23.41 254 36.60 +16.6SPX Flow n FLOW ... ... 45 54.92 31.10 172 47.43 -.3SRC Eng SRCI ... ... 14 13.32 7.37 6660 9.95 +16.6STMicro STM .40 1.8 24 26.43 16.29 1526 22.15 +1.4SABESP SBS .39e 5.5 ... 11.96 5.72 806 7.05 -32.5SabnR SBR 2.34e 5.0 22 50.00 38.10 19 47.00 +5.4SachemC n SACH .44f 10.8 ... 5.00 3.30 11 4.09 +3.8SafeBulk SB .04 1.2 ... 4.00 2.50 154 3.33 +3.1SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 4 23.75 -.6SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 10 23.60 +.3SafegdSci SFE ... ... ...dd 14.40 10.75 146 11.05 -1.3SafeInco n SAFE .60 3.4 ... 20.17 15.57 19 17.42 -1.0SagaComm SGA 1.20 3.3 4 46.80 35.00 5 36.25 -10.4SailptTch n SAIL ... ... ...dd 29.16 12.82 806 26.01 +79.4StJoe JOE ... ... 55 20.00 16.75 205 18.00 -.3Salesforce CRM ... ... ...cc 149.35 87.26 3893 144.44 +41.3SalMidMLP SMM .68 6.4 ...q 12.20 8.53 57 10.76 -2.4SallyBty SBH ... ... 9 21.36 13.72 1792 14.24 -24.1SJuanB SJT .65e 11.0 13 10.54 5.66 119 5.95 -27.8SanchezEn SN ... ... ...dd 6.19 2.78 13001 3.31 -37.7SanchzM rs SNMP 1.80 15.7 ...dd 13.25 9.35 110 11.50 +3.6SandRidge SD ... ... ... 21.90 13.02 182 16.47 -21.8SandRMiss SDT .22e 13.7 1 2.30 .73 242 1.63 +97.3SandRMs2 SDR .21e 13.6 1 2.00 .74 277 1.58 +85.7SandRdgP PER .50e 17.3 6 3.10 1.80 539 2.90 +41.5SandstG g SAND ... ... ... 5.64 3.89 849 4.24 -15.0Sano SNY 1.58e 3.7 ... 50.65 37.43 1225 42.67 -.8sSantCUSA SC .23e ... 6 20.46 12.68 1658 20.36 +9.3SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.77 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.24 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 8.5 ... 28.30 19.62 21 24.11 +7.8SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.88 +.3Sasol SSL 1.41e 3.6 ... 39.69 26.92 85 39.28 +14.8SaulCntr BFS 2.08 3.8 18 65.43 46.71 31 54.58 -11.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 0 25.10 -.8SaulCt pfD BFSpD ... ... ... 23.89 22.83 5 23.65 +2.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 5736 66.68 -1.1SchndrNt n SNDR .24 .9 ... 30.52 20.18 350 27.40 -4.1sSchwUSMkt SCHB .96e 1.4 ...q 69.13 58.24 510 69.29 +7.4sSchwUSLgC SCHX .98e 1.4 ...q 68.43 57.73 934 68.37 +7.2SchwLCGr SCHG .63e .8 ...q 79.76 63.53 313 79.56 +12.5SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 179 56.00 +2.4sSchwMCap SCHM .59e 1.0 ...q 56.84 47.42 300 56.98 +7.0SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 282 75.95 +8.9SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 651 26.67 -4.5sSch 1000 n SCHK ... ... ... 28.14 24.88 124 28.14 +7.2SchEMLgC FNDE .39e 1.3 ...q 33.13 27.06 209 29.00 -2.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 134 34.83 -3.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 330 30.12 -.9SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 230 40.89 +7.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 263 39.09 +4.4SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 6 38.97 +4.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 1284 51.97 +1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1135 33.63 -1.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 367 50.44 -3.1SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 563 42.39 +1.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 180 51.97 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 266 49.60 -.9SchUSTips SCHP ... ... ...q 56.10 54.02 380 54.25 -2.1SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 126 35.87 -2.1Schwab SCHW .52f 1.0 26 60.22 38.06 4475 50.79 -1.1Schwb pfC SCHWpC 1.50 5.7 ... 27.90 25.53 28 26.35 -2.0Schwb pfD SCHWpD ... ... ... 27.89 25.49 21 26.19 -3.0SchwitMau SWM 1.72 4.2 14 48.06 37.05 113 41.38 -8.8SciApplic SAIC 1.24 1.4 21 90.84 60.21 94 85.68 +11.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 3 25.48 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 327 7.10 -4.1ScorpioTk STNG .04 1.9 ... 4.18 1.85 2082 2.16 -29.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.49 -1.5ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.54 +.5Scotts SMG 2.20f 2.8 18 110.12 73.81 781 77.20 -27.8Sea Ltd n SE ... ... ... 17.19 10.06 675 14.46 +8.5SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3660.43 -17.0SeabGld g SA ... ... ... 13.70 9.80 208 11.55 +2.2SeacorHld CKH ... ... ...dd 59.00 35.20 70 51.84 +12.2SeacrMar SMHI ... ... ... 26.20 11.66 36 21.24 +81.5Seadrill n SDRL ... ... ... 25.00 15.76 221 19.83 -5.6Seadrill SDLP .40 11.3 ... 4.20 2.60 121 3.54 -3.3SealAir SEE .64 1.6 21 49.94 40.76 4507 41.00 -16.8Seaspan SSW .50 5.9 13 10.72 5.50 539 8.45 +25.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 11 25.58 +3.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 114 25.30 -1.0Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 23 25.29 +2.7Seaspn pfH SSWpH ... ... ... 25.41 21.46 34 25.14 +6.3 Seaspn pfG SSWpG ... ... ... 25.99 22.19 12 25.57 +5.2Seaspan n SSWA ... ... ... 25.14 23.15 15 24.87 +2.3sSeaWorld SEAS ... ... ...dd 26.00 10.42 6821 25.58 +88.5SelEngS n WTTR ... ... ... 21.96 11.50 417 15.19 -16.7SelMedHld SEM ... ... 14 21.65 15.85 736 19.60 +11.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.36 +.7SemGroup SEMG 1.89 7.3 ...dd 30.95 20.20 504 25.80 -14.6SemiMfg SMI ... ... 17 9.14 4.49 193 5.88 -31.3SempraEn SRE 3.58 3.1 21 122.98 100.49 1195 115.97 +8.5Sempra pfA SREpA ... ... ... 107.00 95.95 104 102.36 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 542 29.55 +23.3SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 175 68.98 -5.7SequansC SQNS ... ... ...dd 3.65 1.44 104 1.66 -13.1Seritage n SRG 1.00 2.1 ... 50.49 34.07 214 48.39 +19.6Seritge pfA SRGpA 1.75 7.2 ... 24.52 20.02 18 24.15 -.8sServiceCp SCI .68 1.7 26 40.28 33.16 1228 40.15 +7.6ServiceMst SERV ... ... 35 62.27 43.75 1215 60.37 +17.7ServcNow NOW ... ... ...dd 194.81 103.00 1048 185.74 +42.4Servotr SVT .16e 1.6 ...cc 12.80 8.50 9.70 -12.9ShakeShk n SHAK ... ... 77 70.12 30.12 1055 56.49 +30.8ShawCm g SJR 1.18 ... ... 23.44 18.50 437 20.46 -10.4ShellMidst SHLX 1.46f 6.7 18 31.19 19.42 1149 21.69 -27.3Sherwin SHW 3.44 .8 34 450.83 326.68 351 444.09 +8.3ShinhanFn SHG ... ... ... 50.37 36.54 57 38.13 -17.8ShipFin SFL 1.40 9.3 15 15.98 12.85 1029 15.00 -3.2Shopify n SHOP ... ... ...dd 176.60 88.21 1012 141.68 +40.3Shutterstk SSTK ... ... 44 53.56 29.85 249 52.82 +22.8SibanyeG SBGL .14r 5.4 ... 6.50 2.07 2043 2.60 -46.5SiderurNac SID ... ... ... 3.55 1.91 2350 2.49 +1.6SierraMt n SMTS ... ... ... 3.00 2.13 18 2.72 +9.7Sifco SIF ... ... ...dd 7.95 5.00 9 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 847 59.79 +5.7Silvrbow n SBOW ... ... ... 34.76 19.89 15 31.00 +4.3SlvrcpMt n SVM .02 ... 54 3.43 2.12 376 2.71 +3.4SimonProp SPG 8.00f 4.5 24 179.45 145.78 831 176.48 +2.8Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.21 -.4SimpsnM SSD .88 1.2 38 74.91 41.79 256 73.55 +28.1SinopcShg SHI ... ... ... 74.09 54.77 30 60.44 +6.0Siteone n SITE ... ... 86 95.49 48.19 237 93.22 +21.5SixFlags SIX 3.12 4.7 21 73.38 51.25 877 66.24 -.5Skechers s SKX ... ... 16 43.08 23.80 1893 28.95 -23.5Skyline SKY ... ... 35 34.78 6.89 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 401 5.75 -32.7Smartsh n SMAR ... ... ... 32.79 18.06 151 25.00 +28.2Smith&N SNN .61e 1.7 62 40.41 33.79 283 35.66 +1.9SmithAO s AOS .72 1.2 30 68.39 53.42 1150 59.13 -3.5Smucker SJM 3.40f 3.0 15 133.38 96.13 1563 112.81 -9.2SnapInc A n SNAP ... ... ... 21.22 10.50 46244 13.12 -10.2SnapOn SNA 3.28 1.9 16 185.47 140.83 928 170.11 -2.4SocCapH n IPOA ... ... ... 10.85 9.85 56 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.59 -.1SocQ&M SQM .99e 2.1 ... 64.20 39.24 839 47.25 -20.4Sogou n SOGO ... ... ...cc 15.50 7.91 1432 9.30 -19.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 382 16.78 -21.6tSolitario XPL ... ... ...dd .83 .37 115 .39 -36.0SonicAut SAH .24 1.1 11 23.60 15.95 185 21.50 +16.5SonocoP SON 1.64f 2.9 23 57.18 46.55 421 55.93 +5.3sSonyCp SNE ... ... ... 55.50 36.25 886 55.55 +23.6Sothebys BID .40 .8 16 60.16 42.78 756 49.01 -5.0SourcC SOR 1.00 2.5 ...q 42.97 38.63 5 40.47 -.7SoJerInd s SJI 1.12 3.3 29 36.41 25.96 315 33.91 +8.6SthcrssEn SXE ... ... ...dd 2.75 .56 268 .62 -63.1SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 2 21.12 -8.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.62 -8.9SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 0 21.52 -10.7SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.72 -6.7SouthnCo SO 2.40 4.9 55 53.51 42.38 4575 49.08 +2.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 38 26.11 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.56 -4.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 39 24.42 -4.0SthnCopper SCCO .23e .5 32 58.09 37.13 749 45.89 -3.3SwstAirl LUV .64 1.1 10 66.99 49.76 2555 58.09 -11.2SwtGas SWX 2.08 2.7 24 86.87 62.54 141 78.29 -2.7SwGA Fn SGB .48f 2.1 17 26.04 19.02 8 23.30 -2.9SwstnEngy SWN ... ... 6 6.72 3.42 12876 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 1 12.25 -3.2tSparton SPA ... ... 15 23.46 13.11 116 13.50 -41.5SpdFosFr n EFAX ... ... ... 77.82 67.00 70.30 -3.5SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.76 -1.3SpdEmFos EEMX ... ... ... 76.80 62.13 1 65.16 -6.6SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.74 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.02 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 6 25.73 -.5SpectraEP SEP 3.06f 8.2 11 46.24 29.89 1643 37.47 -5.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 10 17.77 -5.8SpF LgCap n FMDG ... ... ... 33.20 26.89 29.42 +5.0SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 208 74.30 -1.1SpiritAero SPR .48 .5 19 105.20 68.35 800 87.83 +.7SpiritAir SAVE ... ... 18 48.81 30.32 1130 43.33 -3.4SpirMTA n SMTA ... ... ... 11.19 8.90 225 9.94 +9.0SpiritRltC SRC .72 8.5 13 8.51 6.58 3403 8.50 +10.5SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 5 23.59 -5.0Spotify n SPOT ... ... ...dd 198.99 135.51 894 179.52 +20.5SpragueRs SRLP 2.67f 10.6 14 29.00 21.80 25 25.10 +3.7Sprint S ... ... 4 8.87 4.81 13271 6.13 +4.1SprottSilv PSLV ... ... ...q 6.85 5.55 259 5.58 -12.0SprottGold PHYS ... ... ...q 11.15 9.74 315 9.76 -7.8SprottPPP SPPP ... ... ... 9.91 7.47 17 7.84 -16.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 6577 71.00 +104.8STAG Indl STAG 1.39 5.0 38 28.95 22.42 593 28.00 +2.5STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 26.20 +.1StageStrs SSI .20 9.1 ... 3.25 1.45 189 2.19 +30.4SP Matls XLB .98e 1.6 ...q 64.17 53.41 4710 59.47 -1.8SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 4754 89.98 +8.8SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 13766 54.01 -5.1SP Consum XLY 1.12e 1.0 ...q 113.57 87.89 3221 113.13 +14.6SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 11794 76.08 +5.3SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 44574 28.40 +1.8SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8377 76.50 +1.1SP Tech XLK .78e 1.1 ...q 74.24 56.67 10273 73.39 +14.8SpdrRESel XLRE ... ... ...q 34.02 29.17 2122 33.40 +1.4SP Util XLU 1.55e 2.9 ...q 57.23 47.37 13108 53.26 +1.1StdMotor SMP .84 1.8 27 51.80 40.56 143 47.55 +5.9Standex SXI .72 .7 22 110.00 89.40 19 105.55 +3.6StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 927 145.09 -14.5StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 13 25.46 +1.0StanBlD un SWP ... ... ... 128.00 104.21 8 110.30 -10.1Stantec g STN .55f ... 17 29.25 24.05 18 25.90 -7.3StarGas SGU .47f 4.9 15 11.35 8.74 47 9.66 -10.1Starret SCX .40 6.2 21 9.40 5.80 20 6.45 -25.0Startek SRT ... ... 56 14.27 6.11 38 7.83 -21.5StarwdPT STWD 1.92 8.6 12 23.04 19.47 2543 22.45 +5.2StateStr STT 1.68 1.9 14 114.27 84.56 1970 87.06 -10.8StateSt pfC STTpC ... ... ... 25.57 24.01 7 25.05 -.6StateSt pfD STTpD ... ... ... 28.96 26.00 19 27.15 -1.1StaStCp pfG STTpG ... ... ... 28.45 25.50 18 26.14 -3.6StateSt pfE STTpE ... ... ... 27.16 25.47 17 26.10 -1.4Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7tSteelPtrs SPLP .38p ... 7 20.70 16.20 4 15.90 -18.7SteelPr pfA SPLPpA ... ... ... 23.11 19.75 5 22.88 +8.1Steelcse SCS .54f 3.9 ... 15.90 12.50 345 14.00 -7.9StellusCap SCM 1.36 10.2 11 14.29 11.07 69 13.29 +1.1StellCap22 SCA 1.44 5.7 ... 25.50 24.78 0 25.36 +.1Stepan SCL .90f 1.0 22 89.91 68.09 56 88.57 +12.2Steris plc STE 1.24 1.1 29 117.48 81.94 744 115.52 +32.1SterlingBc STL .28 1.3 13 26.50 21.00 1941 22.15 -10.0SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.44 +.5StewInfo STC 1.20 2.7 24 47.37 34.48 92 45.15 +6.7StifelFin SF .48f .9 17 68.76 44.44 288 55.76 -6.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.09 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 28 24.26 -2.7StoneHEM EDF 2.16 15.1 ...q 17.31 12.80 121 14.27 -10.3StonHEmM EDI 1.81 13.4 ...q 16.45 12.63 51 13.54 -13.0StoneMor STON 1.32 29.2 ... 7.20 3.44 54 4.52 -31.1Stonerdg SRI ... ... 22 37.69 15.84 206 31.81 +39.2StoreCap STOR 1.24 4.3 25 28.59 22.51 1580 28.53 +9.6StratALL36 GJT .29 1.4 ... 21.85 19.50 21.06 +5.3Strat D35 GJP .74 3.2 ... 23.69 21.97 0 23.27 +1.4StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.32 +5.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.91 +.1StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.4 ... 10.95 9.37 0 10.02 -.3StratWMT GJO .22 1.0 ... 23.36 21.73 0 22.60 +1.6Stryker SYK 1.88 1.1 28 179.84 137.70 1122 165.18 +6.7SturmRug RGR 1.36f 2.4 19 64.55 43.00 132 56.15 +.5SubPpne SPH 2.40 10.6 32 27.05 21.85 169 22.69 -6.3SumitMitsu SMFG ... ... ... 9.67 7.33 499 7.95 -8.5SummitHtl INN .72 5.3 13 16.58 12.77 326 13.62 -10.6SumtH pfC INNpC 1.78 7.1 ... 26.11 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.35 -4.5SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.15 -5.9SumtMtls n SUM .29t ... 19 34.06 20.48 1834 20.77 -33.9SummitMP SMLP 2.30 13.7 ...dd 22.95 13.10 226 16.80 -18.0SunCmts SUI 2.84f 2.9 ...cc 99.97 80.12 371 99.26 +7.0SunLfFn g SLF 1.90f ... ... 44.50 37.39 832 39.46 -4.4SunCokeE SXC .99e ... 6 14.32 8.20 392 11.65 -2.8SunCokeEn SXCP 1.60m 9.3 10 21.95 14.70 176 17.15 -1.7Suncor g SU 1.44 ... ... 42.55 30.68 3741 40.89 +11.4SunlOnl n STG ... ... ...dd 14.08 5.77 32 6.14 -44.7SunLink SSY ... ... ...dd 2.08 1.22 1 1.42 -10.7SunocoLP SUN 3.30 12.7 77 33.11 24.46 414 26.09 -8.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1742 16.23 -1.8SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.11 SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 25.25 -2.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2274 72.35 +12.0SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 24 23.18 -5.7SunTr pfE STIpE 1.47 6.0 ... 25.80 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 26 1.90 +29.3SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1692 9.47 -1.7SuperiorInd SUP .36 1.8 30 20.05 12.70 136 19.50 +31.3sSupvalu rs SVU ... ... 16 32.32 13.60 2711 32.25 +49.3SuthrlAs n SLD 1.52 9.3 ... 16.75 13.55 56 16.40 +8.3SuthrAsM23 SLDA 1.75 6.8 ... 26.58 24.58 0 25.86 +.8SwEBioFu23 FUE ... ... ... 8.34 6.00 6.19 -11.6SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.60 +7.7SwRCmETR RJN ... ... ... 3.72 1.87 1 3.20 +14.4SwRCmMTR RJZ ... ... ... 9.20 7.81 12 7.94 -11.1SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 26 6.08 +1.3SwERCmTR RJI ... ... ... 5.96 4.85 180 5.59 +3.5SwisHelv SWZ .64e .2 ...q 13.74 12.01 30 12.90 +1.1Switch n SWCH .03e ... ... 20.45 11.85 467 13.39 -26.4Synchrony SYF .84f 2.8 11 40.59 28.33 6389 30.09 -22.1Synnex SNX 1.40 1.4 12 141.94 93.87 379 96.75 -28.8Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1698 49.72 +3.7tSynthBiol SYN ... ... ...dd 1.05 .12 1896 .12 -76.8Sysco SYY 1.44 2.1 28 71.97 50.05 2137 69.55 +14.5Systemax SYX .22 .6 36 47.75 22.35 110 37.57 +12.9 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4213 34.02 +14.5TC PpLn TCP 2.60 8.2 10 57.08 22.64 374 31.67 -40.4TCF Fncl TCF .60 2.3 16 27.34 14.58 744 25.61 +24.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 84 24.70 -4.0TCF 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 27 5.59 -4.8TE Connect TEL 1.76f 1.9 27 108.23 77.15 1565 94.92 -.1THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.49 +1.1THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.55 -1.5THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 14 16.92 +.4tTIM Part TSU .28e 1.8 ... 23.12 16.28 1211 15.87 -17.8TJX TJX 1.56 1.6 23 98.94 66.44 2262 98.74 +29.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 268 10.15 +4.3TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 165 20.47 +7.5TPG SpLnd TSLX 1.56 7.7 9 21.74 17.00 344 20.17 +1.9TableauA DATA ... ... ...dd 112.42 67.39 1190 103.28 +49.2TahoeRes TAHO .24 5.5 ... 7.00 3.76 1407 4.39 -8.4TailorBr TLRD .72 3.4 12 35.94 10.00 821 21.21 -2.8Taiwan TWN ... ... ...q 22.25 19.25 1 20.51 -1.7TaiwSemi TSM .73e 1.8 18 46.57 35.34 7494 41.24 +4.0tTakung n TKAT ... ... 26 5.05 1.08 45 1.03 -58.8TallgELP n TEGP 1.95f 8.1 ...dd 28.94 17.14 873 24.00 -6.8TalosEn rs TALO ... ... ...dd 40.16 20.70 95 35.84 +11.4StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.84 19.86 1203 23.78 -10.3TanzRy g TRX ... ... ... .68 .24 92 .43 +56.1Tapestry TPR 1.35 3.0 29 55.50 38.70 6365 45.76 +3.5sTargaRes TRGP 3.64 6.9 ... 53.24 39.59 2281 52.75 +8.9TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 37 27.25 +2.9sTarget TGT 2.56f 3.1 15 81.95 53.90 2909 82.24 +26.0TaroPhrm TARO ... ... 12 128.46 93.01 17 114.62 +9.5Taseko TGB ... ... ... 2.46 .70 858 .76 -67.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 17.86 1660 18.27 -44.8Taubmn TCO 2.62f 4.2 22 66.61 44.78 370 62.46 -4.5Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.39 +1.1Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 5 25.06 -.6TaylorMH TMHC ... ... 13 28.42 18.80 2184 19.97 -18.4Team TISI ... ... ...dd 24.15 10.45 203 22.95 +54.0Technip FTI .13 ... 18 35.00 24.53 2146 31.24 -.2TeckRes g TECK .16e ... ... 30.80 20.06 1805 24.73 -5.5Teekay TK .22 3.2 ...dd 10.90 6.69 669 6.97 -25.2TeekLNG TGP .56 3.4 82 21.65 15.65 186 16.30 -19.1TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 17 26.02 +3.0TeekOffsh TOO .04m 1.6 84 3.12 2.14 413 2.53 +7.2TeekOf pfA TOOpA 1.81 7.9 ... 24.49 20.24 9 22.90 -.8TeekOf pfB TOOpB 2.13 8.6 ... 26.00 21.77 19 24.83 -.1TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 46 24.70 -1.4TeekayTnk TNK .21 21.2 14 1.95 .94 714 .99 -29.4Tegna TGNA .28 2.6 6 15.60 10.00 3728 10.97 -22.1TejonRnch TRC ... ... ...cc 26.25 18.59 78 22.65 +9.1TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 116 22.79 +1.1TeklaHcrOp THQ 1.35a 7.5 ...q 19.00 16.02 157 18.11 +3.4TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 79 20.05 +2.1TeklaWH n THW 1.40 10.3 ...q 14.83 12.47 47 13.64 +.2TelInstEl TIK ... ... 40 6.35 2.05 51 2.80 +7.7Teladoc n TDOC ... ... ... 71.30 27.35 1254 66.70 +91.4Telaria n TLRA ... ... ...dd 5.30 3.42 251 3.54 -12.2TlcmArg TEO .71e 3.5 ... 40.19 17.00 246 20.07 -45.2TelItalia TI ... ... ... 11.28 6.69 209 7.34 -14.9TelItaliaA TI/A .30e 4.6 ... 9.60 6.09 17 6.46 -10.4sTeledyne TDY ... ... 36 230.98 142.78 236 231.48 +27.8Teleex TFX 1.36 .6 29 288.78 203.13 420 237.16 -4.7TelefBrasil VIV .64e 5.8 13 17.33 10.93 871 11.02 -25.7TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 868 8.94 -7.6sTelData TDS .64 2.2 10 29.87 23.54 1286 29.57 +6.4TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.59 +.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 3 24.87 -.1TelData60 TDJ 1.75 6.9 ... 25.98 23.95 13 25.30 +.1TelData59 TDE 1.72 6.8 ... 26.15 24.26 14 25.35 +.2Telus gs TU 2.10 ... ... 38.50 34.28 375 36.28 -4.2TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.87 39 20.67 -3.9TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 32 14.84 -9.6TmpEMI TEI .80a 7.6 ...q 11.98 10.18 121 10.57 -5.4TmpGlb GIM .30 4.8 ...q 6.77 6.09 563 6.31 -2.3TempurSly TPX ... ... 15 68.05 41.10 2196 54.60 -12.9Tenaris TS .69e 2.0 ... 40.64 25.91 1919 34.65 +8.8TenetHlth THC ... ... ...dd 39.74 12.25 7126 32.41 +113.8Tengsco TGC ... ... ...dd 2.47 .55 121 1.13 +41.3Tennant TNC .84 1.0 ...cc 86.03 59.00 60 80.60 +10.9Tenneco TEN 1.00 2.2 7 65.59 41.64 383 45.23 -22.7TVA 28 TVC .96 3.9 ... 25.97 23.29 10 24.34 -3.0TVA 29 TVE .84 3.5 ... 26.98 23.22 8 23.81 -4.8Teradata TDC ... ... 24 44.27 29.90 1090 39.71 +3.3Teradyn TER .36 .8 34 50.68 32.06 1375 44.01 +5.1Terex TEX .40 1.0 35 50.17 35.30 1380 39.92 -17.2Ternium TX 1.10e 3.3 10 42.43 26.37 514 33.75 +6.8TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 245 37.70 +7.5TetraTech TTI ... ... ...dd 4.87 1.85 322 4.39 +2.8TeucrCorn CORN ... ... ...q 19.00 15.66 50 16.97 +1.2TeucrSug CANE ... ... ...q 10.12 6.75 21 7.05 -27.9TeucrWht WEAT ... ... ...q 7.33 5.80 147 7.10 +18.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 59 16.70 -6.6TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.26 -3.8TevaPhrm TEVA .73e 3.2 10 25.14 10.85 11367 23.27 +22.8TexPacLd TPL .29f ... ...cc 816.28 351.96 22 811.34 +81.7Textainer TGH .96 6.6 ...dd 26.50 13.80 312 14.50 -32.6Textron TXT .08 .1 37 69.36 47.24 1064 67.17 +18.7Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7sThermoFis TMO .68 .3 29 235.54 170.07 894 235.50 +24.0Thermon THR ... ... 52 27.66 15.74 185 25.45 +7.5ThirdPtRe TPRE ... ... 11 17.10 12.28 668 13.15 -10.2ThomsonR TRI 1.38 3.4 17 48.61 36.52 1232 40.95 -6.1Thor Inds THO 1.48 1.5 11 161.48 87.62 773 97.87 -35.13D Sys DDD ... ... 54 15.94 7.92 2270 13.57 +57.13M Co MMM 5.44f 2.6 29 259.77 190.57 1314 208.57 -11.4Tidwtr TDW 1.00 3.1 ...dd 35.98 21.01 130 32.49 +33.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 104 23.54 +15.4Tiffany TIF 2.20f 1.6 41 141.64 86.15 1122 137.04 +31.8Tillys TLYS ... ... 37 16.57 8.42 66 15.59 +5.6Timken TKR 1.12 2.3 19 55.65 41.85 740 48.35 -1.6TimknSteel TMST ... ... ...dd 20.24 12.54 397 14.29 -5.9tTitan Intl TWI .02 .3 ...dd 14.53 6.83 1686 7.27 -43.6TollBros TOL .44 1.2 11 52.73 34.34 1462 35.92 -25.2Tompkins TMP 1.92 2.2 21 91.99 71.27 17 85.96 +5.7TootsieR TR .36b 1.2 27 37.48 27.45 84 30.00 -15.1TopBuild n BLD ... ... 34 87.21 54.52 528 80.24 +5.9Torchmark TMK .64 .7 7 93.60 74.48 229 87.53 -3.5Trchmk pfC TMKpC ... ... ... 27.47 25.44 16 26.00 -2.8Toro Co s TTC .80f 1.3 24 73.86 56.60 291 60.29 -7.6TorDBk gs TD 2.68 ... ... 75.46 49.91 1599 58.69 +.2sMonTNAPpl TPYP .45p ... ...q 24.59 20.22 13 24.33 +4.2TortWat n TBLU ... ... ... 30.84 25.65 0 29.12 -2.3TortEnInd NDP 1.75 13.2 ...q 14.48 10.70 110 13.25 -.2TortEnInf TYG 2.62 8.9 ...q 32.40 24.24 128 29.29 +.7TortMLP NTG 1.69 10.3 ...q 21.09 14.91 473 16.37 -6.8TortPplE TTP 1.63m 9.0 ...q 20.21 15.55 44 18.20 -3.2TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 14 19.62 -4.7Total SA TOT 2.71e 4.2 ... 65.69 49.75 1006 64.75 +17.1TotalSys TSS .52 .6 24 97.82 62.81 1089 93.77 +18.6TowerIntl TOWR .48 1.5 14 34.55 21.25 75 32.15 +5.2TownsqMda TSQ .30 4.6 9 11.01 6.03 36 6.51 -15.2Toyota TM ... ... ... 140.99 111.29 271 128.52 +1.1TrCda g TRP 2.76 6.2 17 51.85 39.16 1296 44.44 -8.6TransEntx TRXC ... ... ...dd 6.04 .67 13526 4.76 +146.6TransUn n TRU .07p ... 30 75.99 41.07 1346 73.99 +34.6Trnsalta g TAC .23 ... ... 6.55 4.75 24 5.95 TrnsatlPet TAT ... ... ...dd 2.18 .58 43 1.14 -18.0TrnsRty TCI .20p ... ...dd 52.00 20.37 5 34.30 +9.5TransDigm TDG 24.00 ... 25 377.67 249.57 1021 356.70 +29.9TrnsMont TLP 3.18f 8.1 16 45.86 33.98 52 39.30 -.4Transocn RIG ... ... ...dd 14.34 7.20 8827 13.08 +22.5TrGasSur TGS ... ... ... 24.22 11.76 87 15.85 -28.7Travelers TRV 3.08f 2.4 17 150.55 113.76 815 129.94 -4.2Travelport TVPT .30 1.6 ... 20.30 12.10 1542 18.99 +45.3TrecoraRs TREC ... ... 17 15.60 10.25 35 12.60 -6.7Tredgar TG .44 1.9 30 26.50 15.35 90 22.80 +18.8TreeHseF THS ... ... 16 75.85 36.35 535 49.43 -.1Trex s TREX ... ... 45 80.19 35.96 366 79.22 TriPointe TPH ... ... 12 19.55 12.28 2452 14.50 -19.1TriContl TY 1.02e 3.7 ...q 28.32 22.63 53 27.52 +2.2TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.50 +.2TribMda A TRCO 1.00 3.0 11 43.71 31.61 574 33.31 -21.6TrilogyMtl TMQ ... ... ... 2.01 .69 66 1.89 +73.4TrimShrk n TTAC ... ... ... 38.16 29.09 21 37.10 +10.0TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.25 +.3TriNetGrp TNET ... ... 36 60.15 31.52 440 55.59 +25.4Trinity TRN .52 1.4 9 39.19 27.88 747 38.18 +1.9TrinityPlce TPHS ... ... ... 7.59 5.86 12 6.42 -7.6Trinseo SA TSE 1.60f 2.0 9 85.35 57.70 451 78.60 +8.3TrioTch TRT ... ... 14 8.47 4.05 17 4.49 -35.9TriplePtV TPVG 1.44 11.0 7 14.19 11.12 3440 13.10 +3.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.62 -1.0Triple-S GTS ... ... 22 44.01 15.16 294 24.61 -1.0TritonInt n TRTN 2.08 5.8 ... 43.85 27.76 575 35.62 -4.9TriumphGp TGI .16 .8 4 34.58 17.75 561 20.10 -26.1Tronox TROX .18 1.0 54 28.40 16.50 1280 17.17 -16.3TrueBlue TBI ... ... 17 29.55 19.30 309 28.35 +3.1Tsakos TNP .20 5.9 ... 4.91 3.11 88 3.40 -13.0TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 25.07 -.9Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.18 -1.3Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 6 25.06 +1.2TsaksE p E TNPpE ... ... ... 25.89 24.58 18 25.33 +.4Tuppwre TUP 2.72 7.6 ...dd 66.26 33.38 1095 35.64 -43.2Turkcell TKC ... ... ... 11.29 5.69 600 5.97 -41.5TurnPtBr n TPB .16 .5 ... 34.88 14.78 68 34.10 +61.4tTurqHillRs TRQ ... ... 23 3.59 2.54 4872 2.52 -26.5TutorPerini TPC ... ... 10 29.90 17.55 249 19.10 -24.722ndCentry XXII ... ... ...dd 4.44 1.92 737 2.47 -11.8sTwilio n TWLO ... ... ... 65.37 23.25 12192 75.10 +218.2Twitter TWTR ... ... ...dd 47.79 15.67 24547 32.67 +36.1TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 16 26.90 -1.3TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 6 25.56 -2.7TwoHrbI rs TWO 1.88 12.8 6 16.83 13.85 8151 14.70 -9.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 32 24.55 -2.1TylerTech TYL ... ... 55 248.25 166.63 91 233.53 +31.9Tyson TSN 1.20 2.0 11 84.65 56.79 3880 59.88 -26.1U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 3 33.89 +44.0UBS 3xInvC WTID ... ... ... 35.26 6.75 6 7.62 -50.2VelDlyIn n EXIV ... ... ... 61.00 26.21 34 38.19 -21.1VelLngVS n EVIX ... ... ... 23.61 8.45 9.16 -23.6UBS FILCG FBGX ... ... ...q 282.15 161.21 3 281.98 +24.1UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 1 88.06 +3.0UBS Grp UBS .69e 4.3 ... 20.89 14.89 2019 15.98 -13.1UDR UDR 1.29 3.3 24 40.33 32.88 1451 39.15 +1.6UGI Corp UGI 1.04 1.9 12 54.09 42.51 880 53.96 +14.9UMH Prop UMH .72 4.6 30 16.58 11.38 130 15.52 +4.2UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 3 26.87 -1.6UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 3 26.09 -3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018 2 0 1 8 0 8 0 8 m m 0 8 p d f 1 0 8 A u g 1 8 0 1 : 2 9 : 0 7

PAGE 63

UQM Tech UQM ... ... ...dd 1.79 .71 25 1.05 -24.5US FdsHl n USFD ... ... 22 40.92 25.43 6372 33.22 +4.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 58 118.75 56.50 59 112.70 +56.1US Silica SLCA .25 1.0 32 38.70 23.11 1244 24.97 -23.3US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 325 17.31 +4.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 53.23 +2.4sUsaa SCVal USVM ... ... ... 55.88 47.00 1 55.96 +10.3USAA IntlVl UIVM ... ... ... 55.54 47.64 1 49.22 -4.3Usaa EMVl UEVM ... ... ... 56.13 45.42 1 46.45 -9.6Usaa STrBd USTB ... ... ... 54.88 49.34 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.53 -3.3USANA s USNA ... ... 30 137.95 52.80 192 130.00 +75.6USCF Oil n USOU ... ... ... 80.79 22.66 8 66.25 +54.1USCF ShOil USOD ... ... ... 26.29 4.69 3 5.30 -53.2USCF shpei BUY ... ... ... 28.70 23.45 27.70 +9.4USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.8 ... 12.00 9.00 63 10.30 -8.4sUSG USG ... ... 24 43.40 25.60 692 43.25 +12.2Ultrapar UGP .55e 4.5 ... 26.48 10.57 819 12.10 -46.8UndrArm s UAA ... ... 34 24.70 11.40 3246 19.88 +37.8UnAr C wi UA ... ... ... 22.68 10.36 1946 18.49 +38.8Uni UFI ... ... 15 39.21 28.97 43 31.67 -11.7UniFirst UNF .45f .2 24 193.05 135.95 60 189.55 +14.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 921 57.60 +2.3Unilever UL 1.48e 2.6 ... 60.13 50.74 570 57.06 +3.1UnionAc un LTN/U ... ... ... 10.35 10.00 10.30 +2.6UnionPac UNP 3.20f 2.1 10 151.50 101.90 2182 149.88 +11.8UniqueF n UFAB .60 7.4 10 9.70 7.05 0 8.15 +9.8sUnisys UIS ... ... ...dd 15.90 6.90 1035 15.95 +95.7Unit UNT ... ... 13 28.68 15.29 251 24.10 +9.5sUtdContl UAL ... ... 12 82.26 56.51 1817 82.32 +22.1UtdMicro UMC .09e 3.2 ... 3.14 2.25 1362 2.85 +19.2UPS B UPS 3.64 3.0 20 135.53 101.45 1957 120.01 +.7UtdRentals URI ... ... 8 190.74 106.52 1345 154.02 -10.4USNatGas UNL ... ... ...q 10.28 8.54 1 9.40 +2.4US12MoOil USL ... ... ...q 25.74 16.68 15 24.91 +19.1USAntimny UAMY ... ... ... .79 .20 156 .65 +103.1US Bancrp USB 1.20 2.3 14 58.50 48.49 4600 53.30 -.5US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 0 918.00 +3.4US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 8 23.61 +4.6US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 85 27.89 -1.2US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 82 25.00 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 152 20.88 +15.4US Cellular USM ... ... 54 41.82 32.06 308 41.08 +9.2US Cellu60 UZA 1.74 6.9 ... 26.25 23.80 6 25.37 +.5US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 6 25.73 US Cell64 UZC 1.81 7.0 ... 27.40 24.55 12 25.98 +.2USCmdtyFd USCI ... ... ...q 45.44 39.05 65 41.99 -1.3USDslHtOil UHN ... ... ...q 21.76 14.75 4 20.54 +6.2US GasFd UGA ... ... ...q 36.45 25.23 17 34.31 +7.7USCoppFd CPER ... ... ...q 21.26 17.01 5 17.41 -17.3USAgriFd USAG ... ... ...q 18.21 15.55 16.17 -2.1US NGas rs UNG ... ... ...q 27.92 20.40 2694 23.74 US OilFd USO ... ... ...q 15.25 9.34 13346 14.36 +19.6US ShrtOil DNO ... ... ...q 73.75 43.86 2 46.15 -18.7USSteel X .20 .6 18 47.64 22.94 8785 31.23 -11.3UtdTech UTX 2.80 2.1 23 139.24 109.10 2197 134.49 +5.4UtdhlthGp UNH 3.60f 1.4 23 259.01 186.00 1463 257.65 +16.9UNITIL UTL 1.46 2.9 26 53.07 40.92 21 49.54 +8.6Univar n UNVR ... ... 52 31.95 25.54 643 27.35 -11.7UnvslCp UVV 3.00f 4.4 10 71.60 45.95 136 68.00 +29.5UnvHR UHT 2.64 3.8 40 78.61 53.00 51 69.08 -8.0UnivHlthS UHS .40 .3 16 128.15 95.26 637 124.74 +10.0Univ Insur UVE .64a 1.5 15 45.90 15.08 411 43.90 +60.5UnvSecInst UUU ... ... ...dd 3.50 1.05 279 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.75 2.21 10 3.09 +28.8UnumGrp UNM 1.04f 2.9 1 58.73 35.33 1996 36.25 -34.0Ur-Energy URG ... ... 73 .91 .50 10927 .73 +6.7UraniumEn UEC ... ... ...dd 2.00 .96 1239 1.78 +.6UrbnEdg n UE .88 4.0 26 26.19 19.51 864 22.01 -13.7UrstdBid UBP 1.06f 6.1 35 18.92 15.36 4 17.51 +3.3UrsBidA UBA 1.08f 4.9 29 23.94 17.20 64 22.04 +1.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.04 -4.8UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.68 -5.6V -VF Corp VFC 1.84 2.0 49 94.47 60.01 2386 93.90 +26.9VICI Pr n VICI .64 3.2 ... 21.33 17.58 2522 19.86 -4.9VOC EnTr VOC .47e 8.6 12 6.66 3.15 25 5.49 -7.3VaalcoE EGY ... ... ... 3.38 .68 4567 2.25 +222.8VailRsrt MTN 5.88 2.1 29 291.61 200.68 100 285.78 +34.5Vale SA VALE .29e 2.1 14 15.24 9.53 21874 13.99 +14.4ValeroE VLO 3.20 2.7 31 126.98 64.22 2607 116.71 +27.0ValeroEPt VLP 2.20f 5.8 14 48.66 33.25 136 37.99 -14.6Valhi VHI .08 1.6 46 9.24 2.13 116 5.09 -17.5Validus pfA VRpA ... ... ... 26.32 24.12 10 25.41 -2.0Validus pfB VRpB ... ... ... 26.23 24.15 12 25.17 -1.8VlyNBcp VLY .44 3.8 20 13.38 10.61 1004 11.63 +3.7VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 16 26.42 -4.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 3 25.83 -2.4Valmont VMI 1.50 1.1 22 176.35 135.40 72 142.80 -13.9Valvoline n VVV .30 1.4 ... 25.63 19.86 2044 21.11 -15.8VanEMGold OUNZ ... ... ...q 13.44 11.87 11 11.89 -7.5tVanEGold GDX .06e .3 ...q 25.58 20.84 32611 20.66 -11.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 27.74 +5.4VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.85 -4.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 5 46.57 +1.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 22.84 -2.1VanE Env EVX .53e .6 ...q 98.45 77.29 0 96.12 +10.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.68 107 22.84 -6.7VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 316 31.29 +.3VanE ChiBd CBON .68e ... ...q 24.34 22.34 0 22.50 -.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 39 24.45 +1.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 4814 21.27 +.3VanE BDC BIZD 1.47e 8.5 ...q 18.09 15.39 55 17.31 +4.3VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 95 19.44 -1.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 161 28.98 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 13 24.39 -4.9VanE Reit MORT 2.36e 8.0 ...q 25.30 21.20 19 23.73 -1.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 20 25.30 -5.0VanE EmM EMAG .92 4.4 ...q 22.45 20.25 0 20.74 -5.0VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 327 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 1062 17.21 -9.3VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.84 19 62.02 +1.4VEckMun PRB .15e .6 ...q 24.68 24.08 24.28 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 29 17.25 +.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 25 19.68 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 233 23.53 -2.2VnEkHiInInf YMLI 1.20 8.6 ...q 14.90 11.07 2 14.00 +4.2VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.66 +5.6VanE OilR CRAK ... ... ...q 34.79 24.08 16 34.56 +12.6V IntMoat MOTI ... ... ...q 36.88 32.00 7 33.33 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 51.97 +5.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.51 10 26.52 -23.4VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 4 32.52 +7.1VanEWMoat MOAT .41e .9 ...q 46.20 38.21 104 45.65 +7.5VanE UncOG FRAK .06e .4 ...q 18.24 12.59 102 17.04 +8.8VnEkSemi SMH .58e .5 ...q 114.55 84.08 2953 108.89 +11.3sVnEkRtl] RTH 1.39e 1.3 ...q 105.00 77.47 9 105.15 +15.1VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 89 64.77 +5.1VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 7768 25.72 -1.3VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.37 1 34.77 -15.2VEckVcREr REMX .50a 2.4 ...q 32.97 20.51 74 20.72 -31.1VEckChina PEK 1.41e 1.3 ...q 54.26 37.58 9 39.13 -18.9VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 21 50.72 -25.2VanE Egyp EGPT ... ... ...q 40.97 26.30 5 34.02 +4.0VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 17.37 -12.1VanE JrGld GDXJ ... ... ...q 37.76 29.84 7225 30.77 -9.8VanE Coal KOL .13 .8 ... 18.49 14.26 39 16.40 +2.3VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 90 16.32 -8.7 VanEBrzSC BRF ... ... ...q 26.12 17.34 23 19.54 -16.7VanEIndo IDX .25e 1.1 ...q 26.90 19.96 25 22.26 -10.4VanENatRs HAP .64e 1.7 ...q 39.67 33.38 14 37.46 +.9VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 4 23.32 -6.2VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 17 43.87 -5.9VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 62 88.17 -7.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 893 80.67 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1054 78.04 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1887 78.89 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 16 111.08 -8.2VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 124 124.86 +12.2VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 110 79.10 +3.5VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 517 86.96 +1.6VangEMI VXF 1.13e .9 ...q 122.29 99.37 210 121.90 +9.1VangGrth VUG 1.38e .9 ...q 157.81 127.70 571 156.94 +11.6VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 120 131.32 +7.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 234 163.09 +5.4sVangSmCp VB 1.63e 1.0 ...q 161.44 131.25 520 161.05 +9.0VangSCG VBK 1.19e .7 ...q 183.70 141.75 177 181.61 +12.9sVangSCV VBR 1.96e 1.4 ...q 140.46 118.55 175 140.58 +5.9sVangTSM VTI 2.17e 1.5 ...q 147.06 123.79 2533 147.41 +7.4VangValu VTV 2.05e 1.9 ...q 113.46 96.02 925 109.80 +3.3VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2619 262.37 +7.0VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 189 114.06 +2.2VangMCGr VOT .82e .6 ...q 140.54 115.92 87 139.22 +9.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3047 82.82 -.2VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 520 107.06 +4.9VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 104 115.30 -3.3VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1865 52.93 -3.3VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 9338 43.38 -5.5VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 143 70.33 -3.5VangEur VGK 1.71e 3.0 ...q 63.60 55.18 2386 57.36 -3.0VangTEBd VTEB .28e ... ...q 52.07 50.36 505 50.82 -1.7Vang500Gr VOOG 1.62e 1.0 ...q 154.92 124.00 57 154.31 +12.7Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 8 111.29 +1.2VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 8 145.09 +9.6sVanSC600G VIOG 1.13e .7 ...q 171.71 128.05 28 172.36 +18.1sVangSC600 VIOO 1.19e .7 ...q 159.24 121.82 31 159.23 +14.3sVanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 17 128.52 +5.6VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 40 143.64 +7.9sVanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 14 135.84 +6.2VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 6164 43.52 -3.0VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 200 175.37 +12.4VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 89 140.35 -3.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 255 105.12 +6.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 355 71.49 +2.1sVanHC Etf VHT 1.96e 1.1 ...q 171.30 144.38 450 170.87 +10.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 77 144.77 +1.7sVangInfT VGT 1.61e .8 ...q 193.50 144.77 346 193.41 +17.4VangMat VAW 2.12e 1.6 ...q 144.65 120.06 84 134.65 -1.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 186 118.72 +1.8VangTel VOX 3.14e 3.6 ...q 95.57 81.62 68 86.56 -5.0VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 516 113.65 +2.2tVectorGp VGR 1.60b 9.3 21 23.14 17.90 2287 17.25 -22.9sVectren VVC 1.80 2.5 28 71.71 58.00 748 71.57 +10.1Vectrus VEC ... ... 14 41.48 25.17 75 30.86 VedantaLtd VEDL 1.20e 9.1 ... 21.99 11.71 629 13.25 -36.4VeevaSys VEEV ... ... 91 85.00 52.17 414 81.31 +47.1tVenatorM n VNTR ... ... ... 26.90 12.75 1078 12.87 -41.8Ventas VTR 3.16 5.4 16 69.92 46.55 2343 58.40 -2.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.10 -.3sVeoneer n VNE ... ... ... 53.31 41.45 451 53.53 +25.5Vereit VER .55 7.1 ...cc 8.75 6.52 9317 7.71 -1.0Vereit pf VERpF 1.68 6.6 ... 26.25 24.43 33 25.42 -.6VeriFone PAY ... ... 32 23.14 14.90 1044 22.95 +29.6Veritiv VRTV ... ... ...dd 40.75 20.35 32 39.35 +36.2VerizonCm VZ 2.36 4.5 7 54.77 43.97 6949 52.46 -.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 15 25.82 -2.1VermilnE g VET 2.03 ... ... 40.59 30.18 107 32.90 -9.4Verso Cp VRS ... ... ... 23.64 3.82 267 23.14 +31.7Versum VSM .24f .6 ... 42.74 33.06 1266 37.10 -2.0ViadCorp VVI .40 .7 28 61.85 49.20 76 57.20 +3.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 1 47.43 +6.3VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 55 17.72 +186.3Vipshop VIPS ... ... 8 19.14 7.79 5657 9.21 -21.4VirnetX VHC ... ... ...dd 8.75 2.10 227 2.90 -21.6VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.56 -.9VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.1 ...q 14.18 10.74 110 12.02 -10.3VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 93 13.60 -22.3Visa s V .84 .6 47 143.14 99.43 10033 140.28 +23.0VishayInt VSH .34f 1.3 ...dd 26.50 16.65 3157 25.20 +21.4sVishayPrc VPG ... ... 36 41.65 16.55 189 38.80 +54.3VistaGold VGZ ... ... ...dd .92 .56 74 .60 -14.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 298 16.53 +13.5VistraEn n VST ... ... ... 24.81 16.69 4320 23.47 +28.1VitaminSh VSI ... ... 9 10.05 2.95 268 8.10 +84.1VivintSolar VSLR ... ... 21 6.00 2.70 424 5.55 +37.0VMware VMW ... ... 41 165.00 91.37 1120 153.06 +22.1VoceraCm VCRA ... ... ...dd 33.17 22.43 178 31.54 +4.4VolarisAv VLRS ... ... ... 13.68 4.87 637 7.37 -8.1VolitionRX VNRX ... ... ... 4.00 1.44 121 1.75 -40.5VoltInfoSci VISI ... ... ...dd 4.90 2.16 4 3.80 sVonage VG ... ... ...dd 13.81 7.49 1673 13.82 +35.9Vornado VNO 2.52 3.5 26 80.30 64.14 589 72.80 -6.9Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 7 25.19 -.3Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 20 24.12 -3.1Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 34 22.86 -8.9Voxeljet VJET ... ... ... 6.37 3.07 18 3.20 -30.0VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.24 45 9.47 -9.6VoyaEmHi IHD .92 11.5 ...q 9.86 7.61 56 8.03 -9.8VoyaFincl VOYA .04 .1 18 55.27 35.82 1228 50.65 +2.4VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 13 11.65 +1.9VoyaGlbDv IGD .91 12.2 ...q 8.16 7.00 224 7.48 -3.5VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 55 14.89 -11.6VoyaIntHD IID .83 12.4 ...q 7.90 6.46 33 6.69 -11.3VoyaPrRTr PPR .29 5.8 ...q 5.32 4.93 399 4.96 -2.2VoyaNatRs IRR .81 12.4 ...q 7.00 5.75 105 6.49 +3.7VulcanM VMC 1.12 1.0 25 141.20 108.17 883 115.82 -9.8W -W&T Off WTI .40 6.0 12 9.12 1.83 5113 6.68 +101.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.85 -1.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.34 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.26 +4.0WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.36 -.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 27.42 +5.3WBI LCTV WBIF .22e .7 ...q 30.46 25.84 3 29.66 +2.6WBI LCTY WBIG .31e 1.1 ...q 28.00 22.65 4 27.09 +4.8WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.65 +.8WBI PwFact WBIY ... ... ... 27.94 22.34 23 27.10 +1.9WBITacRot WBIR ... ... ... 26.78 24.18 5 25.05 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 9 24.10 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 28 24.21 -2.9WEC Engy WEC 2.21 3.3 21 70.09 58.48 1405 66.29 -.2WEX Inc WEX ... ... 36 198.82 101.14 297 189.10 +33.9WNS Hldg WNS ... ... 26 54.38 33.72 163 51.36 +28.0WP Carey WPC 4.06 6.2 18 72.41 59.23 256 65.62 -4.8WPP plc WPP 3.91e 5.0 ... 103.53 73.66 154 77.98 -13.9WPX Engy WPX ... ... ...dd 19.78 9.38 4924 18.79 +33.5WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 18.26 451 18.65 -14.1WABCO WBC ... ... 17 162.20 113.00 532 127.14 -11.4sWabtec WAB .48 .4 35 114.53 69.20 574 113.74 +39.7WaddellR WDR 1.00 4.7 14 23.82 17.53 1399 21.09 -5.6WageWrks WAGE ... ... 32 65.80 38.40 291 55.70 -10.2WalMart WMT 2.08f 2.3 21 109.98 77.50 4511 89.77 -9.1WalkerDun WD ... ... 8 61.44 42.66 247 53.87 +13.4WarrMet n HCC .20 ... ... 31.65 11.22 1159 25.89 +31.3WashPrGp WPG 1.00 13.6 20 9.42 5.40 4539 7.38 +3.7WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 18 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 5 21.15 -14.6WREIT WRE 1.20 3.9 30 33.75 24.92 197 30.72 -1.3sWasteCon s WCN .56 ... 42 79.10 63.47 680 78.87 +11.2 WsteMInc WM 1.85 2.1 19 90.71 74.61 1598 89.91 +4.2Waters WAT ... ... 30 220.20 175.07 514 196.52 +1.7Watsco WSO 5.80 3.4 32 192.94 141.61 228 172.53 +1.5WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 0 173.00 +2.4WattsWtr WTS .84 1.0 29 93.35 59.15 115 85.15 +12.1Wayfair W ... ... ...dd 128.44 55.33 1262 114.95 +43.2WeathfIntl WFT ... ... ...dd 4.72 2.07 10608 3.17 -24.0WebsterFn WBS 1.32 2.0 22 69.63 44.04 505 67.02 +19.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 71 105.73 40.75 8775 78.53 +77.3WeinRlt WRI 1.58 5.2 11 33.83 25.67 395 30.24 -8.0WeisMk WMK 1.20 2.5 23 57.82 31.26 79 48.66 +17.6Welbilt WBT ... ... ... 23.85 18.34 886 22.42 -4.6Wellcare WCG ... ... 32 279.05 162.25 395 270.28 +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 9 1266.01 -3.4WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 16 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 11 24.66 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 14 24.78 -1.6WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 115 25.87 -4.2WellsF pfR WFCpR 1.66 6.0 ... 29.99 26.87 436 27.53 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 36 25.85 -2.3WellsFargo WFC 1.72f 2.9 14 66.31 49.27 13453 58.82 -3.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 69 25.12 -3.2WellsF pfX WFCpX ... ... ... 26.16 24.15 127 25.05 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 25 25.23 -2.9WellsF pfV WFCpV ... ... ... 26.82 25.00 27 25.92 -3.3EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.47 126 5.53 -6.7WFAdvInco EAD .82 10.2 ...q 8.97 7.80 80 7.97 -5.1WFAdMSec ERC 1.16 9.1 ...q 13.56 12.24 74 12.69 -2.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 7 25.91 -2.2WFAdUtlHi ERH .90 7.1 ...q 13.59 9.51 22 12.67 -4.0Welltower WELL 1.68e 2.6 15 75.58 49.58 2104 63.83 +.1Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 3 60.39 +.9WescoAir WAIR ... ... 19 13.65 6.05 306 13.55 +83.1Wesco Intl WCC ... ... 18 69.35 48.95 446 60.85 -10.7sWestPhrm WST .56 .5 49 116.05 82.74 515 116.13 +17.7WstnAlliB WAL ... ... 16 64.06 44.83 246 57.17 +1.0WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 14 25.45 -2.9WstACpLn TLI .87 8.7 ...q 11.18 9.93 5 9.96 -5.3WAstEMkt EMD .84 6.2 ...q 16.16 13.19 178 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 26 16.57 -7.9WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 78 9.20 -10.0WstAstHI2 HIX .80 13.6 ...q 7.32 5.97 127 6.46 -7.3WAHiInOp HIO .43 8.8 ...q 5.21 4.73 274 4.86 -4.1WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 52 14.57 -3.6WstnAsst PAI .69 5.0 ...q 17.37 13.32 21 13.67 -13.6WstnAsInt SBI .48 5.6 ...q 9.98 8.57 59 8.58 -7.8WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 35 20.01 -12.5WAMgdMu MMU .78 6.2 ...q 14.60 12.54 53 12.59 -10.6WstAstMtg WMC 1.24e 11.7 8 11.11 8.54 330 10.62 +6.7WAMtDOp DMO 2.82a 13.0 ...q 27.00 21.50 113 21.76 -11.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 12 21.07 +.9WstAMunHi MHF .34 4.7 ...q 8.05 7.08 23 7.20 -2.8WAMunPrt MNP .87 6.1 ...q 16.21 13.94 28 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.35 12.50 28 12.70 -8.0WstAVari GFY .93 5.6 ...q 17.79 16.38 15 16.50 -5.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 33 11.40 -3.3WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 103 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 46 .72 -28.7WstnGasEq WGP 2.19f 6.0 22 42.92 31.63 134 36.45 -1.9WstnGasPt WES 3.80f 7.4 42 54.40 40.44 685 51.45 +7.0WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 7536 19.17 +.8WestlkChm WLK 1.59f 1.6 10 124.30 68.60 748 100.32 -5.8WestlkCLP WLKP 1.63f 6.0 19 27.75 21.10 25 27.35 +9.6WestmRs s WMLP .46m 25.7 ...dd 5.58 .98 259 1.80 -35.5WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 179 21.67 -11.1WestRck WRK 1.72 3.0 17 71.55 52.78 1866 56.72 -10.3WestwdH WHG 2.72 4.6 13 71.00 53.51 14 59.67 -9.9Weyerhsr WY 1.28 3.7 30 38.39 30.95 2605 34.26 -2.8WheatPr g WPM .28e ... 26 22.87 18.32 1666 20.67 -6.6Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 977 132.14 -21.6sWhtMtIns WTM 1.00 .1 63 942.75 786.23 11 937.83 +10.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 148 12.80 -11.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 3201 48.59 +83.5WidOpW n WOW ... ... ... 16.90 6.03 231 10.93 +3.4WidePoint WYY ... ... ...dd .73 .42 39 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 1416 23.17 +25.9WileyJA JW/A 1.20 1.9 17 71.75 51.50 154 62.65 -4.7WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.76 -4.4WLyonHm WLH ... ... 11 32.95 18.85 731 21.56 -25.9WmsCos WMB 1.36 4.3 12 33.67 24.00 20709 31.57 +3.5sWillmsPtrs WPZ 2.52f 5.3 55 46.91 32.74 2471 47.07 +21.4WmsSon WSM 1.72 2.9 17 65.99 42.68 912 58.63 +13.4Winnbgo WGO .40 1.0 13 58.65 33.15 373 39.95 -28.1Wipro s WIT .03e .6 ... 6.25 4.50 598 5.10 -6.8WirelessT WTT ... ... ...dd 2.64 1.35 18 2.00 -17.7WT IntQua IQDG ... ... ... 32.75 28.76 5 30.30 -1.3WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.13 +2.3WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.60 -1.5WT Corp n WFIG ... ... ... 50.07 47.25 0 47.76 -4.4WT EmMDv DVEM ... ... ... 36.70 30.37 4 32.15 -3.2WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 30.58 -2.9WT DyInEq DDWM ... ... ... 32.00 28.55 10 29.75 -2.6WT DyInSm DDLS ... ... ... 34.74 30.34 3 31.80 -5.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1sWTBearEq DYB ... ... ...q 26.52 24.64 1 26.55 +1.8sWT LgSEq DYLS ... ... ...q 35.01 29.20 16 35.11 +7.8WT EuLoc EZR ... ... ... 34.19 27.36 1 28.17 -9.5WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 3 26.31 +.4WT GlSmC GSD ... ... ... 35.24 30.06 0 32.67 -1.2WTWkDUSE 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 57 48.66 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 30.89 -.7sWT PutStr PUTW ... ... ... 30.33 26.65 46 30.34 +4.4WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 18 29.52 -7.3WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.22 -2.6WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 23 32.60 +2.9WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 2 26.37 -2.2WTFltRtTr USFR ... ... ...q 27.90 24.97 404 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 482 65.48 +2.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.60 -4.6WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 17 34.66 -9.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 25.18 +.5WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.92 -1.6sWis US Mul USMF ... ... ... 30.10 25.00 8 30.24 +8.8GrnHCmdty GCC ... ... ...q 19.89 17.89 19 18.29 -4.8WT Diefa DWM .74e 1.4 ...q 59.63 52.03 33 53.82 -3.5WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 13 42.37 -4.6WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 10 89.84 +1.6WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 4 47.18 -2.7WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 47 65.32 -7.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 33 72.09 -1.0WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 5 43.09 -.7WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 13 48.91 -3.4WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 6 66.08 -4.2WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 34 71.87 -6.4WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 3 58.05 -1.9WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 15 76.69 -4.6WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1185 55.54 -6.4WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 23 94.11 +2.2sWT MCD s DON ... ... ...q 36.85 31.65 215 36.86 +4.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 6 56.43 -5.2WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 3 68.11 -3.0WT SC s DES ... ... ...q 30.66 25.48 133 29.86 +2.8WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 11 95.01 +2.2WT MgdFut WDTI ... ... ...q 40.66 38.34 10 40.18 +1.5WT EmCur CEW ... ... ...q 20.09 18.44 1 18.62 -4.2WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 16 13.40 -8.5AAON AAON .32f .8 49 40.25 29.05 154 38.75 +5.6AC Immun n ACIU ... ... ... 17.40 6.03 57 9.95 -22.3ACI Wwde ACIW ... ... ...cc 28.00 20.23 447 27.43 +21.0ACM Rsc n ACMR ... ... ... 15.60 4.74 255 13.74 +161.7ACNB Cp ACNB .92 2.7 18 36.00 24.45 5 33.55 +13.5AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 6619 18.80 -6.9AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 4 25.83 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 17 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 9 2.00 -36.5AMAG Ph AMAG ... ... ...dd 25.63 11.93 632 24.95 +88.3AMC Net AMCX ... ... 11 69.02 46.89 807 59.59 +10.2ANGI Hme ANGI ... ... ... 17.05 10.24 415 16.17 +54.6ANI Ph h ANIP ... ... 23 74.70 42.23 928 56.44 -12.4ARC Grp ARCW ... ... ...dd 2.95 1.80 38 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 861 .70 -48.5ASLAN n ASLN ... ... ... 10.44 5.08 31 8.00 +42.6ASML Hld ASML 1.71e .8 41 221.66 148.95 538 213.56 +22.9ASV Hld n ASV ... ... ... 10.80 4.75 20 7.33 -27.8ATA Inc ATAI .41e 9.1 ...dd 6.62 4.02 19 4.53 -1.9sATN Intl ATNI .68 1.0 ...dd 68.13 49.34 27 67.35 +21.9AV Homes AVHI ... ... 6 22.03 14.65 123 21.40 +28.5AXT Inc AXTI ... ... 22 10.75 5.80 302 7.78 -10.6Abaxis ABAX .72f .9 70 83.98 43.66 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 282 14.75 -6.9Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 29 2.94 -33.2Abiomed ABMD ... ... ...cc 450.93 144.01 478 376.40 +100.8Abraxas AXAS ... ... 34 3.27 1.52 1153 2.35 -4.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 613 37.73 +4.1AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 178 3.80 -6.2AcadiaHlt ACHC ... ... 18 53.09 26.92 710 40.21 +23.2AcadiaPh ACAD ... ... ...dd 41.20 13.60 1579 14.19 -52.9Acasti g rs ACST ... ... ...dd 3.36 .53 207 .56 -40.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 632 21.15 -19.3Acceleron XLRN ... ... ...dd 50.00 31.80 317 46.64 +9.9AccessNt ANCX .64f 2.3 24 30.99 24.36 26 27.42 -1.5Accuray ARAY ... ... ...dd 6.15 3.60 197 3.85 -10.5AcelRx ACRX ... ... ...dd 5.75 1.55 781 2.85 +40.7AcerTh rs ACER ... ... ... 27.80 7.36 96 25.89 +86.9AcetoCorp ACET .04m 1.2 ...dd 16.51 2.22 90 3.24 -68.6Achaogen AKAO ... ... ...dd 19.74 6.23 1014 6.89 -35.8AchvLfS rs ACHV ... ... ...dd 42.70 3.07 147 3.46 -74.2Achillion ACHN ... ... ...dd 5.66 2.33 503 2.56 -11.1AclarisTh n ACRS ... ... ...dd 28.93 16.01 268 17.25 -30.0AcordaTh ACOR ... ... 50 36.35 16.55 301 26.85 +25.2ActivsBliz ATVI .34f .5 40 81.64 57.29 7763 70.23 +10.9Acxiom ACXM ... ... 82 44.31 18.60 736 41.80 +51.7AdamasPh ADMS ... ... ...dd 44.00 13.50 1498 24.22 -28.5AdamisPh ADMP ... ... ...dd 5.85 2.35 742 3.45 -21.6Adaptim n ADAP ... ... ... 14.63 4.82 396 8.88 +32.9sAddusHmC ADUS ... ... 55 70.95 30.95 251 66.00 +89.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 0 1.47 -.1AdestoTc n IOTS ... ... ...dd 10.80 4.70 356 5.10 -20.9AdialPh n ADIL ... ... ... 4.40 3.75 31 3.91 -3.6AdmaBio ADMA ... ... ...dd 6.86 2.01 93 6.25 +94.7 AdobeSy ADBE ... ... 58 263.83 143.95 1858 253.39 +44.6Adomani n ADOM ... ... ... 13.81 .50 707 .71 -83.9Adtran ADTN .36 2.2 ...dd 25.10 13.95 205 16.30 -15.8tAduroBio n ADRO ... ... ...dd 12.45 5.24 315 5.25 -30.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 112 11.19 +15.8AdvEnId AEIS ... ... 17 95.00 56.22 269 61.38 -9.0AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 72501 19.56 +90.3Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 146 1.44 -49.3AdverumBi ADVM ... ... ...dd 8.59 2.40 460 4.60 +31.4tAdS Shrt n DWSH ... ... ... 25.59 24.73 0 24.75 -1.1AdS Micr n DWMC ... ... ... 25.00 23.69 0 24.18 -2.1AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.76 -1.7Aegion AEGN ... ... 22 28.19 19.81 76 25.16 -1.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 55 8.98 +66.0AehrTest h AEHR ... ... ... 4.10 2.12 59 2.30 -15.1Aemetis AMTX ... ... ...dd 3.12 .45 22 1.37 +148.2AeriePhm AERI ... ... ...dd 74.75 47.05 375 65.50 +9.6sAeroViron AVAV ... ... ...cc 76.59 37.01 169 76.79 +36.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 61 1.93 -18.2Aethlon rs AEMD ... ... ...dd 3.85 .79 40 1.23 +8.8AeviGeno GNMX ... ... ...dd 2.65 .83 43 .99 -17.5AffimedNV AFMD ... ... ...dd 2.85 1.15 394 1.55 +19.2Agenus AGEN ... ... ...dd 6.19 1.68 705 1.72 -47.2AgileThr h AGRX ... ... ...dd 5.40 .26 289 .27 -89.9Agilysys AGYS ... ... ...dd 16.80 9.98 35 15.26 +24.3AgiosPhm AGIO ... ... ...dd 99.82 51.62 257 80.36 +40.6AgroFresh AGFS ... ... 16 8.75 4.94 61 6.99 -5.5AgroFr wt AGFSW ... ... ... .88 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 2.87 24 2.92 -72.3Aimmune n AIMT ... ... ...dd 42.00 18.25 231 29.61 -21.7AirT Inc AIRT ... ... ...dd 35.08 14.90 6 33.10 +34.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 1142 20.73 -10.4tAirMedia AMCN ... ... ...dd 2.87 .44 294 .43 -62.6Airgain n AIRG ... ... 36 13.85 7.31 40 9.08 +.9AkamaiT AKAM ... ... 69 83.08 44.65 1482 75.67 +16.3AkariTh rs AKTX ... ... ... 11.95 1.70 8 1.88 -56.6sAkceaTh n AKCA ... ... ... 38.06 13.70 1073 38.99 +124.6AkebiaTher AKBA ... ... ...dd 20.25 7.90 231 10.04 -32.5AkersBios AKER ... ... ...dd 1.82 .12 1470 .25 +87.3Akorn Inc AKRX ... ... 56 33.63 10.76 1584 19.51 -39.5Akoustis n AKTS ... ... ... 9.50 4.86 81 7.41 +18.9Alarm.cm n ALRM ... ... 46 49.49 33.39 493 44.94 +19.0AlaskCom ALSK ... ... 62 2.91 1.39 607 1.87 -30.2Albireo ALBO ... ... ... 39.87 20.25 110 29.29 +14.4Alcentra h ABDC .72 11.7 ...dd 11.41 5.75 178 6.16 -26.6sAlderBioPh ALDR ... ... ...dd 19.95 8.60 710 19.40 +69.4AldeyraTh ALDX ... ... ... 11.90 3.90 66 7.05 +3.7Alexion lf ALXN ... ... 47 149.34 102.10 1582 122.40 +2.3Alico ALCO .24 .7 ...dd 34.80 25.55 6 32.05 +8.6AlignTech ALGN ... ... ...cc 385.00 165.18 616 365.58 +64.5AlimerSc h ALIM ... ... ...dd 1.61 .74 184 .80 -40.0Alkermes ALKS ... ... ...dd 71.22 39.54 247 44.98 -17.8Allakos n ALLK ... ... ... 45.95 26.00 161 39.85 +27.5AllgnceBc n ABTX ... ... 31 46.85 31.75 17 44.35 +17.8AllegiantT ALGT 2.80 2.2 10 181.45 111.54 144 128.25 -17.1AllegMrg un ALGRU ... ... ... 10.22 10.04 4 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 132 9.56 -5.0 All MMA n AMMA ... ... ... 3.07 .15 77 .17 -85.0AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 413 19.80 +.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 4 2.41 +15.3AlliedMot AMOT .12 .3 46 51.80 22.78 38 47.07 +42.2Alliqua rs ALQA ... ... ...dd 4.58 1.58 7 2.16 +19.3AllotComm ALLT ... ... ...dd 6.09 4.74 1059 5.76 +8.1AllscriptH MDRX ... ... ...dd 16.13 10.78 2218 13.37 -8.1AlnylamP ALNY ... ... ...dd 153.99 70.76 978 93.88 -26.1AlphaOmg AOSL ... ... 18 18.72 12.92 73 13.15 -19.6Alphabet C GOOG ... ... 34 1273.89 903.40 1493 1242.22 +18.7Alphabet A GOOGL ... ... 38 1291.44 918.60 2121 1255.84 +19.2Alphatc rs ATEC ... ... ... 4.27 1.58 241 3.15 +18.4AlpImmu n ALPN ... ... ...dd 12.87 6.77 6 6.81 -39.2AlpsRtSec n SWIN ... ... ... 32.49 27.48 1 31.82 +6.9AltaMesa n AMR ... ... ...dd 10.79 5.86 449 6.22 -37.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 11515 71.50 +2.4Altair A n ALTR ... ... ...dd 37.77 16.55 384 34.95 +46.1Altimm rs ALT ... ... ...dd 3.16 .25 367 .33 -83.2Altisrce n ASPS ... ... 2 36.34 19.28 26 33.42 +19.4AltraIndlM AIMC .68 1.6 24 53.70 40.45 98 42.05 -16.6AmTrstFn AFSI .34 2.3 15 16.13 8.80 446 14.57 +44.7Amarin AMRN ... ... ... 4.60 2.35 3070 2.98 -25.7Amazon AMZN ... ... ...cc 1880.05 931.75 3331 1862.48 +59.3AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 21.11 13.17 211 20.70 +29.5Ambarella AMBA ... ... ...cc 66.23 37.17 535 39.75 -32.3Amdocs DOX 1.00 1.6 18 71.72 61.00 581 64.51 -1.5Amedica rs AMDA ... ... ... 6.94 .41 227 .49 -85.2Amedisys AMED ... ... 62 111.97 45.60 403 108.25 +105.4AMERCO UHAL 1.50e ... 20 400.99 317.43 34 381.00 +.8AmeriHld n AMRH ... ... ... 13.50 .70 120 1.49 -51.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 76 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 17 65.55 +46.8AmAirlines AAL .40 1.0 6 59.08 35.64 6425 38.26 -26.5ACapSenF ACSF 8.80c ... 6 12.66 10.35 276 12.23 +16.2AmElTech AETI ... ... ...dd 2.53 .62 205 1.26 -16.0AmFinTr n AFIN .04p ... ... 16.80 13.15 218 14.98 -.1AmerNtl AMNB 1.00 2.5 17 43.00 34.95 3 40.35 +5.4AmNatIns ANAT 3.28 2.5 22 134.03 110.43 20 128.70 +.4AmOutBr AOBC ... ... 25 19.84 8.32 383 9.39 -26.9AmPubEd APEI ... ... 36 46.15 17.40 74 43.45 +73.5sAmRailcar ARII 1.60 3.4 6 46.49 34.30 50 46.61 +11.9AmrRvr AMRB .20 1.3 28 17.50 12.21 15.60 +2.4ASoft lf AMSWA .44 2.8 40 16.45 9.00 32 15.63 +34.4AmSupr rs AMSC ... ... ...dd 8.03 2.89 456 6.30 +73.6AWoodmk AMWD ... ... 24 148.44 78.75 90 85.40 -34.4AmerisBc ABCB .40 .8 19 59.05 41.05 280 48.75 +1.1Amerisafe AMSF .88 1.4 24 67.82 51.55 109 62.10 +.8AmrSvFin ASRV .08f 1.8 ... 4.50 3.80 46 4.48 +7.8AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 0 28.00 -3.4AmesNatl ATLO .92f 3.1 19 32.15 26.00 19 29.80 +7.0Amgen AMGN 5.28 2.6 17 201.23 163.31 2180 200.40 +15.2AmicusTh FOLD ... ... ... 17.62 11.44 2342 15.63 +8.6 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 64

AmkorTch AMKR ... ... 8 11.88 8.19 735 9.22 -8.3Amphastar AMPH ... ... ... 20.45 14.40 130 17.80 -7.5AmpOnRt ef IBUY ... ... ... 53.79 34.52 117 52.07 +27.4AmtechSys ASYS ... ... ... 15.45 5.39 108 5.64 -44.0Amyris rs AMRS ... ... ...dd 7.30 1.86 1544 7.23 +92.8AnalogDev ADI 1.92 1.9 35 103.59 76.41 1115 98.59 +10.7Anaptys n ANAB ... ... ... 134.00 20.12 415 81.90 -18.7Anavex rs AVXL ... ... ...dd 5.15 1.85 162 2.78 -13.7AnchBcWA ANCB ... ... 20 30.05 24.00 15 29.50 +19.0Andersons ANDE .66 1.9 ...dd 38.00 29.60 118 35.50 +14.0AngioDyn ANGO ... ... ... 23.95 15.16 64 21.46 +29.0AnikaTh ANIK ... ... 20 69.81 28.54 89 41.60 -22.8Ansys ANSS ... ... 53 184.95 119.20 578 172.78 +17.1AntaresP ATRS ... ... ...dd 4.09 1.58 1193 2.89 +45.2Apellis n APLS ... ... ... 32.00 12.45 221 17.45 -19.6ApogeeE APOG .63 1.3 18 53.12 37.24 250 49.84 +9.0ApollEnd rs APEN ... ... ... 9.65 3.55 17 8.45 +50.9ApolloInv AINV .60 10.2 ... 6.44 5.18 271 5.88 +3.9ApolMed n AMEH ... ... ... 30.00 10.00 13 23.34 -2.8AppFolio n APPF ... ... ...cc 78.19 35.00 189 74.95 +80.6Appian A n APPN ... ... ... 43.61 19.61 414 31.77 +.9sApple Inc AAPL 2.92 1.4 24 209.25 149.16 25520 207.11 +22.4ApplRecy h ARCI ... ... ...dd 1.75 .52 68 .67 -36.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 63 1.49 -6.3AppGenTc AGTC ... ... ...dd 5.75 3.25 41 4.10 +13.9ApldMatl AMAT .80 1.6 14 62.40 41.94 7524 49.63 -2.9ApldOptoel AAOI ... ... 14 74.43 22.54 2723 37.23 -1.6Approach AREX ... ... 10 4.21 2.16 205 2.33 -21.3Apptio n APTI ... ... ... 39.06 16.07 320 37.19 +58.1ApricusB rs APRI ... ... ...dd 3.34 .25 333 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.15 132 4.51 +6.4Aptinyx n APTX ... ... ... 25.21 17.35 41 21.99 +8.9AptoseB g APTO ... ... ... 4.55 1.30 240 2.75 +22.8AquaMetal h AQMS ... ... ...dd 11.16 1.42 302 2.95 +38.5AquaB Tc n AQB ... ... ... 9.99 2.25 47 2.62 -25.5AquestTh n AQST ... ... ... 19.30 14.75 114 15.01 -6.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 174 3.07 -73.9ArQule ARQL ... ... ...dd 7.21 .94 614 5.49 +232.7Aradigm h ARDM ... ... ...dd 7.35 1.03 15 1.45 -78.4AralezP h ARLZ ... ... ...dd 2.98 .21 588 .29 -79.2AratanaTh PETX ... ... ...dd 7.28 3.67 479 5.00 -4.9ArbutusB g ABUS ... ... ...dd 12.60 3.37 326 9.55 +89.1ArcBest ARCB .32 .7 16 50.45 25.03 315 47.80 +33.7ArcadB rsn RKDA ... ... ... 66.56 3.60 135 6.62 +20.4ArchCap s ACGL ... ... 27 34.20 25.71 983 30.21 -.2ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 21 24.56 -3.1ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 24 23.92 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 8 3.75 -6.5ArcturusT rs ARCT ... ... ... 15.19 4.78 19 7.52 -5.4Ardelyx ARDX ... ... ... 8.65 3.58 482 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 20.02 1234 36.40 +7.2sAresCap ARCC 1.56f 9.0 9 17.44 15.03 1127 17.41 +10.8Argenx n ARGX ... ... ...cc 103.00 19.81 47 91.28 +44.6ArkRst ARKR 1.00 4.5 83 29.49 22.00 10 22.45 -16.9Arotech ARTX ... ... 27 4.35 2.70 298 3.90 +9.9ArrayBio ARRY ... ... ...dd 20.21 7.85 3520 15.11 +18.0ArrisIntl ARRS ... ... 28 30.00 22.33 1336 24.29 -5.4ArrowFn AROW 1.04 2.7 16 40.00 30.29 6 39.20 +15.5ArrCountR n DWCR ... ... ... 33.04 27.55 11 28.88 -4.4ArwDWATc DWAT .09e .7 ...q 12.50 10.93 12.15 +4.4ArrowPhm ARWR ... ... ...dd 17.50 1.72 2155 15.10 +310.3Arsanis n ASNS ... ... 3 28.69 2.08 302 2.40 -81.2ArtesRes ARTNA .95 2.6 25 43.22 32.00 14 36.81 -4.5ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 84 2.86 -4.0AscenaRtl ASNA ... ... ...dd 4.74 1.69 1328 4.11 +74.9Ascendis n ASND ... ... ... 76.29 26.30 144 66.88 +66.9AscentCap ASCMA ... ... ... 16.94 1.68 70 2.82 -75.5AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 61 6.98 -21.7sAspenTech AZPN ... ... 43 102.21 53.51 468 102.54 +54.9AssembBio ASMB ... ... ...dd 67.36 22.32 69 41.87 -7.5AstaFd lf ASFI 5.30e ... ... 5.30 2.85 5 3.15 -8.5Astec ASTE .44f .9 16 64.80 45.30 201 46.62 -20.3AstroNova ALOT .28 1.5 37 20.00 11.00 18.15 +31.0Astronics ATRO ... ... 75 49.45 25.07 78 43.74 +5.5Astrotch rs ASTC ... ... ... 8.15 1.64 35 3.79 +13.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 203 14.59 +3.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 342 37.80 +108.8athenahlth ATHN ... ... 95 163.94 111.61 477 148.56 +11.7Athenex n ATNX ... ... ... 20.90 13.16 114 18.49 +16.3Athersys ATHX ... ... ...dd 3.09 1.29 495 1.92 +6.1AtlAcq n ATAC ... ... ... 15.00 9.75 16 10.30 +4.5AtlAcq un ATACU ... ... ... 11.00 9.56 2 11.00 +7.8AtlAcq rt ATACR ... ... ... 1.20 .33 94 .95 +58.3tAtlanAmer AAME .02 .8 ...dd 4.00 2.30 9 2.50 -26.5AtlCapBc n ACBI ... ... 24 21.60 15.20 69 18.10 +2.8AtlanticaYd AY 1.26e 6.1 ... 25.99 18.00 271 20.76 -2.1Atlanticus ATLC ... ... ... 3.83 1.52 81 1.70 -29.2AtlasAir AAWW ... ... 7 75.29 50.65 245 62.33 +6.3AtlasFin AFH ... ... ...dd 21.50 8.05 188 9.35 -54.5AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.31 -2.8Atlassian n TEAM ... ... ...dd 79.82 33.16 1087 75.98 +66.9Atomera n ATOM ... ... ...dd 8.00 2.45 19 6.00 +38.6AtriCure ATRC ... ... ...dd 33.01 14.88 137 30.74 +68.5Atrion ATRI 4.80 .8 47 694.25 516.85 9 628.00 -.4AttisInd hn ATIS ... ... ... 3.63 .35 955 .38 -64.2AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 17.54 6.25 193 17.66 +153.0taTyrPhm n LIFE ... ... ... 6.50 .70 800 .72 -79.6AubNB AUBN .96 2.1 21 53.96 33.22 1 46.11 +18.5Audentes n BOLD ... ... ...dd 46.18 15.74 758 34.25 +9.6AudCodes AUDC .20p ... 25 9.98 6.15 179 9.94 +35.1AuriniaPh AUPH ... ... ...dd 7.60 4.41 300 5.36 +18.3AuroraMob n JG ... ... ... 9.80 6.36 235 6.82 -22.5AutoWeb AUTO ... ... 10 9.91 2.88 212 3.75 -58.4Autodesk ADSK ... ... ...dd 142.94 101.55 1215 135.19 +29.0Autolus n AUTL ... ... ... 30.00 19.17 38 25.23 +.9AutoData ADP 2.76f 2.0 37 141.52 102.81 1895 137.91 +17.7tAvadelPh AVDL ... ... 8 11.93 5.60 964 5.20 -36.6AveThera n ATXI ... ... ... 6.90 3.06 20 3.46 -4.4AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1081 2.15 -22.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 2 15.45 +1.8AvidBios rs CDMO ... ... ...dd 6.57 2.24 225 5.32 +37.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 90 5.50 +2.0Avingr nrs AVGR ... ... ...dd 25.20 .95 102 1.24 -83.0AvisBudg CAR ... ... 13 50.88 29.80 4960 38.74 -11.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.10 +1.8Avnet AVT .76 1.7 11 44.85 35.67 974 44.27 +11.7AvroBio n AVRO ... ... ... 41.23 26.51 13 37.35 +19.7Aware AWRE ... ... 35 5.20 3.65 1 3.85 -14.4Axcelis rs ACLS ... ... 6 37.05 19.30 298 22.30 -22.3AxoGen AXGN ... ... ...dd 56.85 14.30 411 39.30 +38.9AxonEntpr AAXN ... ... ...cc 76.45 20.57 1025 67.62 +155.2Axovant n AXON ... ... ...dd 27.98 1.02 642 2.08 -60.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 186 2.63 -53.1AytuBioSc n AYTU ... ... ... 6.82 .23 455 .30 -86.5AzurRx n AZRX ... ... ... 5.25 2.20 48 2.26 -37.9B -:B Comm BCOM 3.58e ... ... 20.49 6.95 7.09 -61.5BRileyFn RILY .49e 2.2 23 23.70 15.15 48 21.90 +21.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 6 25.29 -2.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 18 24.95 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.90 -1.9BRiley23 RILYH 1.84 7.3 ... 25.72 25.07 11 25.36 +1.1BCB Bc BCBP .56 3.8 16 16.10 12.05 17 14.75 +1.7BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.42 -.4BGC Ptrs BGCP .72 6.5 ...dd 16.97 10.39 1454 11.05 -26.9BIO-key n BKYI ... ... ... 3.67 1.20 8 2.01 +13.6BJsRest BJRI .44 .7 25 73.05 28.00 299 62.40 +71.4BMC Stock BMCH ... ... 25 25.70 17.10 291 22.55 -10.9BOK BOKF 2.00f 2.0 17 107.00 77.10 125 98.79 +7.0BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 10 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 22 2.48 +13.2BSB Bcp BLMT ... ... 19 36.50 27.25 15 33.75 +15.4Baidu BIDU ... ... 9 284.22 207.74 7888 226.67 -3.2Balchem BCPC .42f .4 46 104.59 70.23 128 101.67 +26.1BallardPw BLDP ... ... ...dd 5.94 2.57 452 3.12 -29.3BncFstOK s BANF .84 1.4 20 65.70 48.20 22 62.10 +21.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 15.15 +2.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 290 9.73 -1.5Bandwith n BAND ... ... 33 40.83 18.05 360 40.39 +74.7BankOZK OZK .80f 2.0 13 53.70 40.08 501 40.88 -15.6BkCmcCA BOCH .16 1.3 16 13.21 9.90 14 12.50 +8.7BankMarin BMRC 1.28f 1.5 23 90.85 62.38 16 87.65 +28.9BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 0 52.85 +10.7BkPrince n BPRN ... ... ... 35.45 29.43 11 33.40 -2.7BankSC BKSC .60 3.0 19 22.50 15.77 2 20.25 +15.4BkofJames BOTJ .24 1.6 16 18.00 13.87 15.38 +3.0BankFncl BFIN .36f 2.3 23 18.62 14.79 16 15.41 +.5BankwellF BWFG .48 1.5 15 37.95 30.11 4 31.95 -7.0sBanner Cp BANR 1.40a 2.2 20 65.00 52.20 122 65.03 +18.0Baozun n BZUN ... ... ...cc 67.41 25.74 1323 58.04 +83.9BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.83 +27.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 28 23.28 +27.6BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 30.12 -2.0BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.11 -6.5sBiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 40.10 +14.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 27.93 +27.2BarHilc n BHAC ... ... ... 12.00 10.20 2 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 4 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.1 39 98.76 44.52 21 93.26 +44.6BassettF BSET .50f 2.1 36 41.30 23.10 28 23.40 -37.8sBayCom n BCML ... ... 58 25.99 22.50 62 26.08 +12.9BeacnRfg BECN ... ... 21 66.48 38.71 1811 42.48 -33.4BeasleyB BBGI .20 2.8 2 14.40 6.10 86 7.25 -45.9BedBath BBBY .64 3.4 6 31.15 16.52 2148 18.58 -15.5BeiGene n BGNE ... ... ...dd 220.10 65.59 270 179.44 +83.6BelFuse A BELFA .24 1.1 23 29.90 15.24 22.06 +1.1BelFuseB BELFB .28 1.2 24 33.45 17.10 15 24.25 -3.7tBelleroph n BLPH ... ... ...dd 3.30 1.00 12449 .71 -72.5BellicumP BLCM ... ... ...dd 13.30 5.02 281 6.06 -27.9BenefBncp BNCL .24a 1.5 ... 17.50 14.40 140 16.30 -.9Benetfoc BNFT ... ... ...dd 40.00 21.75 300 37.05 +37.2Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 3 2.83 -4.4BerryPet n BRY ... ... ... 14.10 12.51 549 13.33 +.6Beyondsp n BYSI ... ... ... 42.49 19.55 6 24.35 -16.3Big 5Sprt BGFV .60 10.4 6 9.95 5.05 263 5.75 -24.3BigRockP n BRPA ... ... ...dd 10.93 9.58 9.92 +2.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 4 .38 +2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 41 22.70 9.62 2793 11.40 +1.4sBioTechne TECH 1.28 .7 60 171.73 112.33 469 180.14 +39.1BioDlvry lf BDSI ... ... ...dd 3.43 1.70 318 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 13 3.77 -17.1BioLifeSol BLFS ... ... ...dd 22.86 3.51 195 19.30 +221.7BioLneRx h BLRX ... ... ... 1.34 .78 654 .90 -17.6BioXcelT n BTAI ... ... ...dd 14.79 6.76 23 10.18 -7.7BioanlySys BASI ... ... 35 2.95 1.37 59 1.75 -28.6tBioblast rs ORPN ... ... ... 5.99 1.06 70 1.14 -50.1Biocept rs BIOC ... ... ... 44.55 3.50 120 4.32 -79.3Biocryst BCRX ... ... ...dd 6.69 3.95 909 6.06 +23.4Biofront n BFRA ... ... 31 17.98 11.25 9 13.73 +12.7Biogen BIIB ... ... 21 388.67 249.17 1601 350.10 +9.9sBioMarin BMRN ... ... ...dd 104.46 75.81 3443 105.72 +18.6Biomeri n BMRA ... ... ... 9.32 2.58 10 3.76 +.5Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 9.14 4.60 2 5.90 +10.1BiondVx wt BVXVW ... ... ... 2.85 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 956 2.80 -3.8BioSpecif BSTC ... ... 26 49.75 38.05 10 44.27 +2.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 100 1.91 +7.9sBioTelem BEAT ... ... ...cc 57.65 23.30 384 57.50 +92.3BisnCap n BCAC ... ... ... 10.17 9.67 10.17 +3.0BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 0 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .37 -2.4BlackBox BBOX .48 32.4 ...dd 8.00 .75 161 1.48 -58.3 BlRidgAc n BRAC ... ... ... 9.88 9.52 9.86 +2.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 533 49.04 +49.5BlkRkCap BKCC .72 11.8 87 7.60 5.48 195 6.09 -2.2Blckbaud BLKB .48 .5 65 120.35 81.64 325 97.50 +3.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 2967 4.35 +39.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 2.0 15 25.00 16.11 1007 18.44 -13.6Blucora BCOR ... ... ...cc 40.60 19.05 273 35.00 +58.4BlueBird BLBD ... ... 9 24.99 15.66 181 21.45 +7.8BlueHBcp BHBK .80 3.7 27 22.95 17.85 36 21.80 +8.5BluebBio BLUE ... ... ...dd 236.17 89.90 454 159.60 -10.4BlueknEP BKEP .32m 11.1 ... 6.05 2.65 184 2.88 -43.6Bluekn pf BKEPP .72 10.8 ... 8.05 5.99 139 6.62 -14.8BlueprtM n BPMC ... ... ...dd 109.00 41.41 275 71.56 -5.1BofI Hld s BOFI ... ... 18 45.18 24.20 567 40.63 +35.9BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 6 26.06 +.9Boingo WIFI ... ... ...dd 33.20 17.96 827 31.26 +38.9Bojangles n BOJA ... ... 8 16.20 11.35 231 13.55 +14.8BonsoElec BNSO ... ... ... 5.04 1.96 3.44 +40.4BookingHl BKNG ... ... 29 2228.99 1630.56 398 2077.99 +19.6BorqsTch BRQS ... ... 85 10.35 4.00 4 5.11 -6.2BosOma n BOMN ... ... ... 35.49 13.15 20 21.08 -34.9BostPrv BPFH .48 3.4 18 17.85 13.95 555 14.30 -7.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 77 58.52 27.58 341 56.30 +62.3Boxlight n BOXL ... ... ...dd 17.40 3.00 74 3.39 -41.4Brainstorm BCLI ... ... ...dd 5.35 2.88 41 3.95 +.8BridgeBcp BDGE .92 2.7 18 38.00 29.80 27 34.55 -1.3Bridglne rs BLIN ... ... ... 4.45 1.03 261 1.44 -40.7BridgBcs n BWB ... ... ... 13.87 12.50 39 12.57 -.4BridgfdFds BRID ... ... 14 21.55 11.05 1 14.26 +13.6Brightcove BCOV ... ... ...dd 10.75 6.30 189 8.00 +12.7BrghtFn n BHF ... ... ... 67.55 39.24 2365 43.51 -25.8BroadcInc AVGO 7.00 3.2 9 285.68 197.46 2980 220.31 -14.2BroadVis BVSN ... ... ...dd 4.50 1.77 2 2.10 -41.7BrdwyFn h BYFC ... ... 71 2.60 1.91 31 2.12 -10.2BroadwdE BWEN ... ... ...dd 4.11 2.10 18 2.23 -18.0BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 666 20.23 -8.7BrklneB BRKL .40 2.2 20 19.35 13.60 275 17.90 +14.0BrooksAuto BRKS .40 1.4 32 36.45 21.75 1900 29.50 +23.7BrukerCp BRKR .16 .5 31 36.53 26.98 608 34.89 +1.7BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 26 48.35 +9.4Bsquare BSQR ... ... ...dd 5.55 2.18 9 2.20 -52.7BldrFstSrc BLDR ... ... 17 23.28 14.39 1365 17.83 -18.2BusinFst n BFST .32 1.3 41 30.00 23.10 7 25.22 -.2C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 4 61.20 +5.5CA Inc CA 1.02 2.3 20 44.25 31.45 6890 43.80 +31.6sCAS Med CASM ... ... ...dd 2.44 .59 1047 2.55 +231.2CASI Phr h CASI ... ... ...dd 8.42 .93 129 7.06 +117.2CB FnSvcs CBFV .88 2.7 22 36.95 26.50 3 32.25 +7.5tCBAK Eng CBAK ... ... ... 2.35 .60 150 .51 -65.4CBOE Glb CBOE 1.24f 1.3 38 138.54 92.36 867 93.62 -24.9CBTX Inc n CBTX .20 .5 ... 38.71 27.00 56 37.80 +27.4CDK Globl CDK .60 .9 25 76.04 60.28 769 63.62 -10.7CDW Corp CDW .84 1.0 30 88.36 58.57 929 85.98 +23.7tCEVA Inc CEVA ... ... 21 51.80 27.35 926 27.60 -40.2CH Robins CHRW 1.84 1.9 29 100.18 65.55 1023 96.32 +8.1tCHF Sol rs CHFS ... ... ...dd 24.45 1.34 742 1.36 -60.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.90 -.8CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 6 28.64 -.6CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 16 27.73 +1.4CHS pfB3 CHSCM 1.69 6.4 ... 28.98 25.56 6 26.55 +.3CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 48 27.48 -2.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 211 14.20 +157.7CM Finan CMFN 1.00 11.0 7 10.40 7.40 12 9.10 +11.7CM Fin23 n CMFNL ... ... ... 25.90 25.01 15 25.40 +1.3CM SevSt n CMSS ... ... ... 11.00 9.59 23 9.94 +3.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 9 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 64 .55 +71.9CME Grp CME 2.80a 1.7 36 174.36 123.05 1012 163.42 +11.9CNBFnPA CCNE .66 2.1 16 32.86 23.50 4 31.06 +18.4CPI Crd rs PMTS ... ... ... 7.80 1.93 7 2.15 -41.4CPS Tech CPSH ... ... 31 2.20 1.04 4 1.57 -5.4CRA Intl CRAI .68 1.2 26 58.74 34.49 29 55.16 +22.7CRISPR n CRSP ... ... ... 73.90 16.16 597 48.64 +107.2CSG Sys CSGS .84 2.2 24 48.82 37.21 131 38.66 -11.8CSI Comp CCLP .75 13.7 ...dd 8.05 4.19 102 5.46 -.2CSP Inc CSPI .44 4.1 23 18.89 8.75 4 10.61 -32.9CSW Ind n CSWI ... ... 38 56.45 37.80 89 54.00 +17.5sCSX CSX .88 1.2 10 72.42 48.11 3087 72.59 +32.0CTI BioP rs CTIC ... ... ...dd 5.36 2.16 281 2.23 -16.8CTI Inds CTIB ... ... ... 5.34 3.25 2 4.00 -1.7tCUI Glbl CUI ... ... ...dd 4.35 2.35 118 2.30 -16.4CVB Fncl CVBF .56 2.3 20 25.49 19.58 226 23.99 +1.8CVD Eqp CVV ... ... 18 13.50 6.39 11 7.25 -37.6sCabotMicro CCMP 1.60 1.3 38 123.62 68.00 83 122.80 +30.5Cadence CDNS ... ... 45 46.99 35.49 926 45.16 +8.0Cadiz h CDZI ... ... ...dd 14.75 9.65 36 12.60 -11.6CaesarStne CSTE .29e ... 31 30.85 12.50 179 14.75 -33.0CaesarsEnt CZR ... ... ...dd 14.50 8.55 21783 9.75 -22.9CafePress PRSS ... ... ...dd 2.30 1.12 12 1.30 -29.5Cal-Maine CALM 2.52e 5.4 22 52.30 34.03 591 46.35 +4.3Caladriu rs CLBS ... ... ...dd 11.65 2.63 27 4.87 +38.7CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 195 12.99 +9.6sCalaCvOp CHI 1.14 9.3 ...q 12.26 10.01 232 12.26 +9.6CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 63 21.88 +9.0CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 144 9.16 +.9CalaGTR CGO 1.20 8.0 ...q 16.34 12.36 16 14.98 -.5CalaStrTR CSQ .99 7.5 ...q 13.25 11.00 269 13.23 +9.5CalAmp CAMP ... ... 30 25.45 17.52 151 23.05 +7.6CalavoGr h CVGW .95f 1.0 42 99.00 65.85 105 93.85 +11.2Calithera CALA ... ... ...dd 18.35 4.05 231 4.45 -46.7CalumetSp CLMT ... ... ...dd 9.95 5.00 274 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 0 100.02 Calyxt n CLXT ... ... ... 31.89 10.97 61 17.66 -19.8CambLrn ABCD 1.36 11.6 38 13.77 4.73 129 11.75 +106.9sCambrBc n CATC 2.00f 2.2 ... 92.98 70.00 3 92.99 +16.5CamdnN s CAC 1.20 2.7 22 47.86 37.10 27 43.97 +4.4sCamtek h CAMT .56 6.0 15 9.24 4.17 276 9.29 +62.4CdnSolar CSIQ ... ... 6 19.09 11.37 1157 14.48 -14.1CancerGen CGIX ... ... ...dd 3.95 .82 114 .00 -46.0CantbryPk CPHC .28 1.8 24 17.72 11.15 2 15.30 -5.8CpStarFn n CSTR .04p ... 52 22.22 16.00 23 18.04 -13.1CapellaEd CPLA 2.00f 1.9 29 105.90 65.15 104.00 +34.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 43 24.03 +4.8CapProd CPLP .32 10.5 17 3.71 2.98 332 3.05 -9.4CapSwst CSWC 1.16a 6.3 18 19.38 14.85 25 18.44 +11.4CapitalaF CPTA 1.00 11.5 ...cc 12.96 6.88 111 8.70 +19.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 6 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.50 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 193 13.00 -3.1Capricor CAPR ... ... ...dd 4.25 .96 77 1.19 -24.7CpstnTur rs CPST ... ... ...dd 1.90 .58 641 1.42 +84.4sCarGurus n CARG ... ... ...cc 45.75 25.85 1001 45.59 +52.1CaraThera CARA ... ... ...dd 22.29 11.11 478 17.97 +46.8CarbBlk n CBLK ... ... ... 35.00 19.76 827 25.61 +7.0Carbonite CARB ... ... ...cc 41.25 18.55 581 37.55 +49.6CardiovSys CSII ... ... ... 39.50 20.58 348 37.93 +60.1Cardlytc n CDLX ... ... ...dd 25.71 11.10 92 19.25 +44.0Cardtronic CATM ... ... 22 32.33 15.80 544 30.15 +62.8CareTrust CTRE .82 4.6 35 19.82 12.73 582 17.72 +5.7CareDx h CDNA ... ... ...dd 16.00 1.30 333 14.95 +103.7CareerEd CECO .30f 1.8 ...dd 19.07 8.26 326 17.04 +41.1CarlyleGp CG 1.38e 5.8 9 25.90 19.50 576 23.95 +4.6CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 20 23.93 -5.7CaroFin s CARO .24 .6 21 45.58 31.33 53 41.54 +11.8CarolTrBk CART ... ... 31 10.00 7.85 2 8.31 -13.0Carrizo CRZO ... ... 26 31.57 11.10 6658 25.22 +18.5sCarrolsRst TAST ... ... 21 15.25 9.90 736 15.80 +30.0CarverBc lf CARV ... ... 41 11.94 2.01 2 4.08 +40.3CasaSys n CASA ... ... 84 34.21 13.25 775 15.90 -10.5sCasellaW CWST ... ... ...dd 29.05 15.46 278 28.68 +24.6Caseys CASY 1.16f 1.0 30 128.51 90.42 220 112.05 +.1CassInfo CASS 1.04 1.5 34 74.49 53.23 30 69.39 +19.2Catabasis n CATB ... ... ... 3.78 .61 360 .65 -56.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 197 10.41 -23.7CatalystPh CPRX ... ... ...dd 4.51 2.18 292 2.98 -23.8Catasys n CATS ... ... ... 8.88 3.30 27 6.78 +80.8CathayGen CATY .96 2.3 16 45.59 34.00 199 42.00 -.4CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 38 225.00 123.10 127 224.35 +47.0CecoEnv CECE .30 4.3 ... 9.75 4.00 80 6.95 +35.5Celcuity n CELC ... ... ... 29.19 11.10 5 25.17 +32.8Celgene CELG ... ... 27 147.17 74.13 5106 90.31 -13.5Celgene rt CELGZ ... ... ... 1.71 .11 86 1.58 +62.9CelldexTh CLDX ... ... ...dd 3.26 .41 1079 .45 -84.0CellectBio n APOP ... ... ... 13.50 5.06 26 5.55 -20.7CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.60 3.07 63 3.17 -76.9Cellectis n CLLS ... ... ...dd 38.85 21.25 95 28.18 -3.3CallularBio CBMG ... ... ...dd 23.00 8.45 10 20.05 +78.2Celsion rs CLSN ... ... ...dd 6.06 1.24 67 2.79 +4.1CelsiusH n CELH ... ... ... 7.00 3.52 74 4.25 -19.0Celyad n CYAD ... ... ... 64.75 25.55 2 29.81 -30.8Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 35 2.00 -21.5Cemtrx pf CETXP .58t ... ... 7.62 3.95 4.15 -17.9CntRsDvA CDEV ... ... ... 22.14 15.54 5893 18.40 -7.1CntrStBk CSFL .40 1.4 ... 32.27 21.77 529 29.53 +14.8CEurMed CETV ... ... ...dd 5.20 3.70 182 3.75 -19.4CentrlFedl CFBK ... ... 28 2.75 2.10 30 2.51 -8.7CentGard lf CENT ... ... 23 45.02 33.20 200 42.32 +8.7CenGrdA lf CENTA ... ... ... 41.97 32.20 379 39.07 +3.6CntlVyCm CVCY .32f 1.5 18 22.75 18.05 7 21.89 +8.5tCentAl CENX ... ... 19 24.77 12.53 1441 12.36 -37.1CntyBcMA CNBKA .48 .6 ... 89.40 63.41 5 76.80 -1.9CentCas CNTY ... ... 36 9.85 6.28 102 7.88 -13.7CeragonN CRNT ... ... ... 4.15 1.64 680 3.46 +75.0Cerecor n CERC ... ... ...dd 5.74 .52 20 4.52 +41.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1849 65.95 -2.1CerusCp CERS ... ... ...dd 8.05 2.26 546 7.11 +110.4CescaTh h KOOL ... ... ... 6.44 .36 186 .38 -87.4Chaisma n CHMA ... ... ...dd 2.95 1.26 11 1.43 -16.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 35 8.00 +106.2Changyou CYOU ... ... 5 30.35 12.68 115 14.21 -42.8Chantic rs BURG ... ... ... 5.15 1.81 2 2.69 +2.3CharlsCol h CTHR ... ... ...dd 1.60 .80 9 1.04 -23.1ChartInds GTLS ... ... 52 80.31 32.54 208 77.88 +66.2ChartCm n CHTR ... ... 96 408.83 250.10 2284 297.03 -11.6CharterFn CHFN .34f 1.4 23 26.01 15.81 83 23.91 +36.3ChkPoint CHKP ... ... 22 119.20 93.76 1366 113.12 +9.2CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 34 3.35 -67.9ChckPnt n CKPT ... ... ... 10.50 2.25 58 2.62 -32.5Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 706 49.57 +2.9ChefsWhs CHEF ... ... 58 31.90 14.40 148 28.75 +40.2Chembio CEMI ... ... ...dd 11.50 5.75 8 11.45 +39.6ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 116 56.67 +6.0ChemoCntx CCXI ... ... 41 15.08 5.42 183 11.15 +87.4ChemungF CHMG 1.04 2.3 25 56.83 38.79 10 44.60 -7.3Cherokee h CHKE .20 18.7 ...dd 5.00 .38 10014 1.07 -43.7ChkSoup n CSSE .45p ... ...dd 13.26 6.19 32 10.13 +12.6sChkSoup pf CSSEP 2.44 9.7 ... 25.53 24.05 1 25.25 +1.4ChildPlace PLCE 2.00 1.6 29 161.65 98.20 401 127.95 -12.0Chimerix CMRX ... ... ...dd 5.94 4.06 106 4.30 -7.1ChAdvCns CADC ... ... ...dd 10.20 1.55 12 5.20 +20.9ChinaAuto CAAS ... ... 7 5.90 4.00 129 4.40 -8.3ChinaBio CBPO ... ... 24 107.44 71.85 270 97.45 +23.7ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.56 -34.7tChiCmCr h GLG ... ... ... 4.00 .51 57 .59 -57.4ChiCustR n CCRC ... ... ... 35.10 7.90 802 8.67 -49.1ChiFnOnl JRJC ... ... ...dd 4.14 1.50 5 1.97 -26.5ChinaHGS HGSH ... ... 3 4.48 1.18 43 1.41 +14.8ChnaIntNt n CIFS ... ... ... 66.10 10.81 51 14.43 -65.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 6 1.29 +4.0ChinLend h CLDC .32e 22.2 ... 7.75 1.42 84 1.44 -53.7ChinaNRes CHNR ... ... ... 4.23 1.88 4 1.98 -25.8ChiRecy rs CREG ... ... ... 9.39 .95 17 1.29 -53.9 ChnaTcF rs CNTF ... ... ... 4.07 1.75 25 2.00 -22.8ChXDPlas CXDC ... ... 2 5.00 3.13 9 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 72 1.12 -33.7ChinaNt rs CNET ... ... ...dd 11.90 .90 43 2.01 +84.4ChipMOS IMOS 1.97e 12.8 20 21.90 13.49 10 15.38 -12.9ChromaDx n CDXC ... ... ... 7.24 2.86 270 4.67 -20.6ChrchllD CHDN 1.52f .5 33 314.60 185.80 32 278.45 +19.7ChuysHldg CHUY ... ... 32 34.10 18.00 110 30.55 +8.9tCideraTh n CDTX ... ... ...dd 8.80 3.70 228 3.70 -45.6Cimpress CMPR ... ... ...cc 171.76 86.74 92 143.89 +20.0CinnFin CINF 2.12 2.8 22 80.67 66.33 595 75.05 +.1Cinedigm rs CIDM ... ... ... 1.81 1.11 2 1.50 sCintas CTAS 1.62f .8 36 211.01 130.09 357 211.23 +35.6Cirrus CRUS ... ... 16 59.09 34.78 1384 43.96 -15.2Cisco CSCO 1.32f 3.0 22 46.37 30.36 17550 43.58 +13.8CitiTrends CTRN .32 1.1 23 32.49 17.43 53 28.39 +7.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 1.62 333 1.40 -63.2Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 17 27.01 +12.5CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.22 +5.3CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 23.26 +.7CitrixSy s CTXS ... ... 31 116.82 73.34 969 111.19 +26.4CtyHld CHCO 1.84 2.3 22 82.75 58.80 38 80.12 +18.7CivistaBcsh CIVB .28 1.1 18 25.88 18.96 22 24.66 +12.1Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.52 +3.5sClarus CLAR .03p ... ... 9.50 5.20 261 9.40 +19.7CleanEngy CLNE ... ... ...dd 4.05 1.31 997 2.75 +35.5ClearOne CLRO .28 8.2 ...dd 9.95 3.11 6 3.40 -62.0ClrAllCGr n CACG ... ... ... 31.45 24.97 6 31.11 +11.7ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 30 15.30 10.35 27 13.65 +11.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 500 7.43 +6.1ClearSign CLIR ... ... ...dd 4.70 1.65 107 1.95 -45.8ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0tClemPhr n CMTA ... ... ... 20.15 8.38 62 8.61 -54.6CleBio hrs CBLI ... ... ...dd 4.25 2.20 37 2.30 -42.6tClovisOnc CLVS ... ... ...dd 86.26 35.32 1509 36.88 -45.8CoDiagn n CODX ... ... ... 6.85 1.45 14 3.59 +36.0CoBizFncl COBZ .40 1.8 35 23.48 16.28 152 22.21 +11.1CoStar CSGP ... ... 86 446.96 255.41 246 420.00 +41.4CoastFn n CCB ... ... ... 16.75 15.50 4 16.00 -2.4CoastwayB CWAY ... ... 75 27.95 19.55 9 27.70 +30.7CocaBtl COKE 1.00 .7 39 244.80 125.08 91 152.02 -29.4CocrystP n COCP ... ... ... 6.45 1.61 19 4.06 -11.9CodaOct n CODA ... ... ... 8.44 3.28 15 4.59 -3.8Codexis CDXS ... ... ...dd 16.80 4.95 104 13.90 +66.5CdrsVlly CVLY .62b 2.0 16 33.46 22.82 4 31.74 +15.3CoffeeH JVA ... ... 41 5.75 3.65 9 5.32 +25.0CogentC CCOI 2.08f 4.2 ...cc 57.65 35.75 255 50.10 +10.6Cognex s CGNX .18 .3 41 72.99 39.90 1161 53.26 -12.9CognizTch CTSH .80 1.0 25 85.10 69.24 2220 78.07 +9.9CohBar n CWBR ... ... ... 10.79 4.44 471 6.32 +27.2Coherent COHR ... ... 27 329.00 145.66 308 187.86 -33.4CoherusBio CHRS ... ... ...dd 19.60 8.05 198 18.30 +108.0sCohu COHU .24 .9 26 27.37 17.11 295 27.42 +24.9CollPlant n CLGN ... ... ... 8.99 4.70 0 6.00 -33.0CllctUnv CLCT .70 5.2 10 30.82 13.16 21 13.39 -53.2Collegium n COLL ... ... ...dd 29.90 9.01 379 18.75 +1.6Colliers CIGI .10 .1 27 83.80 46.60 16 78.35 +29.8ColonyBk CBAN .20 1.2 11 19.50 11.10 1 17.15 +17.5ColBnkg COLB 1.04 2.5 21 48.06 35.67 123 41.70 -4.0ColumFn n CLBK ... ... ... 17.73 15.30 81 16.84 +9.2ColuSprtw COLM .88 1.0 30 95.58 54.89 317 88.43 +23.0Colmbus CMCO .20 .5 ...cc 45.85 30.30 100 41.21 +3.1tcomScore n SCOR ... ... ... 25.69 18.87 77 19.45 -20.5Comcast s CMCSA .76 2.1 17 44.00 30.43 10876 35.40 -11.3CommScpe COMM ... ... 32 41.60 26.29 679 31.57 -16.5CmcBMO CBSH .94f 1.4 20 70.00 49.43 228 69.04 +23.6CmcBc pfB CBSHP 1.50 5.8 ... 27.24 25.00 4 25.75 -2.3CmclVehcl CVGI ... ... 37 13.90 5.55 905 8.84 -17.3CommSys JCS .16 4.4 ...dd 4.79 3.18 3 3.65 +2.5CmtyBkTr ESXB ... ... 23 10.05 7.90 46 8.90 +9.2CmtyFinCp TCFC .40 1.1 18 40.69 32.06 6 34.94 -8.8CommuFt n CFBI ... ... ... 13.91 10.53 0 11.64 +.3CmtyHlt rt CYHHZ ... ... ... .04 .01 769 .03 +257.1CmtyTrBc CTBI 1.44f 3.0 16 53.00 40.33 24 48.80 +3.6CmtyWest CWBC .20 1.6 18 12.97 10.05 4 12.20 +14.6CommVlt CVLT ... ... ... 72.65 48.35 209 66.65 +27.0Compugn CGEN ... ... ...dd 5.00 2.25 70 3.15 +26.0CmptrPr CPSI .40 1.5 51 34.65 25.15 234 27.20 -9.5CmpTask CTG .24 3.9 ... 9.62 4.90 17 6.12 +20.0CmstkH rs CHCI ... ... ... 6.58 1.20 19 2.60 +52.9Comtech CMTL .40 1.2 28 35.38 17.11 60 34.49 +55.9ConatusPh CNAT ... ... ...dd 7.95 3.22 71 4.06 -12.1ConcertPh CNCE ... ... ...dd 30.71 13.57 80 16.72 -35.4tConformis n CFMS ... ... ...dd 4.17 .93 698 .92 -61.3ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.40 +10.3Conmed CNMD .80 1.0 27 83.49 48.03 142 77.79 +52.6Conns CONN ... ... 51 38.55 16.55 266 34.90 -1.8ConnectOne CNOB .30 1.2 22 31.40 21.04 65 24.60 -4.5ConnWtrSv CTWS 1.25f 1.8 43 69.72 48.86 238 69.09 +20.3ConsolCom CNSL 1.55 14.1 ... 20.72 10.31 808 11.02 -9.6ConsolWtr CWCO .34 2.5 41 15.35 11.20 31 13.78 +10.1ConstAlph n CNAC ... ... ... 10.10 9.55 100 10.09 +3.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 11.35 +11.5ConstAl rt CNACR ... ... ... .95 .25 .60 +93.5ConstPh n CNST ... ... ... 12.21 9.00 109 10.30 -10.4ConstPrt n ROAD ... ... ... 14.06 10.86 32 11.28 -6.8ConsuPtf CPSS ... ... 5 4.86 3.18 50 3.43 -17.5ContraFect CFRX ... ... ... 2.93 .80 47 1.96 +94.1ContraV rs CTRV ... ... ... 6.60 .69 363 .77 -73.3Control4 CTRL ... ... 45 35.99 20.50 651 31.73 +6.6ConvrgOn n CVON .02p ... ... 10.83 8.01 29 9.15 -8.3CoolHl rs AWSM ... ... ... 13.45 2.70 28 4.09 -43.1Copart s CPRT ... ... 38 60.43 30.46 1005 59.16 +37.0CorbusPhm CRBP ... ... ...dd 9.96 4.60 189 4.80 -32.4Corcept CORT ... ... 14 25.96 12.50 1212 14.06 -22.1CoreMrk s CORE .40 1.4 34 36.29 17.10 796 28.28 -10.4Corium CORI ... ... ...dd 13.93 7.17 46 7.53 -21.6CorOnDem CSOD ... ... ...dd 55.31 33.24 1310 50.68 +43.4CorrevPh g CORV ... ... ...dd 4.25 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 46.45 20 56.75 +7.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 52 9.04 -12.7sCostco COST 2.28f 1.0 32 224.62 150.06 1421 223.86 +20.3CountrP rs CPAH ... ... ...dd 7.30 2.01 11 2.15 -33.0CountyBcp ICBK .28 1.1 13 33.94 24.49 1 26.07 -12.4CoupaSft n COUP ... ... ...dd 67.28 28.95 486 63.69 +104.0Covenant CVTI ... ... 33 35.19 18.51 75 30.02 +4.5CowenInc s COWN ... ... 40 18.25 11.63 506 14.95 +9.5Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 7 25.35 -1.4Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 23 25.14 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 216 145.16 -8.6CraftBrew BREW ... ... 30 21.00 16.70 78 17.85 -7.0Cray Inc CRAY ... ... 60 28.60 17.60 641 22.15 -8.5CreditAcc CACC ... ... 20 454.14 256.27 142 428.72 +32.5CSVixMd rs TVIZ ... ... ...q 16.27 7.93 5 7.95 -11.4CSVixST rs VIIX ... ... ...q 23.85 10.84 136 12.08 +2.5CSSilvCC SLVO .61e 8.7 ...q 8.63 6.95 11 7.04 -10.8CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.21 3 8.22 -9.0CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 101 29.83 +26.4CSVS3xInG DGLD ... ... ...q 55.62 37.83 57 55.26 +26.7CS VS3xGld UGLD ... ... ...q 12.72 8.29 473 8.34 -25.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 65 80.00 -9.8CrS Crd n USOI 2.59e 9.1 ... 33.00 22.27 1 28.50 +6.9CS VSSilv USLV ... ... ...q 14.96 7.63 1405 7.79 -32.9Cree Inc CREE ... ... ...dd 50.68 20.50 1574 49.73 +33.9Cresud CRESY .45e 2.8 ... 23.69 14.44 87 16.25 -26.4sCrinetic n CRNX ... ... ... 28.60 19.23 109 26.20 +6.9Criteo SA CRTO ... ... 21 51.50 21.00 1763 27.25 +4.7Crocs CROX ... ... ...dd 19.54 7.78 3216 17.64 +39.6CronosGp n CRON ... ... ... 10.39 5.12 1873 5.72 -24.9CrssCtryHl CCRN ... ... 15 14.65 7.41 658 8.66 -32.1CrownCfts CRWS .32 6.0 17 7.54 5.20 5 5.32 -17.5CryoPrt wt CYRXW ... ... ... 6.77 2.75 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 290 15.29 +78.0Ctrip.com s CTRP ... ... 24 59.25 40.13 3297 41.15 -6.7CueBioph n CUE ... ... ... 17.99 7.88 43 8.33 -28.4tCumbldPh CPIX ... ... ...dd 7.96 5.53 4 5.75 -21.9Curis rs CRIS ... ... ... 11.35 1.57 159 1.70 -51.4Cutera CUTR ... ... 41 56.05 25.35 204 40.80 -10.0Cyanotch h CYAN ... ... ...dd 5.78 3.30 0 3.90 -.2CybrOpt CYBE ... ... 98 20.70 11.35 24 18.70 +24.7CyberArk CYBR ... ... 85 69.97 39.34 1014 61.77 +49.2Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 29 1.59 -8.6CymaBay CBAY ... ... ...dd 15.59 5.56 481 11.40 +23.9CypSemi CY .44 2.5 30 18.87 12.50 3670 17.94 +17.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 15 2.95 +18.0CyrusOne CONE 1.84 2.8 ...cc 65.73 43.49 495 65.25 +9.6CytRx rs CYTR ... ... ... 4.29 1.06 76 1.16 -31.4Cytokinetic CYTK ... ... ...dd 15.95 6.21 251 7.10 -12.9CytomX n CTMX ... ... ...dd 35.00 13.11 191 24.99 +18.4Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .45 344 .48 -84.2Cytosorbnt CTSO ... ... ... 13.40 4.50 279 11.20 +72.3D -:DBV Tech DBVT ... ... ... 50.57 16.65 186 18.03 -26.7DFB Hlt n DFBH ... ... ... 9.80 9.60 200 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 4 5.52 -10.4DMC Globl BOOM .08 .2 ...dd 51.05 12.55 60 42.15 +68.3DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.25 +1.6DSP Gp DSPG ... ... ...cc 13.95 11.30 217 12.35 -1.2DXP Ent DXPE ... ... 45 44.88 24.86 71 44.47 +50.4DailyJourn DJCO ... ... ...cc 250.95 201.00 2 239.00 +3.8Daktronics DAKT .28 3.3 37 10.86 7.85 135 8.56 -6.2DareBio rs DARE ... ... ... 3.60 .74 185 1.20 -44.5DarioHlth DRIO ... ... ... 3.64 1.11 17 1.24 -22.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 6 9.24 -.2Daseke n DSKE ... ... ... 14.52 8.04 159 8.41 -41.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 50 5.22 -56.6Datawatch DWCH ... ... ...dd 14.20 7.70 92 12.30 +29.5DaveBuster PLAY ... ... 18 62.27 37.85 399 50.79 -7.9tDavidsT g n DTEA ... ... ...dd 5.80 2.55 16 2.55 -34.6DavSelFn n DFNL ... ... ... 25.62 21.15 18 24.99 +4.3sDavSelEq n DUSA ... ... ... 25.50 20.76 17 25.51 +9.0DavSelW n DWLD ... ... ... 28.88 22.64 32 26.96 +2.7DawsonGeo DWSN .05p ... ...dd 8.40 3.62 114 5.97 +26.1Deciphera n DCPH ... ... ... 45.61 15.15 155 36.00 +58.8DelFriscos DFRG ... ... ...dd 18.85 7.90 878 9.05 -40.7DelTaco TACO ... ... 11 15.99 10.00 173 12.96 +6.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .47 52 .57 -48.2tDeltaTch h DELT ... ... ... 4.70 .91 255 .85 -20.1DenaliTh n DNLI ... ... ... 25.79 12.32 489 15.63 -.1Dennys DENN ... ... 27 17.75 11.31 168 15.09 +14.0tDentsply XRAY .35 .9 ...dd 68.98 41.64 23266 39.41 -40.1Depomed DEPO ... ... ...dd 9.53 4.31 2200 9.33 +15.9Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 550 9.99 -64.1DescSys DSGX ... ... 97 34.90 24.85 215 32.85 +15.7DestMatrn DEST .80 18.1 ...dd 6.84 1.02 48 4.42 +48.8Dest XL DXLG ... ... ...dd 2.70 1.45 48 2.00 -9.1Deswell DSWL .28 8.1 ...dd 3.64 2.32 1 3.44 +26.5Determine DTRM ... ... ...dd 2.43 1.20 39 1.40 -22.2DexCom DXCM ... ... ...dd 127.31 42.62 1500 124.76 +117.4DiamHill DHIL 7.00e ... 13 219.90 183.34 12 187.79 -9.1DiambkEn FANG .13p ... 26 138.25 85.73 659 134.74 +6.7DianaCnt rs DCIX ... ... ...dd 84.53 1.31 194 1.57 -61.3DicernaPh DRNA ... ... ...dd 15.80 2.69 325 14.08 +55.9DifferBr rs DFBG ... ... ...dd 6.89 .70 267 5.10 +436.8DiffusP hn DFFN ... ... ...dd 2.97 .31 62 .36 -69.5DigiIntl DGII ... ... 47 14.70 8.50 103 13.25 +38.7Digimarc DMRC ... ... ...dd 39.95 22.85 46 29.35 -18.8Digirad DRAD .22 11.9 ...dd 3.95 1.25 47 1.85 -28.3DigitalAlly DGLY ... ... ...dd 3.70 1.70 23 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.04 374 1.47 -17.9DimeCBc DCOM .56 3.2 17 22.65 17.10 287 17.40 -16.9Diodes DIOD ... ... 40 38.70 26.03 352 37.67 +31.4DiscIncA DISCA ... ... 13 28.78 15.99 8079 25.55 +14.2DiscIncB DISCB ... ... 16 48.85 19.25 0 30.00 +21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 65

DiscIncC DISCK ... ... 12 26.64 14.99 3497 23.80 +12.4DishNetw h DISH ... ... 18 60.59 28.80 5434 36.71 -23.1Diversicre DVCR .22 3.3 18 12.25 5.98 11 6.72 -32.9DivrsRst h SAUC ... ... 1 2.37 .85 16 .88 -45.1DixieGrp DXYN ... ... ...dd 4.50 1.75 1 1.96 -49.1DocuSign n DOCU ... ... ... 66.80 37.00 920 59.89 +50.7DgssInt A n DOGZ ... ... ... 6.40 2.50 11 3.04 -48.5DollarTree DLTR ... ... 13 116.65 72.78 2116 92.88 -13.4DolphEnt hn DLPN ... ... ... 5.77 2.47 87 3.00 -16.7DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 365 17.74 -35.0DonegalA DGICA .57 4.0 25 18.25 13.28 7 14.25 -17.6DonegalB DGICB .50 3.5 28 15.91 12.72 14.20 -6.7DorchMin DMLP 1.63e 9.0 18 20.93 13.90 158 18.20 +19.7Dorman DORM ... ... 24 78.01 56.36 116 74.55 +21.9DovaPh n DOVA ... ... ... 37.00 17.55 114 22.29 -22.6tDragVic n LYL ... ... ... 14.99 2.40 15 2.10 -51.8DrprOkw n DOTA ... ... ... 10.10 9.71 1 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 1.03 95 1.04 -74.4Dropbox n DBX ... ... ... 43.50 26.61 4421 31.52 +10.7DryShips s DRYS .14e ... 1 6.90 1.27 444 5.21 +47.6DuluthH n DLTH ... ... 35 25.84 15.13 71 23.96 +34.2Dunkin DNKN 1.39 2.0 30 73.49 50.89 652 70.81 +9.8DurectCp DRRX ... ... ...dd 2.55 .75 263 1.42 +54.0Dynasil DYSL ... ... 9 2.06 1.13 16 1.45 +22.9Dynatronic DYNT ... ... ...dd 3.55 2.10 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 12.70 1439 13.70 -26.7E -:E-Trade ETFC ... ... 22 66.46 39.12 1180 61.06 +23.2eBay s EBAY ... ... 16 46.99 32.86 5694 33.78 -10.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 31 26.09 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 18 3.12 +8.7eHealth EHTH ... ... ...dd 28.59 13.61 76 24.80 +42.8EMC Inc s EMCI .88 3.4 18 32.19 24.51 11 25.89 -9.8ENDRA n NDRA ... ... ... 5.88 1.55 20 2.33 -52.1ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 38 1.26 +44.8ESSA Bcp ESSA .36 2.3 24 16.80 14.16 15 15.95 +1.8EtfLonCanc CNCR ... ... ... 32.32 21.75 10 24.35 +2.4EtfAlpSmC SMCP ... ... ...q 27.51 23.22 0 26.80 +2.7EtfValidea VALX ... ... ...q 30.43 26.30 0 29.79 +2.7IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 306 21.90 +15.1EXFO g EXFO ... ... ...dd 4.70 3.17 7 3.75 -13.8eXp Wrld n EXPI ... ... ...dd 19.00 10.89 127 15.90 +3.3EagleBncp EGBN ... ... 14 69.80 46.20 159 53.50 -7.6EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.10 -8.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 207 5.42 +21.0EaglFnB n EFBI .96f 6.0 ... 19.57 15.25 2 16.00 -1.1EaglePhm EGRX ... ... 39 85.66 45.05 406 77.40 +44.9EstWstBcp EWBC .92f 1.4 17 73.98 52.86 698 64.66 +6.3EastrAcq 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 1.6 37 31.00 24.00 28 27.20 +4.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 37 7.10 +76.2EV 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 56.40 219 79.80 +.7Echelon rs ELON ... ... ...dd 8.92 4.07 27 8.40 +51.7EchoGLog ECHO ... ... 79 34.84 13.10 379 33.00 +17.9EchoStar SATS ... ... 14 62.29 43.33 613 48.00 -19.9Eco-Stim h ESES ... ... ...dd 1.65 .61 10 .67 -47.2EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.80 +31.4EdgeTher h EDGE ... ... ...dd 17.77 .84 253 .95 -89.9Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.19 -16.8EditasM n EDIT ... ... ...dd 45.02 17.35 1897 28.83 -6.2EducDevel EDUC .40f 2.0 34 27.93 9.25 7 19.80 +4.5eGain EGAN ... ... ...dd 19.05 1.55 452 13.80 +162.9EgaletCp EGLT ... ... ...dd 1.59 .26 7611 .58 -42.0EidosThr n EIDX ... ... ... 24.75 14.11 38 15.18 -34.3EigerBio rs EIGR ... ... ...dd 18.00 7.46 29 9.90 -29.0EksoBio n EKSO ... ... ...dd 4.77 1.02 10902 2.33 +9.4ElPolLoc h LOCO ... ... ...cc 12.55 9.05 185 11.35 +14.6ElbitIm rs EMITF ... ... ... 3.23 1.90 1 2.26 -20.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 61 119.52 -10.3EldorRsts ERI ... ... 55 46.85 19.80 557 42.50 +28.2ElectSci ESIO ... ... 10 27.72 10.33 847 22.25 +3.8ElectroSen ELSE ... ... 33 5.24 2.96 1 3.90 -3.7electCore n ECOR ... ... ... 20.25 12.85 19 13.19 -33.6ElecVeh n SOLO ... ... ... ElectArts EA ... ... 28 151.26 99.63 3846 128.10 +21.9EFII lf EFII ... ... ... 43.89 25.28 519 34.28 +16.1ElmiraSB ESBK .92b 4.5 17 21.00 18.00 4 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 43 13.15 +15.4EltekLtd rs ELTK ... ... ... 8.95 2.65 3 3.71 -9.1EmclaireF EMCF 1.12 3.0 19 38.00 26.75 1 37.74 +24.4Emcore EMKR 1.50e ... 18 9.85 4.40 166 4.85 -24.8EmmisC rs EMMS ... ... 1 5.84 2.44 3 4.95 +40.6EmpirRst rs NYNY ... ... ...dd 30.98 11.85 15 12.65 -53.1EnantaPh ENTA ... ... 52 127.77 37.13 486 91.76 +56.4EncoreCap ECPG ... ... 10 52.00 35.25 266 35.80 -15.0EncorW WIRE .08 .2 16 58.70 37.30 71 51.75 +6.4sEndo Intl ENDP ... ... ...dd 12.61 5.27 4819 12.65 +63.2Endocyte ECYT ... ... ...dd 17.70 1.17 406 16.05 +275.0Endologix ELGX ... ... ...dd 6.72 3.75 170 4.73 -11.6EndurIntl EIGI ... ... ...dd 10.95 6.95 395 8.55 +1.8Energous WATT ... ... ...dd 33.50 6.91 322 14.05 -27.8EngyFocus EFOI ... ... ...dd 3.46 1.75 18 1.99 -18.8EnrgyRec ERII ... ... ...cc 11.30 6.13 551 9.74 +11.3EnrgXXi hn EGC ... ... ...dd 20.25 3.41 394 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .76 2280 5.87 +143.6EnsignGp s ENSG .18 .5 26 40.09 19.40 243 35.98 +62.1EnstarGp ESGR ... ... 29 237.30 183.85 25 211.80 +5.5EntegraFn ENFC ... ... 21 30.70 22.40 9 28.40 -2.9Entegris ENTG .28 .8 31 39.55 23.05 632 36.25 +19.0EnteraBi n ENTX ... ... ... 7.60 4.63 2 5.47 -12.9EntBcpMA EBTC .58 1.6 19 44.14 30.00 8 36.35 +6.8EntFinSv EFSC .48f .9 18 58.15 36.65 47 55.90 +23.8Epizyme EPZM ... ... ...dd 21.40 8.61 315 9.65 -23.1sePlus s PLUS ... ... 27 103.60 67.65 50 104.30 +38.7Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 492 447.90 -1.2EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 23 41.31 +16.7Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 1679 7.94 +18.9ErieInd ERIE 3.36 2.7 31 128.91 106.63 13 125.84 +3.3ErytechP n ERYP ... ... ... 30.56 10.00 1 10.66 -51.6Escalade ESCA .50 3.7 14 15.25 11.65 3 13.45 +9.3Esperion ESPR ... ... ...dd 82.68 33.06 446 46.61 -29.2EsqFnHld n ESQ ... ... ... 29.45 14.51 5 25.53 +29.3EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.36 -23.3Essendant ESND .56 3.5 ...dd 17.08 7.20 224 15.97 +72.3EstLab n ESTA ... ... ... 27.76 24.11 20 25.48 +2.9EstreAm n ESTR ... ... ... 13.38 7.72 7.84 -9.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 64 45.88 15.13 16608 43.84 +114.4EuroTech CLWT ... ... ... 8.45 2.00 22 4.05 +22.4Euronet EEFT ... ... 22 101.07 70.67 150 94.05 +11.6Euroseas rs ESEA ... ... ... 2.73 1.25 8 1.68 -1.4EveloBio n EVLO ... ... ...dd 16.75 11.10 33 12.35 -24.0Ever-Glory EVK ... ... 7 4.50 1.96 1 3.50 +48.9EverQuo n EVER ... ... ... 22.09 13.81 152 15.04 -16.5Everbrdg n EVBG ... ... ...dd 53.42 21.56 698 49.51 +66.6EvrspnTc n MRAM ... ... ...dd 19.25 6.40 346 10.60 +41.3EvineLive EVLV ... ... ... 1.74 .76 212 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 29 2.00 +2.6Evogene EVGN ... ... ...dd 5.07 2.66 3 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 9 2.69 +19.0Evolus n EOLS ... ... ...dd 39.50 6.75 437 20.54 +78.6tEvolvgSys EVOL .44 18.0 7 5.85 2.40 26 2.45 -47.9ExOne XONE ... ... ...dd 12.50 6.16 75 7.17 -14.6ExactSci h EXAS ... ... ...dd 71.60 36.10 2826 50.80 -3.3ExelaTch n XELA ... ... ...dd 7.43 4.15 99 4.81 -6.6Exelixis EXEL ... ... 26 32.50 18.50 2817 21.17 -30.4ExlSvcHld EXLS ... ... 48 64.34 52.52 78 58.81 -2.6Expedia h EXPE 1.28f 1.0 61 154.24 98.52 748 133.04 +11.1ExpdIntl EXPD .90f 1.2 25 78.16 54.32 4467 72.93 +12.7Exponent s EXPO .52 1.0 39 52.63 31.73 98 50.63 +42.4ExpScripts ESRX ... ... 10 85.07 55.80 4229 78.95 +5.8ExtendStay STAY .88f 4.1 45 22.44 16.27 1004 21.64 +13.9ExtrOilGs n XOG ... ... ... 17.42 10.28 7893 12.92 -9.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 2398 8.96 -28.4EyePtPh EYPT ... ... ...dd 2.88 .93 252 2.14 +98.1EyegatePh EYEG ... ... ... 1.38 .29 224 .52 -51.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 30 5.80 -41.5Ezcorp EZPW ... ... 15 15.10 8.16 365 11.50 -5.7F -:F5 Netwks FFIV ... ... 23 183.27 114.63 520 176.71 +34.7FAT Br n FAT .48 7.2 ... 13.99 5.54 15 6.63 -25.7FFBW n FFBW ... ... ... 12.50 10.30 0 11.27 +2.3FLIR Sys FLIR .64 1.1 35 60.71 37.18 786 58.79 +26.1FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 8.60 -7.0FRP Hldgs FRPH ... ... 21 67.70 41.90 40 63.60 +43.7FS Bncp FSBW .56f .9 13 66.40 44.34 25 61.19 +12.1FSB Bcp n FSBC ... ... ... 18.50 15.00 1 17.56 +3.3FTD Cos FTD ... ... ...dd 19.46 3.25 87 3.39 -52.9Facebook FB ... ... 34 218.62 149.02 33104 183.81 +4.2FDaves DAVE ... ... ...dd 9.65 3.43 5 6.50 -.8Fanhua FANH .65e 2.4 47 38.24 8.21 159 27.50 +27.2FarmerBrs FARM ... ... ...dd 35.05 23.60 12 28.70 -10.7FarmMer s FMAO .56f 1.2 29 49.99 27.05 24 45.58 +11.7FarmCB FFKT .50 .9 20 57.95 32.60 12 56.50 +46.8FarmersNB FMNB .28 1.7 19 16.90 12.80 9 16.10 +9.2FaroTech FARO ... ... ...dd 70.20 32.25 75 67.45 +43.5Fastenal FAST 1.60f 2.8 25 58.74 39.79 1459 57.29 +4.8FateThera FATE ... ... ...dd 14.45 2.78 763 11.31 +85.1Fauquier FBSS .48 2.2 43 22.75 17.24 2 22.10 +.9FedNatHld FNHC .32 1.3 21 24.37 9.78 51 23.79 +43.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 14 9.88 +1.8FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 212 9.81 -2.1Ferrogl n GSM .16 2.1 ... 17.61 7.41 459 7.78 -52.0Fibrocll rs FCSC ... ... ... 18.92 1.80 67 1.92 -40.0FibroGen FGEN ... ... ...dd 68.55 33.10 411 62.95 +32.8FidD&D n FDBC .96 1.6 ... 68.55 33.09 2 60.65 +46.9FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 28 309.51 +14.2FidelSo LION .48 2.0 16 27.05 20.28 54 23.80 +9.2FidusInvst FDUS 1.56a 10.6 9q 16.94 12.63 81 14.76 -2.8FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.87 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.50 684 27.90 +46.8FifthThird FITB .72f 2.4 8 34.67 24.66 3978 29.64 -2.3FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 18 27.43 -3.851job JOBS ... ... ...dd 114.63 53.26 329 75.81 +24.6FnclInst FISI .96 3.1 16 34.35 25.65 24 31.40 +1.0Finisar FNSR ... ... ...dd 26.53 14.25 4347 18.27 -10.2FinjanH FNJN ... ... 3 5.07 1.66 382 3.88 +79.6FireEye FEYE ... ... ...dd 19.36 13.40 2427 15.25 +7.4FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 7 30.39 +11.6FtBcpNC FBNC .40 1.0 24 43.13 29.73 51 41.30 +17.0FstBcMiss FBMS .20 .5 25 39.50 26.10 374 39.00 +14.0FstBkNJ FRBA .12 .9 24 15.00 11.15 23 13.90 +.4FstBusey rs BUSE .80 2.6 20 33.25 27.33 100 31.13 +4.0FBusnFn s FBIZ .56 2.4 17 26.95 20.57 2 23.23 +5.0FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.89 +5.8FtChoBc n FCBP ... ... ... 33.50 26.54 7 27.68 -.3FCtzBA FCNCA 1.40 .3 21 463.44 323.74 50 431.02 +7.0FCmtyBsh FCBC .84f 2.6 19 36.09 24.02 14 32.75 +14.0FCmtyCp FCCO .40 1.6 20 26.25 19.60 15 25.65 +13.5FtConnBcp FBNK .68f 2.2 21 31.90 23.25 51 31.35 +19.91stCnstBn FCCY .24 1.1 17 27.00 16.15 5 21.95 +19.9FstDeF s FDEF .68 2.1 12 35.00 23.51 28 31.70 +22.0FFnclOH FFBC .80f 2.6 17 33.70 22.80 137 30.80 +16.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 58.65 37.31 157 57.90 +28.5FstFnIN THFF 1.02 2.0 17 53.05 39.55 27 50.10 +10.5FstFnNwst FFNW .32 1.8 20 21.82 13.13 14 17.50 +12.8FstFound s FFWM ... ... 18 20.43 14.95 163 15.23 -17.9FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 4 26.28 +5.1FsHawaii n FHB .96 3.3 ... 32.36 26.30 720 28.77 -1.4 FIntntBcp INBK .24 .7 13 42.40 28.90 102 32.15 -15.7FIntBc26 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 66 43.35 +8.2FstMerch FRME .88f 1.9 21 50.44 37.09 137 47.47 +12.9FstMidIll FMBH .68a 1.7 18 42.46 30.01 17 40.60 +5.3FMidBc FMBI .44 1.6 22 27.40 20.50 264 26.90 +12.0FstNwBc n FNWB ... ... 45 18.35 15.07 15 16.11 -1.2FstSavFin FSFG .60 .9 16 80.01 52.16 4 67.60 +18.6FstSolar FSLR ... ... 33 81.72 45.26 982 53.60 -20.61stSource SRCE 1.00f 1.8 19 59.33 44.59 26 55.84 +12.9FTNDXTc QTEC .58e .7 ...q 83.42 62.64 94 80.83 +12.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.61 -2.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.59 +2.8FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 139 32.27 -9.6FT Europe FEP .65e 1.7 ...q 42.49 35.54 161 39.27 +.5FT LatAm FLN 2.01e 10.0 ...q 23.27 17.33 8 20.04 -1.9FT Brazil FBZ 1.62e 12.7 ...q 18.24 11.15 46 12.75 -17.8FT China FCA .68e 2.4 ...q 34.79 24.90 1 28.33 -4.6FT Japan FJP .77e 1.4 ...q 63.38 53.13 9 55.81 -6.8FT SKorea FKO .59e 2.4 ...q 32.08 24.42 25.00 -15.4FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 125 60.29 -3.4FT EmMkt FEM .64e 2.5 ...q 31.32 25.06 94 26.12 -6.4FT Germny FGM 1.04e 2.2 ...q 55.51 44.80 8 47.97 -6.3FT Canada FCAN .29e 1.1 ...q 27.35 23.69 162 25.84 -2.6FT UK FKU 1.57e 4.0 ...q 43.39 36.79 0 39.13 -1.9FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 10 52.00 -1.4FT HKong FHK 2.82e 7.4 ...q 46.25 37.61 1 38.19 -10.0FT 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 18 39.27 -9.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 30 41.40 -6.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.28 16 43.29 -1.4FstT BICK BICK .34e 1.2 ...q 33.60 26.52 10 27.77 -8.0FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.15 +.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.90 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 109 49.09 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 44.97 2 50.72 -.5FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 56 18.79 -1.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 29 37.42 +6.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 214 51.18 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 5 17.51 -6.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 11 23.14 -.7FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.80 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 22.82 -1.0FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 391 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 130 31.00 +3.7FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 206 30.38 +6.0FT DWF5 FV .18e .6 ...q 31.08 24.74 261 30.81 +11.8FT AmIndR AIRR .08e .3 ...q 28.40 22.38 13 27.88 +1.7FT AI Rob n ROBT .07p ... ... 31.00 28.50 6 30.80 +7.1FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 22.30 +2.8FT SmCap RNSC .22e 1.0 ... 23.38 19.03 23.05 +7.1FT MdCap RNMC .19e ... ... 22.75 19.19 22.55 +3.9FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.70 +4.2FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.74 -2.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 26 25.66 -1.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 0 25.02 -1.9FTNsSem ef FTXL .14e .4 ... 36.21 24.50 7 33.36 +10.2FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4FTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 0 23.34 +9.1FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 38 24.97 +18.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 170 29.76 +1.4FTDorW n FVC .17e .6 ... 28.96 22.93 120 28.74 +11.9FT DWInt IFV .32e 1.5 ...q 24.24 19.40 105 21.09 -5.2FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 14 38.29 -9.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.36 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 17 57.18 -5.6FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 928 62.27 -2.8FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 204 65.95 -6.4FT RivEur RFEU .95e 1.5 ... 70.58 61.30 2 64.33 -1.6FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.05 -3.0FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 121 53.59 +5.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 52.22 +7.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 44 20.72 +2.1sFTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 2 35.59 +7.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 30.03 +4.4FTCloudC SKYY .13e .2 ...q 56.44 39.72 245 55.00 +19.9FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 2 37.66 -10.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 0 26.90 -4.4FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 3 12.71 +2.6FT Cybersc CIBR .03e .1 ...q 27.84 20.59 102 26.88 +16.2FTIntlIPO FPXI .28e .8 ...q 39.87 33.58 2 35.03 -1.0FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 163 48.05 FTTactHY HYLS 2.64 5.5 ...q 49.55 47.05 151 47.87 -1.4FT GlbCmd FTGC .26e ... ...q 21.88 19.65 449 19.99 -3.5FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 71 52.68 -1.6FTNDXEq QQEW .27e .4 ...q 63.60 52.68 52 63.32 +9.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 20 55.64 +6.1FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 49.73 -4.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 4 11.20 -12.5FstUtdCp FUNC .36 1.8 19 24.32 14.70 5 19.90 +14.4First LI s FLIC .60 2.7 9 33.50 21.68 70 22.15 -22.3FsthdTech SVVC ... ... ...q 15.59 7.29 8 13.12 +46.4FstSvc n FSV .54 .7 43 86.05 62.90 17 81.33 +16.3Fiserv s FISV ... ... 37 78.21 59.85 1550 77.05 +17.5FiveBelow FIVE ... ... ...cc 109.09 46.00 865 103.86 +56.6FivePrime FPRX ... ... ...dd 48.87 14.46 167 15.38 -29.8FiveStar FVE ... ... ...dd 1.80 1.05 64 1.30 -13.3sFive9 FIVN ... ... ...dd 39.55 19.53 4320 43.51 +74.9Flex Ltd FLEX ... ... 14 19.71 12.93 3363 14.18 -21.2tFlexPhm n FLKS ... ... ...dd 8.98 .70 97 .65 -81.4FlxGlbImp ESGG ... ... ... 101.95 87.20 0 98.52 +3.7FlxUS Imp ESG ... ... ... 67.86 57.72 1 67.73 +6.5FlxRAstAlo ASET ... ... ... 29.37 26.74 8 28.35 -1.4FlxUSQLgC QLC ... ... ...q 35.78 29.53 4 35.39 +6.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.66 -7.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 49.19 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.42 22.89 0 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 3 3.76 -1.1FlexionTh FLXN ... ... ... 32.25 19.06 830 22.82 -8.9Flexstl FLXS .88 2.4 ... 56.09 34.74 13 36.16 -22.7Fluent Inc FLNT ... ... ... 6.95 2.05 485 2.45 -44.3Fluidigm FLDM ... ... ...dd 8.38 2.52 87 6.81 +15.6FlushFn FFIC .80 3.2 17 31.45 24.59 51 24.91 -9.4Foamix FOMX ... ... ... 7.45 4.34 104 5.76 -4.2FocFin A n FOCS ... ... ... 42.99 35.01 120 40.01 +6.6Fonar FONR ... ... 11 33.90 21.10 11 26.90 +10.5ForeScTc n FSCT ... ... ...dd 38.45 21.56 387 36.18 +13.5ForshtAut n FRSX ... ... ... 8.20 2.44 33 3.00 -25.6FormFac FORM ... ... 37 18.65 11.10 321 14.10 -9.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 38.25 -5.7ForrestR FORR .80 1.8 58 47.75 36.95 35 45.50 +2.9Forterra n FRTA ... ... 52 12.30 3.02 169 8.80 -20.7Fortinet FTNT ... ... ...cc 75.64 35.44 932 73.06 +67.2tFortressBio FBIO ... ... ...dd 5.54 1.70 850 2.04 -48.9FortB pfA FBIOP 2.34 13.8 ... 24.80 14.00 22 16.99 -25.3FortySev n FTSV ... ... ... 16.86 14.09 33 14.72 -2.2ForMrII un FMCIU ... ... ... 10.01 9.95 272 10.00 +.5ForwrdA FWRD .60 .9 28 64.99 49.88 146 63.29 +10.2Forward h FORD ... ... 28 4.45 1.03 166 1.69 +37.4ForwdPh FWP 23.12e ... ... 9.70 1.63 46 2.93 -20.4Fossil Grp FOSL ... ... ...dd 32.17 5.50 4118 26.31 +238.6Foster FSTR .16 .7 ...dd 30.30 17.50 14 24.20 -10.9sFoxFactory FOXF ... ... 46 62.80 33.20 317 63.25 +62.8Francesca FRAN ... ... 37 9.58 4.51 802 7.41 +1.4FrankElec FELE .48 1.0 29 49.50 37.60 134 48.80 +6.3FredsInc FRED .24 13.0 ...dd 7.63 1.30 1012 1.85 -54.3FrghtCar lf RAIL .36 1.9 ...dd 20.46 12.53 34 18.94 +10.9FreqElec FEIM ... ... ...dd 10.59 7.30 6 8.36 -10.7sFreshpet FRPT ... ... ...dd 30.85 14.10 1167 31.30 +65.2Fronteo FTEO ... ... ... 23.31 10.68 18.15 +45.1Frontr rs FTR 2.40 47.1 ... 16.02 4.52 2910 5.10 -24.6FuelTech FTEK ... ... ...dd 1.83 .71 28 .99 -11.3tFuelCell rs FCEL ... ... ...dd 2.49 1.19 1127 1.16 -31.8FulgentG n FLGT ... ... ... 6.39 2.73 42 4.85 +10.7FulingGbl n FORK ... ... ... 6.00 2.65 17 3.25 -17.7FullHseR FLL ... ... ...dd 4.10 2.37 47 2.98 -23.4FultonFncl FULT .48 2.8 19 19.55 15.05 667 17.45 -2.5sFunko n FNKO ... ... ...cc 19.86 5.81 1533 19.97 +200.3FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 73 1.46 -65.0tFuweiF rs FFHL ... ... ...dd 4.93 2.39 24 2.49 -15.4G -:GWilliFood WILC ... ... 22 7.36 5.11 2 7.13 -.8G1Thera n GTHX ... ... ... 55.71 12.05 97 52.92 +166.7GCI Lb A n GLIBA ... ... ... 55.47 41.33 269 47.29 -13.6GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 6 24.54 +7.9GDS Hld n GDS .46p ... ... 46.18 8.80 1116 28.32 +25.7GSE Sy GVP ... ... 12 3.65 2.35 4 2.80 -13.8GSI Tech GSIT ... ... ...dd 8.94 6.05 10 6.89 -13.4GSV Cap GSVC ... ... 5 9.39 3.86 49 6.92 +27.0GTY TchHl GTYH ... ... ...cc 10.18 9.75 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 22.66 268 44.75 +21.3GTx Inc rs GTXI ... ... ...dd 23.40 5.10 74 17.14 +34.9GW Pharm GWPH ... ... ...dd 164.76 96.42 476 129.00 -2.3GWG Hldgs GWGH ... ... ...dd 10.87 7.10 10 7.88 -5.3GabMedM n MOGLC ... ... ... 100.10 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 401 18.85 +52.0Galapag n GLPG ... ... ... 121.09 72.92 75 112.01 +19.5GalectinTh GALT ... ... ... 9.49 1.28 358 5.06 +51.3GalmedPh GLMD ... ... 16 27.06 3.61 240 13.11 +43.3Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 3069 34.80 -5.9GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.02 -28.6Garmin GRMN 2.12f 3.3 21 65.96 50.86 1204 64.84 +8.8GarrisnCap GARS 1.12 13.4 8 8.95 7.77 17 8.33 +2.7tGemphire n GEMP ... ... ... 11.43 4.75 3522 3.63 -54.3Gencor s GENC ... ... 32 18.45 12.30 11 12.60 -23.9GenFin GFN ... ... ...dd 14.15 4.55 26 13.50 +98.5GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 1 101.94 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 6 25.45 +.8GeneticT rs GENE ... ... ... 2.05 .70 87 1.11 -4.3GeniusBr n GNUS ... ... ... 4.37 2.01 4 2.61 -4.0GenMark GNMK ... ... ...dd 11.08 3.63 137 6.97 +67.1GenoceaB GNCA ... ... ...dd 5.70 .57 90 .63 -45.5Genomic GHDX ... ... ...cc 59.49 26.54 213 56.95 +66.5Genprex n GNPX ... ... ... 19.45 2.78 73 3.13 -33.4Gentex GNTX .44f 1.8 15 25.41 16.86 2285 23.88 +14.0Gentherm THRM ... ... 52 46.40 29.50 173 46.25 +45.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 173 12.76 -1.6GerABcp s GABC .60 1.6 20 39.02 30.75 28 36.67 +3.8GeronCp GERN ... ... ...dd 6.68 1.74 5948 3.90 +116.7Gevo rs GEVO ... ... ... 24.74 3.23 726 3.93 -66.7sGibraltar ROCK ... ... 22 44.30 25.61 155 44.75 +35.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.80 -7.9GilatSatell GILT ... ... ...dd 9.30 5.35 18 9.03 +16.7GileadSci GILD 2.28 2.9 9 89.54 64.27 5535 78.38 +9.4GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 256 43.80 +11.2GladstnCap GLAD .84 8.8 10 9.95 7.80 193 9.60 +4.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.43 -1.6GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 57 19.94 -5.3GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 5 26.47 +.2Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.32 +.9GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 0 25.41 -1.9GladstInv GAIN .80a 6.8 17 12.26 9.00 117 11.91 +6.7GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 4 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.35 -.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 2 25.25 -1.4GladstLnd LAND .53 4.1 88 14.29 11.36 245 12.91 -3.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 3 25.48 -1.5GlenBurnie GLBZ .40 3.2 27 13.42 10.34 3 12.33 +11.5GblBldT n GBT ... ... ...dd 68.05 26.10 542 46.85 +19.1GblEagEnt ENT ... ... ...dd 3.59 .87 278 2.54 +10.9GlbIndem GBLI ... ... 27 49.91 32.22 6 40.18 -4.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 7 25.50 -1.4GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.26 6 25.75 -.5GlSlfStor n SELF .26 6.4 ... 5.15 3.92 19 4.04 -12.4GlWatRs n GWRS .28 3.0 ... 10.00 8.40 10 9.59 +2.7GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 38 15.42 -.8GblXSocM SOCL ... ... ...q 39.03 28.94 47 33.37 +1.3GbXNsChiT QQQC .07e .3 ...q 34.11 26.29 11 27.82 -10.0GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.95 -2.2GblX SupDv EFAS ... ... ... 19.06 17.05 8 17.50 -3.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.89 -5.5GblX Rob n BOTZ ... ... ... 27.42 19.63 831 22.13 -6.6sGlbXCon ef KRMA ... ... ... 20.87 17.33 10 20.90 +7.6 GblXMilTh MILN ... ... ... 23.14 17.31 13 22.76 +18.2GbX Longv LNGR ... ... ... 21.78 18.23 5 21.44 +10.2GlX Intrn n SNSR ... ... ... 21.41 17.90 19 20.55 +3.5GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.93 +13.6GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 3 15.37 +.4GlX Fintc n FINX ... ... ... 27.98 19.25 122 27.17 +23.8GlXCatholc CATH ... ... ... 35.58 29.72 8 35.45 +7.7tGlobusM rs GLBS ... ... ... 2.26 .30 280 .35 -69.7GluMobile GLUU ... ... ...dd 6.75 2.97 1960 6.28 +72.5GlycoMim GLYC ... ... ...dd 26.05 10.06 189 15.05 -10.4Gogo GOGO ... ... ...dd 14.76 3.52 1090 3.84 -66.0GolLNGLtd GLNG .20 .8 ... 35.54 19.32 692 25.41 -14.8GolLNGPt GMLP 2.31 15.4 ... 23.46 14.27 606 14.99 -34.3GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.22 25 25.63 -1.5GoldBull n DNJR ... ... ... 9.46 4.40 2 7.38 +55.6GoldenEnt GDEN ... ... 29 34.75 20.00 208 28.58 -12.5GoldenOc rs GOGL .40 4.4 ...dd 9.95 7.00 140 9.05 +11.0GolubCap GBDC 1.28a 6.7 13 19.51 17.35 128 19.08 +4.8GoodTimes GTIM ... ... ...dd 4.30 2.25 17 4.08 +53.9Goodyear GT .56 2.2 8 36.07 20.75 3010 25.02 -22.6GoosehIn n GSHD ... ... ... 29.73 10.78 63 27.31 +73.4GoPro GPRO ... ... ...dd 11.89 4.42 4676 6.63 -12.4GordPoin n GRAQ ... ... ... 9.84 9.70 9.81 +1.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 812 10.27 +3.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.10 10.25 2 11.10 +7.1GovPrpIT GOV 1.72 10.6 27 19.60 11.87 931 16.20 -12.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.35 -1.9GrCanyEd LOPE ... ... 26 122.19 77.78 263 118.14 +32.0Gravity rs GRVY ... ... 23 108.97 13.18 14 52.00 -45.0GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 13 9.26 -5.9GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.41 -.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.10 2 3.13 -22.8GrLkDrge GLDD ... ... ...dd 5.83 3.60 73 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 61.65 47.50 15 59.10 +14.4GreenBncp GNBC .40 1.6 19 25.15 19.50 248 24.30 +19.7GreenBrick GRBK ... ... 14 12.50 8.90 446 9.95 -11.9GreenPlns GPRE .48 2.7 89 21.90 15.25 921 17.80 +5.6GrnP LP n GPP 1.90 11.9 9 20.39 15.65 47 15.90 -15.0Greensky n GSKY ... ... ... 27.02 17.15 4373 18.91 -19.0GrCB NY s GCBC .40f 1.2 26 38.00 22.16 2 34.50 +5.8sGreenlAc un GLACU ... ... ... 10.17 10.10 129 10.16 +.4tGreenlight GLRE ... ... ...dd 23.15 13.35 1015 13.35 -33.6Greenpro n GRNQ ... ... ... 22.70 5.39 0 5.45 -75.2GrdsmHld n GSUM ... ... ... 13.99 3.68 39 6.31 -31.0Griffin GRIF .40f 1.0 ... 46.50 31.61 4 38.70 +5.4GrifolsSA s GRFS .46e 2.1 ... 25.18 20.04 1573 21.48 -6.3GrinrdSh n GRIN ... ... ... 20.50 8.53 2 9.62 -43.4Groupon GRPN ... ... ... 5.99 3.80 17484 4.46 -12.5GpAeroCN OMAB 1.71e 3.4 21 51.16 37.45 49 50.71 +22.3GrpoFin GGAL .36e 1.0 ... 73.45 31.20 964 35.04 -46.8GuarntyBc GBNK .66 2.2 19 35.20 24.70 48 30.65 +10.8GuarBcs n GNTY .56 1.8 19 37.36 28.00 12 30.54 -.4GuarFBc GFED .48 1.9 36 25.00 20.41 0 25.00 +12.0GulfIsland GIFI .04 .5 ...dd 13.95 6.90 134 8.70 -35.2tGulfRes GURE ... ... 2 2.05 1.22 46 1.22 -17.0GulfportE GPOR ... ... 6 15.08 8.11 2143 11.70 -8.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 3.0 11 44.24 20.16 129 36.23 -10.9HD Supply HDS ... ... 13 45.24 29.91 847 44.05 +10.0HL Acqui n HCCH ... ... ... 10.47 9.51 9.65 +1.0HL Acq un HCCHU ... ... ... 10.43 10.05 10.40 +3.3HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 1 20.75 +8.6sHMS Hldgs HMSY ... ... 58 30.24 11.01 1099 30.39 +79.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 288 2.87 +41.4HV Bcp n HVBC .50e ... ... 18.50 13.75 14.79 -2.8HabitRest HABT ... ... 88 15.70 8.10 407 15.00 +57.1HackettGp HCKT .34f 1.9 22 19.24 13.24 119 18.32 +16.6Hailiang n HLG ... ... ... 88.92 8.82 35 81.90 +81.2HainCels lf HAIN ... ... ... 44.37 25.41 1339 30.22 -28.7HalladorE HNRG .16 2.3 8 7.98 4.79 48 6.91 +13.5HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.39 -.4Halozyme HALO ... ... 39 21.48 11.41 652 17.62 -13.0HamiltnBc HBK ... ... ...dd 16.20 14.00 14.55 -5.5HamilLa n HLNE .85 1.9 50 54.59 21.36 587 45.01 +27.2HancJaf n HJLI ... ... ... 5.64 2.42 18 2.55 -51.3HancWhit HWC .96 1.9 17 56.40 41.05 338 51.10 +3.2HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.65 -1.6HanmiFin HAFC .96 3.8 14 33.10 24.25 219 25.55 -15.8Hanwha rs HQCL ... ... 21 9.25 5.40 82 8.31 +18.4HarbrOne n HONE ... ... 58 20.19 15.92 22 18.03 -5.9Harmonic HLIT ... ... ...dd 5.33 2.80 209 5.20 +23.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 sHrvrdBio HBIO ... ... ...cc 6.15 2.65 1542 6.10 +84.8HarvCapCr HCAP 1.14a 10.1 8 13.93 9.90 32 11.29 +3.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.49 +.2Hasbro HAS 2.52 2.5 61 107.58 79.00 466 98.96 +8.9HawHold HA .48 1.2 6 44.30 32.40 351 40.70 +2.1Hawkins HWKN .88 2.2 20 44.00 30.55 24 39.90 +13.4HawthornB HWBK .40f 1.8 17 22.25 18.29 1 22.23 +11.4HaymkAc n HYAC ... ... ... 9.85 9.50 199 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 1 10.34 +4.4HaynesIntl HAYN .88 2.2 ...cc 45.14 28.97 64 40.64 +26.8HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 430 40.09 -24.0sHlthInsInn HIIQ ... ... 32 44.45 12.65 434 43.05 +72.5HealthEqty HQY ... ... 97 83.34 40.21 192 80.85 +73.3HlthStrm HSTM 1.00e ... 70 30.89 21.15 107 29.40 +26.9HrtlndEx HTLD .08 .4 21 25.22 17.38 203 19.31 -17.3HeartFn HTLF .56f .9 19 60.55 42.10 112 59.70 +11.3HeatBio rs HTBX ... ... ... 7.89 1.09 233 2.18 -43.1HebronTc n HEBT ... ... ... 3.75 1.45 1 1.66 -36.8sHeidrkStr HSII .52 1.2 ...dd 44.15 17.90 192 43.60 +77.6HelenTroy HELE ... ... 15 119.25 81.10 283 112.90 +17.2HeliosM rs HMNY ... ... ... 9714.50 .06 311760 .07 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 44 9.48 +21.4HemisMda HMTV ... ... ... 13.95 10.50 20 12.40 +7.4HennesAd s HNNA .40 2.6 7 20.00 14.29 36 15.24 -7.9HSchein s HSIC ... ... 31 92.64 62.56 2029 79.80 +14.2HrtgeCo HTBK .44 3.0 17 18.10 12.76 126 14.76 -3.7HrtgeFn HFWA .60 1.7 25 37.38 25.25 184 35.38 +14.9HeritCryst HCCI ... ... 34 25.20 17.10 96 23.80 +9.4HernTher h HRTX ... ... ...dd 42.90 14.40 323 38.05 +110.2HerzdCrb CUBA .12e ... ...q 7.54 6.53 24 6.61 -7.6HeskaCorp HSKA ... ... 62 111.34 56.59 109 100.93 +25.8Hexindai n HX .40p ... ... 17.00 8.06 75 8.63 -21.9Hibbett HIBB ... ... 13 29.50 9.40 330 23.70 +16.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 146 18.21 +.1HighpwrInt HPJ ... ... 4 5.90 2.61 9 2.86 -22.8HghwyH HIHO .40e 10.1 ... 6.55 3.30 20 3.98 -5.4HimaxTch HIMX .10e 1.5 45 13.95 5.97 2078 6.58 -36.9HingmSv HIFS 1.40f .6 19 242.00 174.70 2 217.70 +5.2Histogenics HSGX ... ... ...dd 3.35 1.60 90 2.34 +13.9Holl ysys HOLI .12e .5 11 28.35 17.90 110 23.37 +4.9Hologic HOLX ... ... ...dd 45.09 35.10 1863 41.68 -2.5HomeBLA HBCP .76f 1.7 21 48.47 34.12 9 45.68 +5.7HomeBcs s HOMB .48f 2.1 22 25.89 20.82 486 23.30 +.2sHmFdB LA HFBL .56f 1.7 20 33.40 26.00 1 33.78 +20.1HomeStreet HMST ... ... 28 32.60 24.00 89 29.70 +2.6HometBk n HMTA .16 1.2 ... 15.79 10.60 0 13.65 +22.2HomeTrBc HTBI ... ... 28 29.85 22.30 22 29.20 +13.4HomolMd n FIXX ... ... ...dd 24.40 15.88 39 16.60 -11.0HookerFu HOFT .56 1.2 17 52.75 35.90 25 45.10 +6.2HopeBcp HOPE .56f 3.3 15 19.86 15.10 280 17.14 -6.1sHopFedBc HFBC .28f 1.6 23 16.98 13.51 2 17.50 +24.1HorizBcp s HBNC .40 1.9 19 22.13 16.67 27 20.79 +12.2sHorizPhm HZNP ... ... ...dd 18.23 11.17 1725 18.16 +24.4HorizTFn HRZN 1.20 10.6 11q 11.88 9.66 88 11.31 +.8Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 146 25.10 +2.3HorzDAX DAX .60m 2.0 ... 34.00 28.07 0 29.28 -7.3Hortonwks HDP ... ... ...dd 22.00 14.15 1303 17.01 -15.4HospPT HPT 2.12 7.5 11 31.27 23.83 545 28.43 -4.8HostessBr n TWNK ... ... 25 15.41 11.00 1148 13.94 -5.9Hostess wt TWNKW ... ... ... 2.60 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 12.25 5.50 1584 5.25 -43.5HoustWC HWCC .12m 1.5 ... 9.32 4.70 20 7.85 +9.0HovnEn pf A HOVNP ... ... ... 8.47 5.30 5.75 -23.3HowardBcp HBMD ... ... 26 24.20 15.70 9 16.40 -25.5HuazhuGr HTHT ... ... 28 49.60 24.08 1851 34.02 -5.8HubGroup HUBG ... ... 30 56.60 33.55 439 53.95 +12.6HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 88 1.76 -21.8HudsonTc HDSN ... ... 31 10.40 1.66 305 1.84 -69.7HuntJB JBHT .96 .8 18 131.74 89.81 444 122.69 +6.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3sHunterMar HUNT ... ... ... 9.90 9.68 86 9.84 +.8HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 7748 15.87 +9.0HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 18 26.39 -6.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.60 -1.7Str 7handl n HNDL ... ... ... 25.98 23.65 0 24.26 -3.2Hurco HURC .44 1.0 17 50.50 32.95 7 43.85 +4.2HuronCon HURN ... ... ...dd 48.45 29.53 137 47.55 +17.6HutChMd n HCM ... ... ... 42.25 22.90 76 31.92 -19.0HuttigBld HBP ... ... ...dd 7.75 3.50 15 5.11 -23.2Hydrognc HYGS ... ... ...dd 12.00 4.95 34 6.00 -45.9HyreCar n HYRE ... ... ... 6.50 2.58 102 3.26 -36.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 57 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .35 +16.7i3 Vert n IIIV ... ... ... 19.50 13.79 54 14.95 -18.5IAC Inter IAC 1.36 .9 59 166.64 100.57 816 155.96 +27.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 42 2.96 -14.0ICC Hld n ICCH ... ... 72 18.00 14.54 15.20 -6.6ICF Intl ICFI .56 .8 23 80.70 41.10 295 74.20 +41.3ICU Med ICUI ... ... ...cc 313.20 164.00 282 286.10 +32.5IClickInt n ICLK ... ... ...dd 11.40 5.03 130 5.78 -36.1ID Syst IDSY ... ... ...dd 8.05 5.37 3 6.36 -8.4IdexxLab s IDXX ... ... 74 252.49 146.09 515 245.52 +57.0IES Hldgs IESC ... ... 28 20.25 14.05 33 19.75 +14.5IF Bancp IROQ .20f .8 28 25.04 19.10 24.37 +24.0IFresh n IFMK ... ... ...dd 18.00 1.69 6979 4.11 -68.4IHS Mark INFO ... ... 31 54.31 42.40 821 53.84 +19.2II-VI IIVI ... ... 29 53.08 34.05 1800 45.40 -3.3ILG Inc ILG .70 2.0 40 35.00 24.38 1052 34.58 +21.4IMV Inc n IMV ... ... ... 7.21 4.50 5 5.00 -27.3sINTLFCStn INTL ... ... 18 56.73 33.11 45 55.36 +30.2IPG Photon IPGP ... ... 27 264.11 161.05 782 172.30 -19.5iPass IPAS ... ... ...dd .89 .25 501 .37 -29.4iPicEnt n IPIC ... ... ... 17.00 5.91 2 7.10 -53.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 138 26.27 +3.9IQIYI n IQ ... ... ... 46.23 15.30 15028 30.14 +93.8IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 5 32.10 -43.2IRhythm n IRTC ... ... ...dd 90.40 42.33 278 82.50 +47.2iRobot IRBT ... ... 36 107.08 55.77 774 84.10 +9.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 68 69.59 -5.6iShTurkey TUR 1.10e 4.2 ...q 47.13 24.90 1322 26.17 -39.8iShIntTBd s IGOV ... ... ...q 201.98 48.33 88 48.61 -2.6iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 7 47.49 iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 4 81.84 -2.8iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 243 100.19 +1.7iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 147 75.41 +6.0iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 873 20.68 -11.3iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 801 72.19 -5.4iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 3 29.02 -11.8iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 52 8.93 -4.2iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 595 48.21 -3.5iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.15 1653 73.70 +2.2iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 2326 62.65 -2.9iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1373 107.97 -7.0iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 3 48.26 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2181 101.56 -3.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 928 83.11 -.9iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 0 40.01 -2.9iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 54 29.36 -2.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 37 56.36 -2.6iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 3293 190.07 +11.9iShIndia50 INDY .15e .4 ...q 39.29 33.37 53 37.44 +.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 66

iShNsdBio s IBB ... ... ...q 120.06 100.22 1029 118.38 +10.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 431 103.58 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 66 107.46 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 307 106.53 -2.5iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 101.18 412 103.65 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 233 119.33 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 527 56.15 +1.4iSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 293 60.37 +12.3iShShtTrB SHV .03e ... ...q 110.45 110.18 663 110.31 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.17 36.52 2230 37.48 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 209 49.00 -1.7siShSCGrth IJT 1.54e .8 ...q 200.08 149.00 183 200.73 +18.0Itus Cp hrs ITUS ... ... ...dd 6.43 .60 78 3.30 +39.8Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 326 84.45 +9.0Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 2 26.90 -5.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.05 -3.7sIcahn Ent IEP 7.00f 8.8 33 80.00 49.13 245 79.96 +50.9IchorHld n ICHR ... ... 10 35.51 17.76 918 21.80 -11.4Icon PLC ICLR ... ... 37 146.31 101.00 274 145.46 +29.7IconixBrnd ICON ... ... 1 6.29 .49 2751 .61 -52.7IdealPower IPWR ... ... ...dd 2.94 .75 23 .80 -44.0sIdentive lf INVE ... ... ...dd 5.69 2.55 42 5.67 +69.8IderaPh rs IDRA ... ... ... 22.96 5.20 603 5.72 -66.1iKangHlth KANG ... ... 18 21.01 13.15 291 20.48 +29.6Ikonics IKNX ... ... ... 13.03 7.25 10 9.45 +25.7sIllumina ILMN ... ... 88 337.58 189.15 978 337.16 +54.3ImageSens ISNS ... ... ...dd 5.20 2.50 0 4.25 +44.1Immersn h IMMR ... ... 6 17.71 5.76 925 11.32 +60.3ImmuCell ICCC ... ... 75 9.25 5.26 2 6.74 -23.3ImmuneDs IMDZ ... ... ...dd 11.25 2.80 185 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 1747 8.92 +39.2Imunmd IMMU ... ... ...dd 27.33 7.17 988 23.82 +47.4Immuron n IMRN ... ... ... 16.70 4.47 1 9.70 +83.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 10 2.54 +61.8ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 258 45.70 +15.1Impinj n PI ... ... ... 41.97 9.95 517 19.39 -13.9sImprimisP IMMY ... ... ...dd 2.79 1.35 1323 2.71 +59.1Incyte INCY ... ... ...dd 140.11 60.23 2091 63.01 -33.5IndBkMA INDB 1.52 1.7 23 95.00 65.25 45 88.00 +26.0IndBkMI IBCP .60 2.5 19 27.10 19.25 75 24.10 +7.8IndepBkTX IBTX .56 .8 18 79.00 51.71 147 68.30 +1.0IndusAcq n INDU ... ... ... 11.74 9.65 9.95 +2.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.42 10 1.98 +20.7IndLogis n ILPT .60e ... 76 24.00 17.21 110 23.64 +1.2Innera INFN ... ... ...dd 12.39 6.10 1998 8.69 +37.3InnityPh INFI ... ... ...dd 3.75 .93 332 1.87 -7.9InaRx n IFRX ... ... 70 42.83 14.47 7 32.11 +53.3InfoSvcs III .20f 4.8 5 4.63 3.52 34 4.17 InfrEnAlt IEA ... ... ... 10.68 8.25 149 10.28 +3.6InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 94 29.50 -14.7InnerWkgs INWK ... ... 19 12.03 5.90 719 6.75 -32.7Innodata INOD ... ... ...dd 1.65 .88 22 1.16 -14.7Innophos IPHS 1.92 4.3 40 51.34 38.66 48 45.01 -3.7Innospec IOSP .88f 1.1 29 83.20 54.10 62 79.55 +12.7InnovBio rs INNT ... ... ... 50.50 3.43 364 4.54 -25.6MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.03 2.60 4 2.85 -3.1Innoviva INVA 1.00 7.1 14 17.99 11.47 654 14.17 -.1Inogen INGN ... ... ...cc 219.92 90.84 419 213.26 +79.1Inovalon n INOV .12p ... ... 17.80 8.90 418 11.60 -22.7InovioPhm INO ... ... ...dd 7.00 3.64 694 4.02 -2.7Inpixon rs INPX ... ... ... 19.50 .10 4792 .14 -97.9InseegoCp INSG ... ... ...dd 2.33 1.01 130 2.05 +27.3InsightEnt NSIT ... ... 18 54.06 32.11 329 52.97 +38.3Insignia s ISIG .70e ... ...dd 2.40 .98 32 1.87 +56.8Insmed INSM ... ... ...dd 33.94 11.49 24.37 -21.8InspEnt INSE ... ... ... 14.00 4.40 32 7.20 -26.5Insteel IIIN .12a .3 27 43.78 23.20 109 42.86 +51.3Insulet PODD ... ... ...dd 102.89 51.36 584 86.09 +24.8InsysTher s INSY ... ... ...dd 14.00 4.10 361 6.65 -30.9IntecPhm n NTEC ... ... ...dd 9.80 3.95 24 4.00 -22.3IntegLfSc s IART ... ... 70 67.50 41.51 1488 61.92 +29.4sIntgDv IDTI ... ... 37 36.00 23.07 1211 36.34 +22.2IntegMed n IMTE ... ... ... 44.00 1.85 2 13.56 +140.9Intel INTC 1.20 2.4 19 57.60 34.38 28304 49.70 +7.7Intellia n NTLA ... ... ...dd 35.99 15.06 459 28.17 +46.6Intelliph IPCI ... ... 3 1.30 .31 141 .33 -59.4sIntParfum IPAR .84 1.3 44 62.65 37.34 162 62.85 +44.6InteractB IBKR .40 .7 40 80.32 39.70 454 60.98 +3.0InterceptP ICPT ... ... ...dd 121.92 51.05 1625 116.33 +99.1InterDig IDCC 1.40 1.7 14 85.85 67.55 235 82.90 +8.9Interface TILE .26 1.2 23 26.25 18.30 412 22.55 -10.3Intergroup INTG ... ... ...dd 31.00 21.30 1 28.85 +21.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 0 4.03 -22.8Intermolec IMI ... ... ...dd 1.98 .86 356 1.25 -8.8Internap rs INAP ... ... ... 22.36 8.88 329 13.51 -14.0IntlBcsh IBOC .66 1.5 18 46.00 33.85 116 45.25 +14.0IntMonEx n IMXI ... ... ... 11.99 9.12 6 9.73 -1.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 92 44.05 +10.5IntrntGold IGLD ... ... ... 10.91 2.40 2.52 -70.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 20 9.76 +7.1IntrpDia rs IDXG ... ... 1 1.80 .72 117 1.02 +.1IntersENT XENT ... ... ...dd 42.95 25.15 376 26.80 -17.3Intersectns INTX ... ... ...dd 4.21 1.46 9 1.77 -21.7Intevac IVAC ... ... 95 9.70 4.50 104 4.75 -30.7IntraCellu ITCI ... ... ...dd 25.82 10.25 185 22.00 +51.9IntriCon IIN ... ... ...cc 66.45 8.05 196 63.40 +220.2Intuit INTU 1.56 .7 46 219.46 133.60 1221 209.48 +32.8IntSurg s ISRG ... ... 75 539.30 309.21 458 517.90 +41.9InBLDR As ADRA .72e 2.2 ...q 37.70 31.80 0 33.47 -3.1InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 24 22.94 -2.5InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 4 42.01 -2.6InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.16 -3.2In SCMatII PSCM .41e .7 ...q 55.75 43.76 0 54.87 +4.9InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 5 54.89 +3.9InOpYCmd PDBC ... ... ...q 19.43 15.87 2812 18.09 +3.7InvMltStr LALT ... ... ...q 23.50 19.26 21.83 +2.7InvGDrChi PGJ .20e .5 ...q 50.87 40.42 20 42.85 -4.4InvDivAch PFM .50e 1.9 ...q 27.77 24.04 14 26.91 +1.7InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 123 17.99 +1.0InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 87 16.02 -3.1InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 0 113.51 +10.6InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.47 +2.3sInvWtrRs PHO .18e .6 ...q 31.87 26.47 32 31.87 +5.3InvBuybk PKW .52e .9 ...q 63.49 52.75 51 59.49 +.8InvNasIntn PNQI ... ... ...q 147.75 104.05 33 138.07 +19.3InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 23 142.05 +9.4InvBasMat PYZ .61e .9 ...q 75.26 60.34 4 70.13 -.7Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 2 55.82 +11.0InvTechM PTF .26e .4 ...q 65.80 45.90 8 63.83 +21.1InvDWA M PDP .11e .2 ...q 57.85 47.00 63 57.51 +11.4InvInds PRN .19e .3 ...q 64.86 53.77 2 63.22 +3.7InvHlthcr PTH ... ... ...q 94.93 59.64 26 89.58 +24.3Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.34 +.7InvEngy PXI .69e 1.6 ...q 46.64 30.10 12 42.73 +8.2InvCnsStp PSL .67e .9 ...q 72.79 60.18 21 71.64 +10.1In1-30TrII PLW .66 2.1 ... 33.52 30.78 4 31.27 -4.6InSC InfoII PSCT .08e .1 ...q 87.34 71.36 14 85.96 +12.5sInSC Ind II PSCI .40e .5 ...q 73.04 52.88 14 73.35 +13.7InSC HCrII PSCH ... ... ...q 137.28 83.33 184 135.63 +37.7InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 16 58.68 +7.7InSC EgyII PSCE .14e .9 ...q 18.77 11.37 256 16.42 +6.6sInSC CnS II PSCC 1.34e 1.6 ...q 84.85 65.00 236 83.55 +11.7InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 163 68.15 +11.4PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.57 -1.3InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 3 58.44 +4.4InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 4 62.52 +5.3InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 83 35.17 -.7InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 58 23.38 -1.0In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 218 57.17 +3.9InIntByb II IPKW .29e .8 ...q 40.14 33.23 28 36.06 -4.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 6 25.75 -1.1InGlGoldII PSAU .10e .6 ...q 21.85 16.65 2 17.04 -13.3InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 1 27.57 +.7In IntlLB II IDLB ... ... ...q 32.01 28.14 1 29.55 -2.0InDWATcR II DWTR ... ... ...q 30.90 24.35 7 30.66 +8.5InTactII DWIN 1.18 4.6 ... 27.77 24.71 14 25.44 -5.4In SmCMoII DWAS .07e .1 ...q 57.35 41.94 57 55.49 +13.9InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.33 -.5InEmMomII PIE .12e .6 ...q 22.22 17.87 45 19.71 -4.1InDevMoII PIZ .26e .9 ...q 29.70 25.84 16 27.89 +.9Investar ISTR .16f .6 26 29.90 20.35 16 27.20 +13.0InvestBncp ISBC .36 2.8 19 14.69 12.30 1433 12.67 -8.7InvTitl ITIC 1.60a .8 16 221.88 162.67 3 198.37 Invuity n IVTY ... ... ...dd 9.55 2.35 55 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 1407 44.20 -12.1IovanceTh IOVA ... ... ...dd 19.90 4.45 1191 14.70 +83.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 26.65 8.95 152 26.00 +71.6Iridex IRIX ... ... ...dd 10.98 4.28 23 7.65 +.4sIridiumCm IRDM ... ... 24 19.80 9.68 1364 20.15 +70.8Iridium pfB IRDMB 16.88 2.5 ... 669.99 348.00 0 668.35 +66.3IronwdPh IRWD ... ... ...dd 21.20 12.89 947 18.97 +26.6iShRUT P n AMCA .26e ... ... 28.53 24.40 0 28.13 +2.8iSh USD n SUSC ... ... ... 25.49 24.01 2 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 32.14 520 38.29 +8.0siSh USA Op ESGU .92e 1.5 ... 62.74 53.41 4 62.91 +7.9iShHYlexOG HYXE ... ... ... 52.20 49.68 0 50.38 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 23 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.67 163 66.35 -2.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 58.12 -1.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 122 49.30 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 127 28.08 -2.1iSh UAE UAE .63e 4.0 ...q 18.08 14.87 15.82 -5.8siSh Qatar QAT .66e 3.6 ...q 18.35 13.01 9 18.36 +13.3iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 43 38.57 +6.1tiShGblGld rs RING ... ... ...q 20.84 16.46 76 16.29 -13.4Isramco ISRL ... ... ...dd 135.05 92.00 0 119.50 +14.2Iteris ITI ... ... ...dd 8.17 4.09 70 4.87 -30.1IterumTh n ITRM ... ... ... 13.00 8.13 6 8.52 -33.7tItron ITRI ... ... ...dd 79.95 56.70 1064 64.50 -5.4IturanLoc ITRN .96 2.8 18 38.00 28.50 15 34.10 -.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 282 1.10 -75.7J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 63 144.63 -4.7j2Global JCOM 1.66f 1.9 30 91.58 70.27 194 85.92 +14.5JD.com JD ... ... 19 50.68 34.76 9391 36.50 -11.9JMU Ltd rs JMU ... ... ... 10.70 1.03 35 1.18 -76.9sJackHenry JKHY 1.48 1.1 32 139.93 98.16 189 140.48 +20.1JackInBox JACK 1.60 1.9 25 108.55 79.23 446 85.73 -12.6JkksPac JAKK ... ... ...dd 3.70 1.95 407 2.30 -2.1Jamba JMBA ... ... ... 13.00 7.01 183 12.94 +60.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 144 40.26 +.6JanusSmC JSML ... ... ... 43.05 32.73 3 42.61 +16.0JanSmMid JSMD ... ... ... 44.70 33.36 9 44.29 +14.1JanLTCar n OLD ... ... ... 26.73 21.60 1 26.16 +9.3JanObes n SLIM ... ... ... 39.15 26.82 8 37.62 +21.3JanOrgan n ORG ... ... ... 36.00 29.30 2 32.21 -6.7Jason Inds JASN ... ... ...dd 3.88 1.10 34 2.37 Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 962 179.90 +33.6JensynAc n JSYN ... ... ... 11.10 10.06 0 10.62 +3.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 2 .19 -49.3JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 7 6.29 -26.8JetBlue JBLU ... ... 12 23.08 17.10 4278 18.21 -18.5JetPay h JTPY ... ... ...dd 4.90 1.45 13 1.71 -32.9JewettCm s JCTCF ... ... 23 8.96 6.50 11 8.45 +12.7sJohnsnOut JOUT .48 .5 24 90.16 54.45 69 97.70 +57.4JointCorp JYNT ... ... ...dd 8.88 3.50 45 8.25 +66.3JounceTh n JNCE ... ... ... 29.25 6.56 143 7.09 -44.4JunprPhm JNP ... ... 19 13.25 4.30 70 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 158 21.21 +17.8KBL Merg n KBLM ... ... ... 10.69 9.65 0 10.02 +3.2KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .44 +51.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.75 +5.8KBS Fash rs KBSF ... ... ... 15.00 1.41 7 4.65 +12.4KCAP Fin KCAP .40 12.3 ... 4.00 2.91 43 3.26 -4.4KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 461 7.59 +29.3KLA Tnc KLAC 3.00f 2.5 16 123.96 87.93 1409 118.16 +12.5KLX KLXI ... ... 27 82.50 45.73 191 72.78 +6.6KVHInd KVHI ... ... ...dd 14.15 9.05 19 12.80 +23.7KaiserAlu KALU 2.20 2.0 39 119.66 90.93 60 111.08 +4.0Kala Ph n KALA ... ... ... 26.75 11.81 121 12.48 -32.5Kalvista rs KALV ... ... ...dd 15.80 5.48 76 12.30 +26.2Kamada KMDA ... ... ... 6.10 3.75 91 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 88 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 8.00 529 18.38 +91.5KayAnAc n KAAC ... ... ... 10.08 9.64 185 9.97 +2.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 8 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 3 3.60 +13.2KearnyF s KRNY .16f 1.2 53 15.60 12.75 231 13.65 -5.5KellySA KELYA .30 1.2 13 32.31 21.01 103 24.38 -10.6KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 105 4.60 +13.6KY FstFd KFFB .40 4.9 34 10.00 7.90 1 8.15 -8.9KeryxBio KERX ... ... ...dd 8.07 3.30 692 3.99 -14.2KewnSc KEQU .68 2.0 19 38.80 24.56 11 34.25 +18.2KeyTrn KTCC ... ... 15 8.60 6.69 53 7.80 +14.4sKforce KFRC .72f 1.7 32 42.95 17.30 258 42.45 +68.1KimballEl KE ... ... 20 22.45 15.75 23 20.10 +10.1KimballInt KBAL .28 1.7 17 20.97 15.40 57 16.79 -10.1KindredBio KIN ... ... ...dd 14.30 6.55 348 13.45 +42.3KingldJw KGJI ... ... 2 2.50 1.20 14 1.25 -38.1Kingstone KINS .40 2.6 24 21.70 13.21 21 15.55 -17.3KingtoneW KONE ... ... ... 9.90 2.63 5 7.20 +68.2KiniksaPh n KNSA ... ... ... 24.64 13.04 24 13.89 -28.7KinsaleCp n KNSL .28 .5 ... 63.38 34.70 149 58.61 +30.2Kirklands KIRK ... ... 32 13.48 8.17 105 11.00 -8.1KitovPh n KTOV ... ... ... 3.81 1.62 75 1.95 -14.5KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.52 13 2.30 +31.4tKopinCp KOPN ... ... ...dd 4.60 2.35 1262 2.25 -29.7KornitDig n KRNT ... ... ... 20.00 11.70 555 18.85 +16.7Koss h KOSS ... ... ...dd 3.58 1.40 26 2.58 -16.5KraftHnz n KHC 2.50 4.1 17 87.29 54.11 6527 61.32 -21.1KratosDef KTOS ... ... ...dd 13.93 8.90 984 12.78 +20.7KrystlBio n KRYS ... ... ... 19.25 8.03 19 16.20 +54.0Kulicke KLIC .12p ... 58 28.71 18.22 837 27.38 +12.5KuraOnc n KURA ... ... ...dd 24.03 5.90 461 18.55 +21.2L -:LCNB Corp LCNB .64 3.2 18 22.84 18.05 44 19.90 -2.7LF CapA n LFAC ... ... ... 10.10 9.57 11 9.58 -.5LF CapA un LFACU ... ... ... 10.18 9.98 76 10.12 +1.2LGI Homes LGIH ... ... 10 81.88 40.73 1215 55.20 -26.4LHC Grp LHCG ... ... 44 94.25 58.65 160 91.81 +49.9LKQ Corp LKQ ... ... 20 43.86 29.60 2401 34.37 -15.5LM FdgA n LMFA ... ... ... 6.65 .35 164 .37 -76.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 687 67.65 +18.4LRAD h LRAD .04 1.5 ...dd 3.00 1.46 83 2.75 +10.4LSI Ind lf LYTS .20 4.1 22 8.88 4.64 82 4.87 -29.2LaJollaPh LJPC ... ... ...dd 41.36 22.68 248 31.09 -3.4LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46 2.4 18 21.90 15.06 39 19.20 -.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 60 48.73 +.5LakeInd LAKE ... ... 10 16.85 12.20 19 13.60 -6.5LamResrch LRCX 4.40f 2.4 18 234.88 149.04 2726 185.91 +1.0LamarAdv LAMR 3.64 5.0 25 79.17 61.36 537 72.87 -1.8sLancastrC LANC 2.40 1.6 35 148.89 113.34 71 147.56 +14.2Landcad n LCA ... ... ... 10.50 9.89 39 10.15 +2.1Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 4 11.88 +12.9Landec LNDC ... ... 17 15.60 11.42 370 13.30 +5.6LandBncp LARK .80b 2.8 30 29.59 25.73 1 28.93 -.2LandmInfr LMRK 1.47 11.2 21 18.75 12.95 51 13.15 -27.3LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 1 24.62 -2.6LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 1 24.24 -5.0LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.13 21 22.66 -6.5LandsEnd LE ... ... 24 31.15 10.55 74 25.00 +27.9Landstar LSTR .66f .6 26 118.60 80.00 343 115.75 +11.2Lantheus n LNTH ... ... 4 24.45 13.00 239 13.35 -34.7sLantronix LTRX ... ... ... 3.61 1.78 332 3.73 +84.7Lattice LSCC ... ... ...dd 7.98 5.05 1361 7.64 +32.2LaureatE n LAUR ... ... ... 17.40 10.46 236 14.70 +8.4sLawsn LAWS ... ... 9 29.40 21.00 6 30.00 +21.2Lazydays n LAZY ... ... 30 11.10 7.25 9.00 -18.9LeMaitreV LMAT .28 .8 41 41.28 28.23 74 35.82 +12.5LeadgBr g LBIX ... ... ...dd 3.75 .74 126 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 51 6.52 +4.5LegacyRes LGCY ... ... ...dd 10.54 1.07 258 4.58 +184.5LegcyR pf LGCYP 2.00 16.5 ... 19.25 3.69 4 12.15 +158.5LegcyR pfB LGCYO 2.00 15.9 ... 19.24 3.69 18 12.55 +167.6LegacyTxF LTXB .64 1.5 19 46.45 34.58 225 43.50 +3.1LM DevDvr DDBI ... ... ...q 31.49 28.15 1 29.84 +.5LM EMDvr EDBI ... ... ...q 35.60 28.90 0 30.35 -8.1LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 20 30.84 -2.2LM Gl Inf n INFR ... ... ... 30.39 27.00 3 28.87 -2.1LM SC Qu n SQLV ... ... ... 30.83 23.33 2 30.32 +11.3LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 108 241.10 -29.2LevOneBc n LEVL .03p ... 59 30.79 25.51 1 27.68 -5.4LexiPhm rs LXRX ... ... ...dd 15.82 7.67 227 11.22 +13.6LexnFint n LX ... ... ...cc 20.00 10.14 301 12.77 -8.1LianlouSm LLIT ... ... ... 3.69 1.21 4 1.80 +2.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 136 78.30 -7.9LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 434 78.63 -7.7LibExpA n LEXEA ... ... ... 56.82 35.89 215 47.57 +7.3LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 759 28.22 -21.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 1970 27.18 -19.7LibLA A n LILA ... ... ...dd 24.00 18.26 145 19.08 -11.6LibLA C n LILAK ... ... ... 23.92 17.90 600 19.39 -9.4LibMSirA n LSXMA ... ... ... 48.57 38.61 273 47.00 +18.5LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 434 47.23 +19.1LibMBrA n BATRA ... ... ... 26.59 21.35 37 25.15 +14.1LibMCFor FWONK ... ... ... 41.14 28.37 627 35.40 +3.6LibMAFor FWONA ... ... ... 39.37 27.22 309 33.47 +2.3LibMBrC n BATRK ... ... ... 26.71 21.53 182 25.14 +13.1LibTripA A LTRPA ... ... ...cc 18.30 7.90 489 15.60 +65.5LibTripA B LTRPB ... ... 60 18.00 9.00 15.65 +66.5LifePtHlth LPNT ... ... 62 65.35 41.45 768 64.60 +29.7LifetimeBr LCUT .17 1.5 19 19.70 10.00 10 11.65 -29.4sLifevant rs LFVN ... ... ... 10.88 2.86 416 10.50 +120.6LifewayFds LWAY ... ... 12 10.75 3.55 15 3.62 -54.8sLigandPh LGND ... ... 79 235.04 121.22 1035 247.02 +80.4LightPath LPTH ... ... ... 4.10 1.97 49 2.46 +10.8Lightbrdg rs LTBR ... ... ... 4.80 .85 142 .90 -26.2Limbach n LMB ... ... ...dd 15.22 10.59 8 10.67 -22.8LimelghtN LLNW ... ... ... 6.05 3.46 469 4.30 -2.5LimestBcp LMST ... ... ...dd 17.65 10.72 15.52 +8.4sLimoneira LMNR .25 .9 21 29.03 19.62 140 28.94 +29.2LincEdSv LINC .08 4.4 ...dd 3.49 1.49 15 1.80 -10.9LincElec LECO 1.56 1.7 26 101.34 81.48 346 94.20 +2.9sLindbladEx LIND ... ... 74 13.76 8.66 269 14.03 +43.3Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.88 1.03 60 1.41 -59.0LiquidTch n LQDA ... ... ... 13.43 10.52 15 11.37 +2.4Liquidity LQDT ... ... ...dd 8.00 4.34 183 7.30 +50.5Littelfuse LFUS 1.72f .8 46 238.11 166.40 287 228.09 +15.3LivaNova n LIVN ... ... 41 124.29 59.99 415 121.36 +51.9LiveOakB n LOB .12 .4 12 32.95 20.75 160 29.45 +23.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 26 10.98 -31.3LiveXLve n LIVX ... ... ... 11.11 3.43 40 4.98 +24.5LivePrsn LPSN ... ... ...dd 25.20 10.80 660 24.10 +109.6Logitech LOGI .63e 1.4 34 47.17 32.66 458 45.79 +36.1LogMeIn LOGM 1.20 1.4 76 134.80 77.05 609 83.30 -27.2LoneRs n LONE ... ... ... 11.24 2.43 251 9.65 +143.1tLoopInd n LOOP ... ... ... 19.00 9.21 33 9.28 -35.9LoralSpac LORL ... ... 63 51.75 36.85 49 41.75 -5.2Lovesac n LOVE ... ... ... 25.01 19.33 14 20.34 -15.2LoxoOncol LOXO ... ... ...dd 208.95 70.01 364 173.74 +106.4lululemn gs LULU ... ... 57 130.49 56.56 1433 125.58 +59.8Lumentm n LITE ... ... 16 74.40 41.95 3184 57.85 +18.3Luminex LMNX .24 1.0 33 35.37 18.62 2209 24.99 +26.8LunaInn h LUNA ... ... ...cc 4.32 1.16 148 3.68 +51.4tLuthBur n LBC .13e 1.2 ... 13.60 10.63 194 10.58 -12.1M -:MACOM MTSI ... ... ...dd 46.33 15.46 521 22.63 -30.5MAM Soft MAMS ... ... 19 9.42 6.54 1 7.90 +5.2MB Fncl MBFI .96 2.0 20 51.59 38.29 362 48.31 +8.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 8 26.09 -.8MBT Fnl MBTF .40f 3.6 16 11.60 9.30 18 11.15 +5.2MCBC n MCFT ... ... 16 31.26 16.82 63 24.96 +12.3MDC Pr gs MDCA .84 15.8 2 12.26 3.80 447 5.30 -45.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 182 3.64 +73.3MER Tel rs MTSL ... ... ...dd 6.45 .99 131 1.69 -20.0MGE Engy MGEE 1.29 2.0 31 68.10 51.05 54 65.05 +3.1MGP Ing MGPI .32a .4 46 99.73 55.04 293 76.87 MICT Inc MICT ... ... ...dd 1.94 .65 19 1.42 +26.8MKS Inst MKSI .80 .9 14 128.28 77.05 460 94.05 -.5MMA Cap MMAC ... ... 4 30.58 18.00 9 27.30 +12.3MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 4 21.50 +20.8MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 172 19.70 +6.5MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 4 25.86 -.9MTS MTSC 1.20 2.3 14 57.50 42.00 166 51.25 -4.6MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7MVB Fin n MVBF .10 .6 ... 20.40 15.40 1 16.57 -17.6MYOS MYOS ... ... ...dd 2.50 1.03 23 1.26 -7.1MYR Grp MYRG ... ... 24 40.81 23.00 60 36.22 +1.4Macatawa MCBC .24 1.9 21 12.92 9.18 16 12.40 +24.0MackFn MFNC .48 3.0 14 17.58 13.91 21 15.85 -.3MacroGen MGNX ... ... ...dd 32.74 15.33 127 19.60 +3.2MadrigP rs MDGL ... ... ...dd 325.98 15.46 178 245.51 +167.5Magal MAGS ... ... ...cc 6.48 4.13 8 5.32 +5.1MagellnHlt MGLN ... ... 18 112.25 71.03 174 75.05 -22.3Magenta n MGTA ... ... ... 16.33 11.45 3 12.83 -11.6MagicSft MGIC .26e 3.0 21 9.50 7.60 38 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 191 8.40 -.6MagneG rs MNGA ... ... ... 11.99 .23 386 .25 -94.8MagyarBc MGYR ... ... 70 13.75 12.01 1 12.52 -2.2MaidenH MHLD .60 8.1 ...dd 11.10 5.55 302 7.40 +12.1MMyTrip MMYT ... ... ...dd 41.70 22.40 223 34.60 +15.9MalibuBoat MBUU ... ... 30 46.49 25.00 88 38.23 +28.6MalvernBc MLVF ... ... 13 28.20 21.00 1 24.65 -5.9MamEngy n TUSK .13p ... ... 42.30 10.88 771 37.87 +92.9ManTech MANT 1.00 1.6 21 64.90 37.02 87 63.17 +25.9ManhAssc MANH ... ... 32 54.21 39.10 228 50.71 +2.4ManhBrCa LOAN .48 7.1 15 8.00 5.25 38 6.80 +14.4Manitex MNTX ... ... ...dd 13.26 7.28 81 12.24 +27.5MannKd rs MNKD ... ... ...dd 6.96 .98 3133 1.11 -52.2Mannatech MTEX .50 2.9 8 22.40 13.50 10 17.00 +13.3MaraPat rs MARA ... ... ... 10.03 .82 490 .99 -75.9MarchxB MCHX .50e ... ...dd 3.20 2.34 35 2.74 -.5tMarinSft rs MRIN ... ... ... 15.45 5.35 12 5.30 -51.6MarPet MARPS .32e 8.4 8 4.85 2.83 5 3.80 +11.8MarinusPh MRNS ... ... ...dd 9.87 1.99 653 5.86 -28.2MktAxess MKTX 1.68 .9 49 229.84 171.45 124 189.44 -6.1MarlinBs MRLN .56 2.0 16 31.95 20.26 29 27.50 +22.8MarIntA MAR 1.32 1.1 32 149.21 96.90 3858 124.43 -8.3Marrone MBII ... ... ...dd 3.39 .85 169 1.97 +79.1MartenTr s MRTN .10 .4 34 29.60 15.60 278 22.40 +10.3MartinMid MMLP 2.00 15.5 20 18.31 12.65 216 12.90 -7.9MarvellTch MRVL .24 1.1 21 25.18 14.87 5080 22.17 +3.3Masimo MASI ... ... 46 109.47 80.69 439 108.13 +27.5Match n MTCH ... ... 40 48.65 18.06 3811 38.88 +24.2 Materialise MTLS ... ... ... 16.50 11.23 88 12.98 +2.1MatlinPr n MPAC ... ... ... 10.09 9.65 3 10.05 +2.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.69 +5.3MatrixSv MTRX ... ... ...dd 20.65 9.60 104 20.20 +13.5Mattel MAT .60 3.8 ...cc 19.21 12.21 2747 15.61 +1.5Mattersight MATR ... ... ...dd 3.05 1.93 260 2.59 +1.6MatthInt MATW .76 1.5 18 65.75 47.70 79 51.80 -1.9MaximIntg MXIM 1.84f 2.9 26 74.94 43.43 1962 63.36 +21.2tMaxwellT MXWL ... ... ...dd 6.61 4.25 1207 3.60 -37.5MaysJ MAYS ... ... 22 47.00 35.30 7 39.60 +1.5MazorRbt MZOR ... ... ...dd 76.56 35.80 1117 47.14 -8.6McGrathR MGRC 1.36 2.3 9 68.79 38.06 156 57.91 +23.3MedalFin MFIN .20 3.6 ...dd 5.86 2.08 38 5.55 +57.2MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.30 -5.7MedTrBill MTBC ... ... ...dd 5.44 1.25 125 4.75 +82.0MedTBill pf MTBCP 2.75 10.3 ... 27.99 22.21 10 26.60 +5.3MediCo MDCO ... ... ...dd 41.57 24.45 424 38.89 +42.2MediciNova MNOV ... ... ...dd 14.50 4.40 32 9.32 +44.0Medidata MDSO ... ... 88 88.87 59.60 437 77.51 +22.3MediWound MDWD ... ... ...dd 7.35 3.56 34 6.30 +41.6Medpace n MEDP ... ... 48 63.97 30.62 820 56.32 +55.3MeetGrp MEET ... ... ...dd 4.89 1.84 637 4.21 +49.3MeiraGTx n MGTX ... ... ... 15.49 7.98 38 8.50 -43.3MelcoResE MLCO .32e 1.3 77 32.95 19.99 2814 23.93 -17.6tMelinta rs MLNT ... ... ... 22.00 5.00 1159 5.03 -68.2Mellanox MLNX ... ... 74 90.45 42.25 294 81.85 +26.5MelroseBn MELR .34e ... 25 20.50 17.40 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 121 7.90 -72.5Menus n MRUS ... ... ... 26.74 13.30 26 20.62 +6.3MercadoL MELI .60 .2 ...cc 417.91 217.06 887 347.42 +10.4MercBank MBWM .96f 2.7 16 38.47 28.92 26 35.14 -.7MercerIntl MERC .50 2.8 16 18.75 10.45 270 17.95 +25.5MerchBcp n MBIN .24 1.0 ... 29.15 16.27 87 25.19 +28.0MercSys MRCY ... ... 63 55.00 30.11 349 48.85 -4.9MeridBcp EBSB .20 1.1 24 21.85 16.95 75 18.10 -12.1MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.26 -13.6MeridBio VIVO .50 3.3 25 17.10 13.35 111 15.15 +8.2MeritMed MMSI ... ... 55 61.18 36.21 634 55.20 +27.8MerrimP rs MACK ... ... 1 15.40 4.71 115 5.28 -48.5Mersana n MRSN ... ... ... 23.96 8.76 101 12.49 -24.0MesaLabs MLAB .64 .3 ...dd 224.95 122.35 36 201.42 +62.0Mesoblast n MESO ... ... ... 7.79 4.74 31 6.35 +8.7MetaFincl CASH .52 .6 19 117.98 60.70 37 91.30 -1.5Methanx MEOH 1.32 1.8 21 74.18 43.00 444 71.65 +18.3Michaels MIK ... ... 11 27.87 17.66 1391 20.39 -15.7Microbot rs MBOT ... ... ... 1.52 .58 49 .61 -40.0Microchp MCHP 1.45f 1.5 99 104.20 78.33 2765 97.26 +10.7MicronT MU ... ... 5 64.66 26.85 21814 53.04 +29.0Microsoft MSFT 1.68 1.5 52 111.15 71.28 16069 108.88 +27.3MicroStr MSTR ... ... 24 143.37 122.16 49 137.86 +5.0Microvisn MVIS ... ... ...dd 3.25 .89 322 .98 -39.9MidPenn MPB .60 1.9 16 37.90 26.75 2 31.05 -6.2MidConEn MCEP ... ... ...dd 2.52 .92 79 1.53 +29.7Midatech n MTP ... ... ... 2.71 .45 47 .51 -38.9Middleby MIDD ... ... 20 138.89 98.06 766 105.71 -21.7MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.20 +4.1MdsxWatr MSEX .90 2.0 27 46.74 33.96 45 44.36 +11.2MidlStBc n MSBI .88 2.5 24 36.50 28.70 33 34.67 +6.7MidWOne MOFG .78 2.4 17 37.94 30.56 11 32.36 -3.5MillerHer MLHR .79f 2.1 17 41.85 29.95 374 38.05 -5.0Mimecast n MIME ... ... ...dd 46.87 25.12 197 38.52 +34.4MiMedx MDXG ... ... 19 18.25 3.01 1553 4.45 -64.7Mind CTI MNDO .30e 14.1 10 2.55 2.08 43 2.13 -13.6Mindbody n MB ... ... ...dd 45.50 21.57 746 36.70 +20.5MinervaN NERV ... ... ...dd 9.25 4.80 1390 7.90 +30.6Miragen rs MGEN ... ... ... 13.98 5.01 57 6.29 -39.7MiratiTher MRTX ... ... ...dd 65.35 4.50 357 59.10 +223.8sMisonix MSON ... ... ...dd 18.00 8.20 30 17.60 +86.2Mitcham MIND ... ... ...dd 4.57 2.82 3 4.10 +29.3Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.95 +3.0MitekSys MITK ... ... 23 10.55 7.00 153 8.35 -6.7MitelNet g MITL ... ... ...dd 11.31 7.13 717 10.98 +33.4MobileMini MINI 1.00 2.3 37 50.40 28.10 149 44.30 +28.4MobileIron MOBL ... ... ...dd 5.30 3.20 249 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 51 10.04 +2.5ModMed wt MMDMW ... ... ... .68 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .54 +38.5ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 35 5.05 -49.6Moleculin n MBRX ... ... ... 3.34 1.50 154 1.61 -13.4Momenta MNTA ... ... ...dd 32.20 11.85 307 29.20 +109.3Momo MOMO ... ... ... 54.24 22.49 2668 40.89 +67.0MonakGp n MKGI ... ... ... 5.07 1.74 4 2.13 -57.1MonarCas h MCRI ... ... 32 49.63 33.33 50 47.44 +5.8Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 6752 42.94 +.3MoneyGrm MGI ... ... ...dd 17.07 5.86 379 6.10 -53.7MngDB A n MDB ... ... ... 62.01 24.62 586 60.17 +102.7MonPwSys MPWR 1.20 .8 95 142.91 95.50 514 141.45 +25.9Monotype TYPE .46 2.2 50 26.75 18.08 346 20.85 -13.5sMonro MNRO .80f 1.1 37 70.75 43.98 170 70.30 +23.4MonroeCap MRCC 1.40 10.3 9 14.80 12.18 97 13.65 -.7MonstrBv s MNST ... ... 41 70.21 47.61 3026 59.79 -5.5Mornstr MORN 1.00 .8 30 140.61 79.54 145 133.25 +37.4MoSys rs MOSY ... ... ...dd 2.23 .61 155 1.02 -8.1MotifBio n MTFB ... ... ... 13.75 6.84 0 8.20 -24.1MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 95 21.74 -13.0MotusGI n MOTS ... ... ...dd 10.66 3.75 109 5.30 +21.0MtnPDia g MPVE ... ... ... 3.95 2.20 6 2.25 -18.2Moxian n MOXC ... ... ... 4.00 1.56 17 1.70 -55.8MudrickC n MUDS ... ... ... 9.94 9.55 25 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.45 178 64.00 -14.5tMustBio n MBIO ... ... ...dd 13.35 6.05 68 6.40 -46.6MutualFst MFSF .72 1.9 19 40.50 33.06 4 37.75 -2.1MySize n MYSZ ... ... ...dd 3.58 .57 308 .77 +18.5Mylan NV MYL ... ... 8 47.82 29.39 5123 38.54 -8.9MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 77 1.21 -64.4MyoKard n MYOK ... ... ...dd 62.83 23.50 209 59.15 +40.5sMyriadG MYGN ... ... 21 44.68 23.95 600 44.17 +28.6N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 53 39.34 +6.9NCS Mltst n NCSM ... ... ... 24.85 12.57 86 16.07 +9.0NETgear NTGR ... ... ...dd 78.30 44.10 300 66.15 +12.6NF EngSv NFEC ... ... ... 5.72 .76 176 5.15 +430.9NI Hldg n NODK ... ... ... 18.62 15.72 5 16.72 -1.5NIC Inc EGOV .32 2.0 21 18.90 12.65 435 16.20 -2.4NICE Ltd NICE .64 .6 36 116.05 73.65 124 110.23 +19.9NII Hldg n NIHD ... ... ...dd 7.29 .22 2519 5.90 +1291.5nLIGHT n LASR ... ... ... 43.63 22.14 196 31.47 +16.8NMI Hldg h NMIH ... ... 15 22.50 10.10 460 21.65 +27.4NN Inc NNBR .28 1.3 21 32.90 18.05 116 21.35 -22.6sNV5 Global NVEE ... ... 31 90.60 40.01 76 90.95 +68.0NVE Corp NVEC 4.00 3.5 43 135.00 68.50 9 113.54 +32.0NXP Semi NXPI ... ... 35 125.93 90.25 4257 95.97 -18.0tNabriva n NBRV ... ... ...dd 14.10 2.38 1215 2.38 -60.2NanoDim n NNDM ... ... ... 5.99 1.21 101 2.17 -29.3NanoString NSTG ... ... ...dd 16.75 5.87 226 12.28 +64.4NanoVib n NAOV ... ... ... 5.00 3.68 1 4.60 -1.7Nanomtr NANO ... ... 33 44.17 22.08 346 41.72 +67.4NantHlth n NH ... ... ... 5.26 2.60 20 3.18 +4.3NantKwst n NK ... ... ... 6.83 2.66 93 2.94 -34.5Napco NSSC ... ... 43 17.45 7.40 51 15.85 +81.1Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 745 93.35 +21.5Natera n NTRA ... ... ...dd 25.63 7.78 498 24.22 +169.4Nathans s NATH 1.00a 1.1 57 107.05 54.25 13 89.30 +18.3NatAmUnv NAUH .18 18.0 ... 2.32 .76 3 1.00 -29.6NatlBnksh NKSH 1.19e 2.6 22 49.75 36.75 4 45.40 -.1NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 167 106.55 +9.3sNatCineM NCMI .68 8.3 ...cc 8.88 5.09 630 8.16 +19.0NatlCmce n NCOM ... ... 21 48.60 38.03 52 43.50 +8.1NatEnrSv n NESR ... ... ... 11.73 9.51 17 11.40 +14.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4sNatGenHld NGHC .16 .6 28 28.11 16.21 195 28.06 +42.9NatGnH pfA NGHCP 1.88 7.4 ... 26.36 22.77 4 25.25 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 11 25.16 +.4NatGnH pfC NGHCN 1.88 7.5 ... 26.10 23.13 10 25.20 +.7NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.95 +2.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.23 -2.3NatInstrm NATI .92 2.1 55 53.57 38.70 515 44.87 +7.8NatResrch NRC .68f 1.8 75 41.99 26.35 41 38.00 +1.9NSecGrp NSEC .20 1.2 11 18.17 11.53 5 16.75 +2.4NatlVis n EYE ... ... ...cc 43.80 27.19 854 42.80 +5.4NatWstnLf NWLI .36 .1 12 368.00 276.00 9 333.60 +.8NaturlAlt NAII ... ... 9 12.15 9.15 20 10.10 -1.9NatHlTr n NHTC .56f 2.3 6 26.11 14.15 61 24.21 +59.4NaturesSun NATR .40 5.0 ...dd 13.80 7.55 25 8.00 -30.7NatusMed BABY ... ... 52 43.60 28.00 178 35.95 -5.9Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.67 -4.6Navient NAVI .64 4.8 7 15.61 11.48 1012 13.21 -.8NavgGp s NAVG .28 .5 19 61.74 45.80 50 58.20 +19.5sNebulaAc n NEBU ... ... ... 9.70 9.65 0 10.50 +8.8sNebulaA un NEBUU ... ... ... 10.15 9.96 5 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 2150 54.62 -8.5Nemaura n NMRD ... ... ... 6.80 2.08 45 2.50 -56.5Neogen s NEOG ... ... 69 84.77 48.55 157 83.52 +35.5NeoGenom NEO ... ... ...cc 15.00 7.08 653 13.67 +54.3NeonTh n NTGN ... ... ... 16.23 10.21 15 12.09 -19.4Neonode NEON ... ... ...dd 1.42 .30 64 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.30 176 5.80 -43.1Neovasc g NVCN ... ... ...dd 1.89 .03 15965 .04 -93.5NeptuneT g NEPT ... ... 6 4.46 .70 316 2.68 +13.6Net1UEPS UEPS ... ... 8 13.20 8.05 110 9.25 -22.2NetElem rs NETE ... ... ... 33.51 2.56 39 6.98 -37.3NetApp NTAP 1.60f 2.0 31 83.14 37.55 3187 81.99 +48.2NetEase NTES 2.16e .8 10 377.64 222.32 876 261.54 -24.2Netix s NFLX ... ... ...cc 423.21 164.23 7953 351.83 +83.3Netlist h NLST ... ... ...dd 1.13 .10 2470 .11 -63.3NtScout NTCT ... ... 24 34.40 23.15 881 26.90 -11.7NetSolTch NTWK ... ... 33 6.60 3.09 13 5.95 +26.4Neuralst rs CUR ... ... ... 3.09 .88 44 1.09 -36.6NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 42 1.20 -30.6sNeurcrine NBIX ... ... ...dd 118.11 50.88 569 117.29 +51.2Neuronet n STIM ... ... ... 29.84 23.95 20 26.00 -6.4Neurotrpe h NTRP ... ... ... 11.93 3.40 8 9.98 +41.8NewAgeB n NBEV ... ... ... 5.14 1.56 297 1.78 -18.0NewLink NLNK ... ... ...dd 19.30 2.90 584 3.00 -63.0NYMtgTr NYMT .80 12.7 8 6.54 5.35 1322 6.28 +1.8NYMtT pfB NYMTP 1.94 8.0 ... 25.74 18.66 4 24.30 -4.0NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.41 -.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 18 23.95 -3.0NewatrTc n NEWA ... ... ... 28.20 7.60 24 17.62 +87.6NewmrkGp NMRK ... ... 20 15.62 13.02 281 13.66 -4.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1444 15.14 -6.6NewsCpB NWS .20 1.3 ... 17.70 13.10 176 15.30 -7.8sNewtekBsn NEWT 1.72e 7.9 ... 21.81 16.01 78 21.64 +17.0Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.47 25.50 -3.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 4 25.50 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 798 9.58 +5.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.25 -3.8NexstarM NXST 1.50 2.0 7 89.75 56.65 814 76.00 -2.8NextDec n NEXT ... ... ... 10.80 3.95 28 6.30 -24.3sNichFncl h NICK ... ... 25 10.70 7.59 72 10.61 +20.6NicoletBc n NCBS ... ... 15 61.98 51.21 4 55.65 +1.7NightstTh n NITE ... ... ... 24.94 10.01 152 16.16 +23.2Noodles NDLS ... ... ...dd 13.30 3.50 332 9.85 +87.6Nordson NDSN 1.20 .9 23 151.84 107.16 81 133.95 -8.5NorSys NSYS ... ... 93 8.08 2.77 67 3.72 -3.6NorestB NBN .04 .2 19 29.95 18.85 24 22.20 -4.1NthnTech NTIC .40 1.2 37 41.90 15.75 6 34.15 +38.0NorTrst NTRS 2.20f 2.0 19 115.61 85.69 1002 111.11 +11.2NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 8 26.71 +1.7NorthdBc NFBK .40 2.5 22 18.39 15.14 37 16.15 -5.4sNthrim NRIM .96f 2.3 18 42.05 26.31 30 42.25 +24.8NwstBcsh NWBI .68 3.8 19 18.35 15.06 291 17.78 +6.3NwstPipe NWPX ... ... ...dd 22.00 14.60 41 19.27 +.7NorwdFn s NWFL .88 2.4 29 39.97 26.05 4 37.40 +13.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 17 1.79 -25.4NovaMeas NVMI ... ... 16 32.00 21.62 102 27.50 +6.1Novan n NOVN ... ... ... 7.33 2.46 16 2.78 -34.1Novanta NOVT ... ... ... 69.90 36.05 157 66.85 +33.7 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 12 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 67

Novavax NVAX ... ... ...dd 2.75 .94 1830 1.20 -3.2Novelion rs NVLN ... ... ...dd 9.34 3.08 12 3.40 +9.0NovoCure n NVCR ... ... ...dd 38.65 16.10 368 34.50 +70.8NovumeS n NVMM ... ... ... 4.75 1.12 52 1.63 -64.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 10 5.66 +39.4NuCana n NCNA ... ... ...cc 32.00 9.32 9 22.83 +125.8NuVasive NUVA ... ... 41 68.72 44.62 507 63.28 +8.2NuanceCm NUAN ... ... ...dd 18.75 12.18 1587 15.49 -5.3Nutanix n NTNX ... ... ... 64.87 20.02 848 52.13 +47.8NutriSyst NTRI 1.00 2.4 24 60.80 26.06 641 42.20 -19.8Nuvectra NVTR ... ... ... 23.66 7.60 153 15.36 +97.9NvNq100Dy QQQX 1.48 6.0 ...q 28.19 19.58 169 24.77 +2.3Nvidia NVDA .60 .2 48 269.20 152.91 6444 256.95 +32.8NxStageMd NXTM ... ... ...dd 29.93 22.70 160 28.08 +15.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 183 1.59 -54.6NymoxPh NYMX ... ... ...dd 4.60 3.00 114 3.13 -5.2O -:O2Micro OIIM ... ... ... 2.10 1.30 63 2.05 +22.8OFS Cap OFS 1.36a 11.6 9 13.84 10.41 24 11.76 -1.2OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 5 24.75 -.6OHA Inv OHAI .08 5.5 37 1.68 .85 1 1.46 +27.0OP Bancp n OPBK ... ... ... 14.10 11.54 7 12.40 -.4sOReillyAu ORLY ... ... 21 315.86 186.82 409 315.67 +31.2OSI Sys OSIS ... ... 71 96.64 50.50 85 79.89 +24.1OakVlyBcp OVLY .26e 1.2 18 25.65 14.55 7 21.04 +7.7OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 191 4.99 +2.0OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 6 24.61 -2.3OaktStInco OCSI .56e 6.5 11 9.06 7.03 80 8.65 +3.0OasmiaPh n OASM .02p ... ... 3.17 .80 24 1.81 +105.7ObalonT n OBLN ... ... ...dd 10.40 1.46 43 1.66 -74.9ObsEva n OBSV ... ... ... 20.35 6.15 48 14.76 +51.2OceanBio OBCI .05e ... ... 5.71 3.26 4 3.64 -16.1OceanPw rs OPTT ... ... ...dd 2.54 .66 124 .67 -38.7vjOceanR rs ORIG ... ... ... 115.88 20.22 297 28.19 +5.2OceanFst OCFC .60 2.1 17 30.90 24.02 107 28.79 +9.7Oclaro OCLR ... ... 14 10.20 5.61 1132 9.05 +34.3OconeeFed OFED .40 1.5 29 30.49 25.55 0 26.81 -6.6OcularTher OCUL ... ... ...dd 8.28 3.30 169 5.54 +24.5OdonateT n ODT ... ... ... 32.00 15.15 3 19.23 -23.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 14 6.68 +77.2OfficeDpt ODP .10 3.5 7 6.26 2.00 17081 2.86 -19.2OhioValB OVBC .84 1.7 31 56.15 29.05 5 48.95 +21.2tOhrPhar h OHRP ... ... ...dd 2.18 .18 308 .18 -90.4Okta n OKTA ... ... ...dd 61.00 22.72 1224 54.87 +114.3OldDomFrt ODFL .52 .4 35 164.10 93.29 516 146.56 +11.4OldLnBc OLBK .40f 1.2 18 35.72 26.01 87 34.05 +15.7OldNBcp ONB .52 2.7 26 20.55 15.38 375 19.45 +11.5OldPoint OPOF .44 1.5 22 34.64 24.07 11 29.08 -2.3OldSecBc OSBC .04 .3 15 16.30 10.75 32 15.20 +11.4OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.49 +.6Ollies n OLLI ... ... 33 77.50 41.31 401 70.45 +32.3OlympStl ZEUS .08 .3 9 25.84 16.58 73 24.02 +11.8OmegaFlex OFLX .96f 1.1 51 95.00 53.50 4 89.44 +25.2Omeros OMER ... ... ...dd 25.20 8.36 474 21.96 +13.0sOmnicell OMCL ... ... ...cc 63.45 39.75 441 62.75 +29.4OnSmcnd ON ... ... 11 27.10 15.26 3944 22.41 +7.0OnTrack OTIV ... ... ... 2.94 .93 93 1.13 -17.0OncoMed OMED ... ... ...dd 5.56 1.74 43 2.53 -38.3Oncobiolog ONS ... ... ... 2.30 .78 12 .87 -33.1Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.05 65 4.40 -29.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 175 .44 -70.4OncoSec rs ONCS ... ... ...dd 2.95 .88 769 1.32 -18.8OneGpHosp STKS ... ... ...dd 3.10 1.32 6 2.85 +19.2OneHorz rs OHGI ... ... ...dd 3.38 .35 353 .36 -74.2s180 DgrCap TURN ... ... ... 2.45 1.46 194 2.45 +24.4OneStopS n OSS ... ... ...dd 6.25 3.17 6 4.10 -16.01800Flowrs FLWS ... ... 25 14.99 7.80 149 14.45 +35.0OneSpan OSPN ... ... 90 23.35 11.05 209 17.05 +22.7OpenText s OTEX .61f 1.6 21 40.31 31.00 690 38.66 +8.4OperaLtd n OPRA ... ... ... 15.62 11.49 718 13.63 +4.0OpesAcq n OPES ... ... ... 9.98 9.66 14 9.78 +1.0OpesAcq un OPESU ... ... ... 10.15 9.11 10 10.13 +1.1OpGn wt rs OPGNW ... ... ... 2.43 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 40 1.80 -61.5Ophthotech OPHT ... ... 1 4.50 2.25 114 2.49 -20.2OpiantPh n OPNT ... ... ... 51.90 12.75 23 16.66 -27.5OpkoHlth OPK ... ... ...dd 7.24 2.66 3761 5.62 +14.7OptiNose n OPTN ... ... ...dd 30.00 15.01 212 21.92 +16.0Optibase OBAS ... ... ...dd 9.50 6.40 0 8.90 +11.8OptCable OCC .08 2.1 ...dd 4.30 2.13 3 3.76 +56.0OptimBk h OPHC ... ... ... 13.96 1.85 27 5.65 +20.2OpusBank OPB .52e 1.8 18 30.95 21.06 72 28.35 +3.8tOramedPh ORMP ... ... ... 11.34 4.98 94 4.94 -45.1OraSure OSUR ... ... 33 23.01 12.86 462 16.76 -11.1Orbcomm ORBC ... ... ...dd 11.95 8.50 631 10.30 +1.2Orbotch ORBK ... ... 22 65.75 35.66 138 64.57 +28.5Organovo ONVO ... ... ...dd 2.38 .91 625 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 6.00 52 6.98 -49.6OrignAg rs SEED ... ... ... 19.60 6.40 32 7.31 -14.0OrigBcp n OBNK .13 .3 ... 42.31 36.12 109 40.01 +6.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 124 1.04 +18.2Oritani ORIT 1.13e 7.1 11 17.70 15.00 245 15.75 -4.0OrrstownF ORRF .52 2.0 20 27.05 23.40 6 26.25 +4.0OrthoPed n KIDS ... ... ... 31.39 14.00 68 27.09 +41.2OrthoMed OFIX ... ... 69 61.98 43.47 664 51.99 -5.0tOsirisTher n OSIR ... ... ... 11.93 10.00 39 9.66 -11.0sOspyEn A n OSPR ... ... ...cc 10.80 9.47 2783 10.75 +12.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.80 9.26 50 11.70 +17.6OssenInn rs OSN ... ... 16 8.90 1.50 7 2.51 -12.9Otelco OTEL ... ... 9 17.75 7.80 1 15.10 +13.1Otonomy OTIC ... ... ...dd 21.15 2.80 255 3.90 -29.7OttawaBc n OTTW .20f 1.4 92 14.99 13.61 3 13.86 -4.0OtterTail OTTR 1.34 2.8 24 49.75 39.00 44 48.50 +9.1OvaScience OVAS ... ... ...dd 1.71 .71 39 .90 -35.7Overstk OSTK ... ... ...dd 89.80 16.55 1124 38.40 -39.9Ovid Th n OVID ... ... ...dd 12.44 5.28 255 5.67 -42.6Oxbridge OXBR .48 24.0 4 5.95 1.00 74 2.00 -7.0Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 18.28 10.00 93 14.45 +3.4OxfordLn OXLC 1.62 14.2 ... 11.74 9.11 285 11.42 +13.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 3 25.44 +1.0OxfSqCap OXSQ .80 11.0 6 7.48 5.15 171 7.25 +26.3OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.64 +3.1sPAM PTSI ... ... 54 60.14 16.34 49 61.00 +77.2PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 0 11.85 +10.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 113 38.24 +45.9PC-Tel PCTI .22 3.7 ... 7.85 5.11 11 5.88 -20.2sPCM Inc PCMI ... ... ...cc 24.70 6.90 268 24.20 +144.4PCSB Fn n PCSB .03p ... 51 22.34 16.50 57 20.01 +5.0PDC Engy PDCE ... ... ...dd 66.20 36.74 2516 54.70 +6.1tPDF Sol PDFS ... ... 28 18.48 9.35 291 9.54 -39.2PDL Bio PDLI .20 7.9 4 3.55 2.27 1022 2.52 -8.0PDL Cmt n PDLB ... ... ... 16.95 14.46 5 15.00 -1.2PHI vtg PHII ... ... ...dd 13.95 8.09 3 8.66 -26.0PHI nv PHIIK .20 2.4 ...dd 13.39 8.11 79 8.25 -28.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 49 12.30 -3.9PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.70 -46.4PRA Grp PRAA ... ... 58 43.75 25.72 142 39.70 +19.6PRA Hlth PRAH ... ... 63 108.02 73.05 5162 101.74 +11.7PRGX Glbl PRGX ... ... ...dd 10.30 5.78 24 9.15 +28.9PTC Inc PTC ... ... ...cc 100.79 52.20 779 93.02 +53.1PTC Thera PTCT ... ... ...dd 52.95 14.56 431 38.29 +129.6PacWstBc PACW 2.40 4.7 15 55.86 43.08 423 51.04 +1.3Paccar PCAR 1.12 1.7 11 79.69 59.82 1277 65.18 -8.3PacBiosci PACB ... ... ...dd 5.70 2.02 1264 3.97 +50.4PacEthanol PEIX ... ... ...dd 6.06 2.30 210 2.65 -41.8PacMerc PMBC ... ... 23 10.10 7.60 15 9.90 +13.1PacPreBc PPBI .15p ... 21 46.05 32.05 192 36.85 -7.9PaciraPhm PCRX ... ... ...dd 47.55 26.95 600 44.75 -2.0PainThr rs PTIE ... ... ...dd 12.80 1.22 737 1.25 -68.8PanASlv PAAS .14 .9 20 19.56 13.99 945 15.94 +2.4PangaeaL PANL ... ... 2 8.40 2.13 2 3.23 -12.2PapaJohns PZZA .90 2.2 17 80.80 40.65 2885 41.07 -26.8PapaMurph FRSH ... ... 14 6.50 3.50 23 5.50 +2.2ParatekPh PRTK ... ... ...dd 29.00 9.38 812 10.90 -39.1ParkCity PCYG ... ... 41 13.40 6.75 18 8.20 -14.1ParkOh PKOH .50 1.4 16 47.90 34.95 23 36.80 -19.9ParkeBcp PKBK .56f 2.4 16 24.80 16.25 12 23.30 +24.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 159 .67 -36.9PrtnrCm PTNR ... ... 16 6.60 3.23 6 3.64 -40.8PathfdBcp PBHC .24 1.6 22 16.64 14.60 4 15.22 -1.2PatrkInd s PATK ... ... 20 72.35 45.30 130 60.35 -13.1PatrNBc rs PNBK .04 .2 24 21.15 16.30 20.00 +12.0PatriotTr n PATI ... ... 14 23.80 16.72 2 21.17 +21.8PatternEn PEGI 1.69f 9.2 14 26.56 16.58 830 18.43 -14.2Patterson PDCO 1.04 4.6 10 40.90 20.57 4273 22.63 -37.4PattUTI PTEN .16 1.0 ...dd 25.03 14.60 2186 16.80 -27.0Pavmed n PAVM ... ... ...dd 9.31 .87 378 1.43 -37.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.20 1651 71.19 +4.6Paylocity PCTY ... ... ...cc 66.14 41.15 156 64.28 +36.3PayData rs PYDS ... ... ...dd 4.10 1.26 55 1.90 -24.9PayPal n PYPL ... ... 55 92.35 57.58 4879 86.30 +17.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 28 29.50 -8.1PeakRsts SKIS .28 5.8 ...dd 5.78 4.10 6 4.85 -10.2PeapkGl PGC .20 .6 19 38.00 29.21 47 33.14 -5.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 403 58.30 +23.6PnnNtGm PENN ... ... 33 36.90 20.05 1162 31.25 -.3PennVa n PVAC ... ... ... 96.13 32.49 208 81.03 +107.2PennantPk PNNT .72 9.5 9 7.84 6.29 165 7.57 +9.6PenPkFR PFLT 1.14 8.3 11 14.65 12.00 100 13.69 -.2PennsWd PWOD 1.88 4.1 17 50.00 39.59 2 45.43 -2.5PensarAc n WRLS ... ... ... 10.17 7.75 11 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 14 .48 -4.2PensarA un WRLSU ... ... ... 11.48 10.03 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2230 18.43 -1.4PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 16 25.94 -8.4PeBcOH PEBO 1.12 3.1 17 39.58 29.55 29 35.91 +10.1PeopBNC PEBK .52 1.7 16 34.54 26.00 5 30.30 -1.3PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 46.18 -.9PeopUtah n PUB .40f 1.1 32 38.70 26.55 18 35.65 +17.7PepsiCo PEP 3.71 3.2 36 122.51 95.94 6671 114.22 -4.8Percptr PRCP .15 1.4 31 12.25 6.80 9 10.40 +7.2Percient PRFT ... ... 45 27.90 16.99 151 27.73 +45.4Performnt PFMT ... ... ...dd 3.52 1.52 4 2.15 +30.3PerionNwk PERI ... ... ... 1.40 .71 146 1.06 +2.9PermaFix PESI ... ... ... 5.15 3.25 17 4.45 +21.9PermaPip PPIH ... ... ...dd 10.43 7.60 15 9.00 tPernixT rs PTX ... ... ...dd 3.35 1.85 182 1.91 -20.4PerryEllis PERY ... ... 8 29.59 16.35 60 29.19 +16.6PershGld rs PGLC ... ... ... 3.31 1.22 96 1.29 -46.3PetIQ n PETQ ... ... ... 29.55 17.03 134 27.18 +24.5PetMed PETS 1.08f 2.9 21 57.80 31.81 524 37.86 -16.8PFSweb PFSW ... ... ...dd 11.86 5.90 35 9.18 +23.6PhibroAH PAHC .40 .8 36 51.05 32.05 105 50.55 +50.9PhotrIn PLAB ... ... 1 10.60 7.20 251 9.00 +5.6PiedmLithn PLLL ... ... ... 17.98 12.75 6 13.31 +4.4PierisPhm PIRS ... ... ... 9.75 4.42 327 5.48 -27.4PilgrimsP PPC ... ... 8 38.39 16.30 1152 18.12 -41.7Pinduodou n PDD ... ... ... 27.54 18.62 7569 20.89 -21.8PingtanM PME .04 1.6 16 4.20 1.99 61 2.48 -18.7PinnclEnt PNK ... ... ... 35.18 18.30 246 32.85 +.4PinnaclFn PNFP .56 .9 19 69.95 58.40 168 63.45 -4.3PioneerPw PPSI ... ... 24 7.95 4.40 4.85 -36.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 411 4.17 -34.1PlatEag n EAGL ... ... ... 11.82 9.60 9.76 +.1PlatEag un EAGLU ... ... ... 11.00 8.00 10.25 +2.4PlayaHot n PLYA ... ... ...dd 11.98 9.41 291 10.23 -5.2Plexus PLXS ... ... ... 66.78 49.20 134 61.51 +1.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 1282 1.95 -17.4PlumasBc PLBC .36f 1.3 14 29.45 19.10 2 27.66 +19.2Plurlsght n PS ... ... ... 29.84 19.25 319 27.02 +35.1PluristemT PSTI ... ... ...dd 2.12 1.06 114 1.24 -10.1PoageBksh PBSK .24 .9 31 27.25 18.10 13 26.00 +23.8PointrTel h PNTR ... ... 15 19.65 9.95 7 11.40 -38.7PointsInt g PCOM ... ... 46 18.48 7.76 63 15.08 +46.6PolarPwr n POLA ... ... ... 6.85 4.01 6 6.15 +22.8Polarity rs COOL ... ... ... 41.22 15.21 108 21.42 -7.7 Pool Corp POOL 1.80f 1.1 30 162.98 97.25 173 160.49 +23.8PopeRes POPE 2.80 3.9 26 73.50 66.60 72.19 +3.5Popular BPOP 1.00 2.0 31 51.87 32.04 717 50.43 +42.1Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 0 25.21 +3.8PopCpII pf BPOPM 1.53 6.3 ... 24.49 17.66 2 24.17 +6.9PortolaPh PTLA ... ... ...dd 64.56 30.10 592 37.62 -22.7Potbelly PBPB ... ... ...dd 13.75 10.60 90 12.20 -.8PotltchDel PCH 1.60 3.5 25 56.35 43.85 253 45.83 -8.2sPowellInds POWL 1.04 2.7 ...dd 38.17 22.80 59 37.84 +32.1PwrInteg POWI .64 .9 36 86.60 60.55 111 72.85 -1.0PS 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 9 1.97 -36.7Precipio n PRPO ... ... ... 5.77 .32 782 .43 -64.6PrecTh rs AIPT ... ... ...dd 2.50 .81 260 1.18 +16.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 60 62.32 +6.0PrefrmdLn PLPC .80 1.0 37 96.83 47.56 3 80.75 +13.7PremFin s PFBI ... ... 12 26.05 16.78 7 19.19 -4.4Premier PINC ... ... ...dd 38.99 27.16 291 38.15 +30.7Presbia n LENS ... ... ... 7.14 1.79 92 2.14 -43.4Presidio n PSDO ... ... ... 19.74 11.97 122 14.24 -25.7PriceTR TROW 2.80 2.3 21 127.43 81.61 705 119.36 +13.8PrSmrt PSMT .70 .8 34 94.45 77.30 119 82.75 -3.9PrmEgy PNRG ... ... ...dd 75.20 43.50 73.00 +41.7PrimoWtr PRMW ... ... 87 19.23 10.47 461 17.43 +38.7Primoris PRIM .24 1.0 19 30.00 23.61 558 25.21 -7.3PrinPrice PSET .16e ... ... 34.60 29.10 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 33.36 +2.3PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 35.67 +13.4PrinMill ef GENY .06e ... ... 38.63 30.03 0 37.50 +8.0Prin US SC PSC ... ... ... 35.98 27.61 34.46 +8.7PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1162 56.37 -20.1PriorityTc PRTH ... ... ... 12.99 8.34 8 10.93 +7.2PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 17 8.00 5.80 2 6.36 -6.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 6 2.98 +72.4ProQRTher PRQR ... ... ...dd 7.45 2.75 37 7.05 +118.6PrUltBio s BIB ... ... ...q 69.62 48.12 47 66.14 +18.0PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8965 67.18 +45.3ProDvrs h rs IPDN ... ... ... 6.74 2.45 1 3.20 -21.8ProrEng PFIE ... ... 1 5.30 1.23 287 3.44 +79.2PrognicsPh PGNX ... ... ...dd 9.42 4.60 1146 8.93 +50.1ProgrsSoft PRGS .56 1.5 33 53.60 31.17 145 38.45 -9.7Proofpoint PFPT ... ... ...dd 130.27 82.61 517 118.28 +33.2PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11184 12.01 -44.2ProS Ris n EQRR ... ... ... 51.48 38.13 1 50.46 +8.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 31 41.01 +21.9ProUShBio BIS ... ... ...q 25.21 16.24 22 16.62 -24.6ProspctCap PSEC .72 10.5 8 8.23 5.51 2458 6.83 +1.3ProtagTh n PTGX ... ... ...dd 23.97 5.50 1753 10.99 -47.2ProtctInsA PTVCA 1.12 4.8 53 24.86 21.31 23.50 -3.1PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 10 23.10 -3.5ProteonTh PRTO ... ... ...dd 2.90 1.30 27 2.25 +18.4Proteos n PTI ... ... ... 8.61 1.41 82 2.50 -57.1Prothena PRTA ... ... ...dd 70.00 10.43 364 14.34 -61.7Provent n PRVB ... ... ... 8.00 3.50 51 3.55 -26.2ProvidSv PRSC ... ... 19 83.90 48.81 37 73.05 +23.1ProvidBc n PVBC ... ... ... 29.60 19.75 0 27.85 +5.3ProvFnH PROV .56 3.1 19 20.00 17.62 2 18.32 -.4PrudntlBcp PBIP .20 1.1 93 19.87 16.04 3 18.69 +6.2PsychmCp PMD .72 3.4 20 22.88 15.99 11 21.42 +4.2tPulmatrix PULM ... ... ...dd 2.67 .39 784 .38 -73.4PulseBio n PLSE ... ... ...dd 34.82 9.81 16 13.47 -42.9tPumaBiotc PBYI ... ... ...dd 136.90 46.90 582 46.80 -52.7PureAcq n PACQ ... ... ... 9.75 9.59 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 10.30 +1.8PureCycle PCYO ... ... ...dd 11.00 6.55 18 10.35 +24.0tPurplInv n PRPL ... ... ...dd 13.90 6.33 64 6.50 -35.3PurpIn wt PRPLW ... ... ... 1.28 .64 .94 -13.0PyxisTnkr PXS ... ... 30 12.22 .79 75 .90 -72.0QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.50 21 51.70 +33.1QCR Hld QCRH .24 .5 16 49.70 39.85 114 43.75 +2.1QIWI plc QIWI .84e 5.3 15 20.31 13.67 60 15.88 -8.4Qorvo QRVO ... ... ...cc 86.84 64.53 1308 86.06 +29.2Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 7810 65.44 +2.2QualitySys QSII .70 3.3 35 23.73 12.24 272 21.48 +58.2Qualstar rs QBAK ... ... ... 13.50 5.55 7 7.43 -11.5Qualys QLYS ... ... 86 98.30 43.35 344 88.05 +48.4Quantenn n QTNA ... ... ... 20.40 9.60 140 16.21 +32.9Quanterx n QTRX ... ... ...dd 24.81 13.53 58 14.80 -31.1Quartrhill g QTRH .05 ... 3 2.12 1.01 169 1.32 -28.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 1.81 -21.3QuickLog h QUIK ... ... ...dd 2.22 1.05 97 1.12 -35.6Quidel QDEL ... ... ...cc 73.36 31.01 521 71.69 +65.4QuinStreet QNST ... ... ...cc 15.05 3.45 2326 12.98 +54.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 2.70 +13.9Quotinet QTNT ... ... ... 9.02 2.78 398 7.51 +51.7QuratRet A QRTEA ... ... 20 29.11 20.15 3518 22.03 -9.8QuratRet B QRTEB ... ... 22 28.90 20.32 21.63 -11.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 401 8.82 +100.0RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 23 29.91 +9.3RBC Bear ROLL ... ... 44 151.50 102.18 104 139.51 +10.4RCI Hosp RICK .12 .4 12 34.84 21.91 21 32.63 +16.6RCM RCMT 1.00e ... 23 7.50 4.63 2 4.80 -23.2RF Inds RFIL .08 .8 23 10.40 1.75 73 9.98 +269.4RGC Res s RGCO .62 2.2 33 31.57 22.16 5 28.43 +5.0RLJ Ent rs RLJE ... ... ... 6.19 2.67 12 6.16 +67.4RMG Net rs RMGN ... ... ...dd 2.73 .75 44 1.14 +39.0RMR Gp h RMR 1.00 1.2 50 89.50 42.36 21 85.70 +44.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.75 3.85 107 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 187 1.59 -71.4RaPhrm n RARX ... ... ...dd 17.90 4.78 319 10.07 +18.5RadNet RDNT ... ... 87 15.50 7.60 97 13.95 +38.1RadaElc rs RADA ... ... ...dd 3.86 1.77 91 2.75 -10.7Radcom RDCM ... ... 53 22.40 17.00 117 19.60 -1.3RadiSys RSYS ... ... ...dd 1.73 .53 404 1.47 +46.3RadiusHlth RDUS ... ... ...dd 41.77 22.25 1180 23.36 -26.5Radware RDWR ... ... ...dd 27.91 15.82 261 27.16 +40.0RamacoRs n METC ... ... ... 9.35 3.81 207 6.63 -3.6Rambus RMBS ... ... ...dd 15.50 11.85 734 12.70 -10.7RandCap RAND ... ... 3 3.50 2.36 5 2.37 -21.5tRandgold GOLD 2.00f 2.8 29 108.29 70.57 480 70.52 -28.7RandBcp n RNDB ... ... ... 17.45 13.36 5 16.91 +10.1sRapid7 n RPD ... ... ...dd 33.92 14.75 1297 32.53 +74.3RaveRest RAVE ... ... ...dd 2.33 1.09 5 1.41 -3.6RavenInds RAVN .52 1.3 1 42.40 26.70 37 38.80 +13.0tReShape rs RSLS ... ... ... 58.88 .33 735 .33 -98.5ReadIntlA RDI ... ... 12 17.50 14.37 11 15.94 -4.6ReadgIntB RDIB ... ... 19 27.88 20.00 25.50 +10.9RealGSol rs RGSE ... ... ...dd 3.25 .30 6301 .35 -76.4RealNetwk RNWK ... ... ...dd 5.00 2.63 21 3.48 +1.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 34 23.23 -4.2RealitCh n BCNA ... ... ... 24.47 20.73 0 21.18 -12.5RealmTh n RLM ... ... ... RealPage RP ... ... 74 61.95 38.00 511 57.20 +29.1ReataPh n RETA ... ... ...dd 85.39 19.31 280 72.63 +156.5ReconTech RCON ... ... ...dd 5.36 .64 80 1.39 +6.9RecroPhm REPH ... ... ... 13.05 4.78 270 5.66 -38.8RedRobin RRGB ... ... 21 70.10 36.20 503 37.20 -34.0RedRkRs n RRR .40 1.3 ... 36.99 21.41 1153 31.96 -5.3RedViolt n RDVT ... ... ...dd 46.40 4.35 21 7.47 -83.9Redn n RDFN ... ... ... 31.50 19.18 3101 22.39 -28.5RedhillBio RDHL ... ... ... 11.49 4.30 430 6.05 +17.7Regenrn REGN ... ... 27 505.49 281.89 451 391.42 +4.1RegnxBio n RGNX ... ... 51 85.10 18.35 332 70.80 +112.9RegulusTh RGLS ... ... ...dd 1.52 .24 571 .25 -75.8Reis Inc REIS .76 4.0 ...dd 24.00 15.95 33 19.00 -8.0ReliantBcp RBNC .32 1.2 27 29.99 21.90 3 27.46 +7.1Reliv In rs RELV ... ... ...dd 9.45 3.72 0 5.07 +6.3RemarkHld MARK ... ... ...dd 15.10 2.12 200 3.85 -60.4Renasant RNST .80f 1.8 18 49.78 37.68 94 45.01 +10.1sRenewEn REGI ... ... 6 18.45 9.50 2436 20.40 +72.9RenminTi rs ABAC ... ... ... 4.76 1.90 4 2.20 -25.4RentACt RCII .32 2.2 25 14.94 7.22 552 14.79 +33.2sReplgn RGEN ... ... 94 49.43 29.56 315 49.01 +35.1Replimun n REPL ... ... ... 16.98 14.03 41 15.80 +4.2RepBncp RBCAA .97 2.0 19 49.88 33.17 13 48.08 +26.5RepFBcp FRBK ... ... 55 9.75 7.53 132 7.75 -8.3resTORbi n TORC ... ... ...dd 21.10 7.55 116 11.77 -30.3RschFrnt REFR ... ... ...dd 1.46 .60 2 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 115 4.65 -37.8ResConn RECN .52f 3.2 27 17.95 12.05 85 16.20 +4.9RestorRob n HAIR ... ... ...dd 11.95 2.00 343 2.16 -53.0RetailOpp ROIC .78 4.1 56 20.54 16.18 958 19.10 -4.3RetoEco n RETO ... ... ... 12.75 3.13 38 3.55 -49.6Retrophin RTRX ... ... ...dd 31.87 20.09 318 27.09 +28.6RevanceTh RVNC ... ... ...dd 37.45 22.35 264 27.00 -24.5RevenHo n RVEN ... ... ... 6.75 2.32 0 4.07 -12.1RevolutL rs RVLT ... ... ... 7.89 2.70 253 2.84 -13.7ReWalkRob RWLK ... ... ...dd 2.00 .70 242 .80 -27.5RhythmP n RYTM ... ... ...cc 37.23 16.80 51 32.80 +12.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 324 6.84 -11.5RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 353 2.57 +73.6RichrdElec RELL .24 2.6 ...cc 10.40 5.31 28 9.20 +36.5RigelPh RIGL ... ... ...dd 4.71 2.14 993 2.74 -29.4RigNet RNET ... ... ...dd 19.50 10.03 41 13.20 -11.7RiminiSt n RMNI ... ... ... 10.40 .25 199 8.16 +3.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 639 6.93 -75.6RiseEdCy n REDU ... ... 21 18.60 9.50 92 12.78 -13.6RittrPh rs RTTR ... ... ... 6.47 1.83 22 2.35 -28.6RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 82 9.22 +6.3RocktPh n RCKT ... ... ... 24.28 3.74 112 21.24 +103.4RockwllM RMTI ... ... ...dd 8.70 3.62 326 4.54 -22.0RockyBr RCKY .48f 1.6 20 33.45 12.80 57 30.40 +60.8RkyMChoc RMCF .48 4.7 11 12.60 10.06 6 10.32 -12.4Roku n ROKU ... ... ...dd 58.80 15.75 3873 47.42 -8.4Rosehill n ROSE ... ... ... 10.84 5.52 26 7.88 +.3Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0sRossStrs s ROST .90 1.0 24 89.86 52.85 1946 90.75 +13.1RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 445 83.18 +1.3Rubicon rs RBCN ... ... ... 9.05 6.71 7 8.40 +5.3RubiusTh n RUBY ... ... ... 33.01 19.78 121 21.77 -10.2RmblOn B n RMBL ... ... ... 7.82 3.53 85 5.89 +13.4RushEntA RUSHA .12p ... 28 55.40 37.95 150 43.60 -14.2RushEntB RUSHB .12p ... 34 52.76 35.75 8 43.63 -9.5RuthsHosp RUTH .44 1.5 27 30.35 17.95 126 28.60 +32.1Ryanair RYAAY 1.55e 1.5 ... 127.61 98.27 251 101.34 -2.7S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 30 44.75 +12.4S&WSeed SANW ... ... ... 4.40 2.90 20 3.15 -19.2SB FinGp SBFG .32 1.6 14 20.45 15.61 4 19.82 +7.2SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 45 28.55 +6.3SBA Com SBAC ... ... ...cc 177.67 137.17 538 158.06 -3.2SEI Inv SEIC .60f 1.0 20 78.35 55.33 562 60.00 -16.5SelasLf rs SLS ... ... ... 17.25 1.01 268 1.05 -86.6SG Blck n SGBX ... ... ... 7.00 3.75 1 5.09 -14.9SGOCO rs SGOC ... ... ... 2.29 .90 38 .97 -8.3SI Fincl SIFI .24 1.7 14 15.70 13.75 4 14.05 -4.4SIGA Tc n SIGA ... ... ... 7.89 5.61 90 7.30 +23.5SLM Cp SLM ... ... 16 12.46 9.65 1303 11.23 -.6SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 0 71.25 +3.6SmartGlb n SGH ... ... 7 56.69 16.10 608 32.10 -4.7SMTC hg SMTX ... ... ... 3.18 1.16 25 2.61 +38.0SORL SORL ... ... 4 8.45 3.70 62 5.06 -24.7SP Plus SP ... ... 23 41.70 32.15 50 39.25 +5.8SPAR Gp h SGRP ... ... ... 3.75 1.00 8 1.24 +.8SpdDorWrF DWFI ... ... ... 26.00 23.22 19 23.70 -6.3SPI Eng rs SPI ... ... ... 2.61 .33 126 .37 -42.1sSPS Cmce SPSC ... ... ...cc 90.00 45.02 305 92.03 +89.4SS&C Tch s SSNC .28 .5 35 60.97 36.48 1048 55.73 +37.7SSLJ.cm n SSLJ ... ... ... 5.75 .56 251 1.07 -69.5SSR Mng g SSRM ... ... 22 11.44 7.64 605 10.19 +15.9SVB FnGp SIVB ... ... 28 333.74 159.44 329 322.07 +37.8SabanCap n SCAC ... ... ... 10.14 9.84 10.12 +2.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2SabraHltc SBRA 1.78e 8.0 17 23.79 15.78 739 22.36 +19.1SabreCorp SABR .56 2.2 30 26.78 17.30 2759 25.25 +23.2 tSAExplr rs SAEX ... ... ...dd 3.69 .73 339 .67 -69.7SaftyInsGr SAFT 3.20 3.5 24 95.20 67.50 20 92.30 +14.8SageThera SAGE ... ... ...dd 195.97 59.57 848 151.20 -8.2Saia Inc SAIA ... ... 37 87.05 51.10 210 75.60 +6.9SalemMda SALM .26 5.3 18 7.10 3.10 61 4.90 +8.9SalisbryBc SAL 1.12 2.5 16 51.80 34.65 0 44.00 -1.5SanderFm SAFM 1.28 1.2 8 176.43 95.97 237 103.38 -25.5SndySpr SASR 1.12 2.9 17 43.87 36.41 70 39.08 +.2Sanlp JBSS .55a .7 27 79.37 54.32 34 78.41 +24.0SangTher SGMO ... ... ...dd 27.50 8.40 1153 14.05 -14.3Sanmina SANM ... ... 18 39.40 24.60 413 30.50 -7.6Sano rt GCVRZ ... ... ... .60 .34 119 .55 +44.7Sapiens SPNS .20e 1.8 54 14.30 8.01 50 10.83 -6.0SareptaTh SRPT ... ... ...dd 176.50 35.26 563 121.47 +118.3Savara rs SVRA ... ... ...dd 17.19 5.07 267 11.50 -22.5scPhrma n SCPH ... ... ...dd 18.17 4.48 27 4.79 -60.4ScanSource SCSC ... ... 15 45.35 31.40 37 41.15 +14.9Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.59 -5.5Schnitzer SCHN .75 2.4 8 38.85 24.60 128 31.70 -5.4ScholRck n SRRK ... ... ... 27.02 14.00 10 15.20 -1.9Scholastc SCHL .60 1.5 ...dd 47.77 33.51 141 40.64 +1.3Schulmn SHLM .82 1.9 45 45.10 26.00 181 43.80 +17.6tSciGames SGMS ... ... ...dd 62.80 33.70 6166 34.85 -32.1ScrippsEW SSP .05p ... 47 20.35 10.69 628 14.51 -7.2Scynexis SCYX ... ... ...dd 2.50 1.05 99 1.47 -36.6SeaChange SEAC ... ... ... 4.03 2.40 14 3.07 -21.9SeacstBkg SBCF ... ... 23 34.95 20.58 131 29.53 +17.1SeagateT STX 2.52 4.6 14 62.70 30.60 2189 54.87 +31.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 85 .99 -5.1Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 561 1.91 -46.6SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 21 2.48 -4.8SeaSpine n SPNE ... ... ...dd 14.31 8.76 21 13.23 +30.7SeattGen SGEN ... ... ...dd 74.68 45.31 1347 72.96 +36.4SecndSight EYES ... ... ...dd 2.58 .90 139 1.67 -12.6ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 213 13.39 +38.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 115 12.83 +44.6SecNtl lf SNFCA .23t ... 3 6.05 4.05 3 5.05 +1.0SelectBc lf SLCT ... ... 20 14.14 10.90 7 12.99 +2.8SelIncREIT SIR 2.04 9.7 18 26.26 17.90 301 20.93 -16.7SelectaB n SELB ... ... ... 24.02 7.95 72 13.37 +36.3SelectvIns SIGI .72 1.2 20 62.95 46.28 148 61.05 +4.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 71 3.83 +2.7Semtech SMTC ... ... 62 51.90 31.30 234 50.25 +46.9SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 21 28.90 -6.0SenesTc n SNES ... ... ...dd 3.87 .30 1331 .98 +36.3SenHous SNH 1.56 8.4 12 20.27 14.86 1555 18.63 -2.7SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 5 24.57 -2.8SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 7 26.20 -2.5Senmiao n AIHS ... ... ... 8.91 3.75 1 4.46 -21.1Senomyx SNMX ... ... ...dd 1.71 .56 55 1.04 -20.0SensusHlt n SRTS ... ... ... 7.71 4.31 31 7.21 +39.7SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 1 9.84 +.9SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 1 10.16 +1.9SeqentialB SQBG ... ... ...dd 3.25 1.36 136 2.19 +23.0SeresTh n MCRB ... ... ...dd 17.42 6.65 50 7.64 -24.7SvcSource SREV ... ... ...dd 4.47 2.61 418 3.31 +7.0ServiFst s SFBS .44 1.0 20 44.95 32.54 42 42.13 +1.5SesenBio SESN ... ... ...dd 3.50 .62 451 1.60 +97.3SevStars h SSC ... ... ...dd 7.00 1.26 145 2.15 -53.4SevernBc SVBI .12 1.4 39 8.80 6.70 8 8.65 +19.2SharingE rs SEII ... ... 38 12.40 2.52 15 3.05 -59.8Sharps SMED ... ... ...dd 5.73 3.46 16 3.54 -13.4SharpSprg SHSP ... ... ...dd 12.50 3.07 172 10.95 +148.6ShndTele s SHEN .26f .7 ... 41.80 29.93 178 36.05 +6.7ShiftPixy n PIXY ... ... ... 6.35 2.00 99 2.90 +.7Shiloh SHLO ... ... 38 10.98 6.45 30 8.78 +7.1Shineco n TYHT ... ... ... 4.60 1.23 39 1.28 -44.3Shire SHPG 1.05e .6 89 177.51 123.73 419 173.29 +11.7ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 172 31.66 +18.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 7 19.14 +14.6ShotSpot n SSTI ... ... ... 48.55 10.51 201 47.39 +237.3Shuttery SFLY ... ... ...cc 100.34 39.76 1341 83.56 +68.0SiebertFn SIEB .10a .8 ...dd 21.61 3.60 4 12.62 -6.5SiennaBi n SNNA ... ... ... 29.25 12.77 15 15.31 -15.6Sientra SIEN ... ... ...dd 21.91 8.79 373 21.38 +52.1SierraBc BSRR .64 2.2 16 30.01 24.18 12 29.19 +9.9SierOnc g n SRRA ... ... ...dd 4.09 1.40 103 2.51 -32.7SierraWr SWIR ... ... 18 26.10 15.10 406 19.40 -5.1SifyTech SIFY .02e 1.0 ... 2.10 .43 30 1.72 +68.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 1001 6.08 -12.6SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 66 .85 -60.4Sigmatr SGMA ... ... 13 11.61 5.26 2 6.77 -33.1SignatBk SBNY .56p ... ... 161.92 108.89 569 109.57 -20.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 339 27.64 -6.0SilcLtd SILC 1.00 2.6 17 77.95 32.00 15 38.25 -45.4SilcnLab SLAB ... ... 89 110.70 71.75 188 97.45 +10.4SilicnMotn SIMO 1.20 2.1 21 58.04 41.36 325 55.89 +5.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3 3.69 -12.7Silvercrest SAMG .56 3.3 23 18.27 11.85 18 16.90 +5.3SimmnsFst s SFNC .60 2.0 19 33.45 24.98 169 30.20 +5.8SimplyGd n SMPL ... ... ... 17.56 10.93 208 16.87 +18.3SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 38 23.95 13.38 53 18.25 +13.4Sina SINA ... ... 41 124.60 78.71 1021 80.53 -19.7Sinclair SBGI .72 2.8 11 40.15 25.13 1628 26.00 -31.3SinoGlobl SINO ... ... ...dd 3.84 1.04 13 1.20 -53.1Sinovac h SVA ... ... ...dd 8.75 6.65 33 7.06 -10.4SiriusXM SIRI .04 .6 38 7.70 5.17 12616 6.86 +28.0SitoMobl rs SITO ... ... ...dd 8.60 2.04 39 2.24 -66.7SkySolar SKYS ... ... ...dd 2.43 .82 8 .98 -34.9SkyWest SKYW .40 .7 17 62.45 31.75 215 60.60 +14.1SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1346 96.07 +1.2SleepNmbr SNBR ... ... 22 40.72 26.22 897 30.58 -18.6SmartFn rs SMBK ... ... 21 27.69 19.49 22 25.15 +15.9SmartSnd n SND ... ... ... 11.06 4.81 603 5.31 -38.7SmthM hrs SMSI ... ... ...dd 3.41 .91 188 2.55 -10.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 543 4.75 -15.9SocketM n SCKT ... ... ... 4.31 1.86 0 2.35 -34.4sSodaStrm SODA ... ... 43 118.00 57.12 1182 123.75 +75.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 8 6.50 -39.3SolarCap SLRC 1.64 7.6 12 22.55 19.70 127 21.58 +6.8SolarSCap SUNS 1.41 8.3 14 18.40 16.10 16 16.91 -4.8SolarEdg n SEDG ... ... 23 70.74 24.70 1177 46.95 +25.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 15 2.66 +47.6SolidBio n SLDB ... ... ...dd 54.84 6.83 144 37.95 +67.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 103 1.40 -36.9SonicCorp SONC .64 1.9 21 37.44 22.11 766 33.43 +21.7SonicFdry SOFO ... ... ...dd 3.96 2.01 0 2.24 -25.4SonomaPh SNOA ... ... ...dd 6.88 2.15 9 2.21 -59.4Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 3168 19.15 -3.8Sophiris SPHS ... ... ...dd 4.05 1.80 105 2.78 +22.5SorrentoTh SRNE ... ... 27 10.65 1.50 1021 5.35 +40.8sSotherlyH SOHO .50f 7.1 ...cc 7.15 5.78 112 7.01 +8.7SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 3 25.41 -.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 9 25.14 -.8SouMoBc s SMBC .52f 1.3 17 41.49 30.76 5 39.30 +4.5SoundFin SFBC .56 1.4 23 40.43 31.15 4 39.95 +17.4SouthState SSB 1.36f 1.6 23 94.50 78.60 213 83.40 -4.3SthnFstBsh SFST ... ... 18 48.75 33.25 5 43.50 +5.5SoNatBcVa SONA .32 1.8 33 18.24 15.11 21 17.44 +8.8SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 64 35.05 +4.1SparkEn s SPKE .72 8.2 ...dd 21.10 8.05 204 8.85 -28.6SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 13 23.47 -11.8SparkTh n ONCE ... ... ...dd 96.59 41.06 8536 56.01 +8.9SpartnMot SPAR .10 .7 26 19.45 8.55 151 15.05 -4.4SprtnNash SPTN .72 3.0 ...dd 27.72 16.32 86 23.72 -11.1SpectPh SPPI ... ... ...dd 24.20 8.58 550 21.15 +11.6SperoTh n SPRO ... ... ... 19.00 9.66 116 11.79 +.3Sphr3D grs ANY ... ... ... 5.22 .29 178 .30 -87.6Spherix rs SPEX ... ... ...dd 2.42 .96 66 1.05 -25.1SpirtTex n STXB ... ... 74 22.55 20.04 2 21.49 -1.6Splunk SPLK ... ... ...dd 121.64 56.80 1081 103.40 +24.8SpokHldgs SPOK .50 3.3 34 18.85 13.75 126 15.10 -3.5SportsWhs SPWH ... ... 9 6.99 3.40 369 4.65 -29.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 68 14.40 +7.1SprottFoc FUND .75e 9.7 ...q 8.39 7.26 134 7.69 -2.9Sprouts SFM ... ... 24 28.29 17.55 1531 23.46 -3.7StaarSur STAA ... ... ... 43.15 10.25 513 39.90 +157.4Staff360 rs STAF ... ... ... 5.70 1.14 43 2.04 -35.2Stamps.cm STMP ... ... 31 285.75 160.00 162 263.45 +40.1Std AVB n STND ... ... ... 31.60 30.05 1 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 364 13.76 +22.2StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.33 StarsGp g TSG ... ... ... 38.95 15.85 1215 31.95 +37.1Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 5869 52.07 -9.3StatAutF STFC .40 1.3 ...cc 34.31 22.11 30 30.90 +6.1StateBkFn STBZ .80 2.5 20 35.99 25.41 140 31.91 +6.9SteadyM n STDY ... ... 11 6.55 2.60 39 4.70 +27.0StealthGas GASS ... ... 15 4.70 2.94 44 3.60 -17.4SteelCon STCN ... ... ... 2.90 1.46 92 2.08 -16.5StlDynam STLD .75 1.7 13 52.10 32.20 1929 45.11 +4.6SteinMart s SMRT .30 13.7 ...dd 4.04 .48 294 2.19 +88.8StellrAcq n STLR ... ... ... 10.49 10.00 1 10.36 +1.5StellAcq wt STLRW ... ... ... .45 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 116 14.50 -7.1Stericycle SRCL ... ... ...dd 79.18 56.64 784 62.38 -8.3Stericyc pf SRCLP 5.25 11.2 ... 68.36 43.93 17 47.04 -11.2tSterlBcp n SBT .04 .3 ... 14.98 11.85 42 11.71 -7.8SterlCons STRL ... ... 21 18.90 9.42 216 15.58 -4.3SMadden SHOO .80 ... 25 56.70 37.25 255 55.75 +19.4Stewrdshp SSFN .12 1.1 13 12.75 8.50 10.50 +2.4StitchFix n SFIX ... ... ... 35.45 14.48 1883 30.66 +18.7StockYBc s SYBT .92 2.4 19 41.90 31.90 24 37.80 +.3StoneCastle BANX 1.52 6.9 17 24.92 20.00 9 22.10 +9.8StrataS rs SSKN ... ... ...dd 2.81 1.06 191 2.07 +68.3Stratasys SSYS ... ... ...dd 25.00 17.17 497 22.44 +12.4StratEdu STRA 2.00f 1.6 37 132.01 76.40 303 124.52 +39.0Strattec STRT .56 1.7 19 49.20 29.70 4 33.80 -22.4StratusPrp STRS 1.00e ... 52 35.90 27.25 2 29.90 +.7StreamHlth STRM ... ... ... 2.82 .92 12 1.25 -26.0tStrgbrBio n SBBP ... ... ... 9.25 4.45 212 4.50 -37.9SummerInf SUMR ... ... ...dd 2.25 .72 90 1.56 +4.0SumFWV SMMF .52 2.1 13 28.16 21.20 5 25.18 -4.3SumtSem n WISA ... ... ... 5.00 4.20 10 4.72 +.4SmtStB s SSBI .48 3.1 22 16.10 11.65 15.71 +24.7SumTher n SMMT ... ... ...dd 16.86 2.16 28 2.35 -78.8SunHydrl SNHY .36 .7 41 70.83 41.68 416 49.09 -24.1SundEng n SNDE ... ... ... 9.59 3.61 30 5.90 -.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 199 2.45 -33.6SunOpta STKL ... ... ...dd 9.65 6.27 165 8.35 +7.7SunPower SPWR ... ... ...dd 10.00 6.46 1197 7.37 -12.6Sunrun n RUN ... ... 12 16.45 4.21 843 14.02 +137.6Sunworks n SUNW ... ... ... 1.95 .90 44 1.00 -4.8SuperMicro SMCI ... ... 15 27.90 16.10 852 20.25 -3.2SuperCom SPCB ... ... ...dd 4.95 1.53 138 1.69 -56.7SupTech rs SCONW ... ... ... 14.90 2.41 73 2.68 -75.4tSupGpCos s SGC .40f 2.0 18 28.85 18.69 23 19.74 -26.1Supernus SUPN ... ... 39 61.25 33.30 782 53.35 +33.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 15 2.75 +13.6SurfaceOn n SURF ... ... ... 18.18 10.38 160 10.69 -19.8SurgPtrs n SGRY ... ... ...dd 20.60 7.10 417 15.15 +25.2Surmodic SRDX ... ... ...cc 67.67 24.25 286 66.00 +135.7SykesEnt SYKE ... ... 51 33.48 25.77 135 29.29 -6.9Symantec lf SYMC .30 1.5 9 34.20 17.81 11446 19.44 -30.7Synacor SYNC ... ... ...dd 3.79 1.35 533 2.40 +4.3sSynalloy SYNL .13m .5 ...dd 22.25 10.41 82 24.35 +81.7Synaptics SYNA ... ... ...dd 55.25 33.73 532 48.96 +22.6SyndaxP n SNDX ... ... ...dd 15.20 6.10 139 6.65 -24.1SyneosH h SYNH ... ... ...dd 59.80 31.10 4336 49.60 +13.8SynrgyPh SGYP ... ... ...dd 3.90 1.43 4530 1.63 -26.9Synlogic rs SYBX ... ... ...dd 23.00 8.61 83 8.69 -10.4Synopsys SNPS ... ... 46 94.80 75.59 1330 92.65 +8.7Syntel SYNT 15.00e ... 20 40.89 17.79 678 40.57 +76.5Synthes rs SES ... ... ... 4.71 2.00 1 2.60 -8.5Sypris SYPR .08 5.3 ...dd 1.90 1.25 2 1.50 +8.7SyrosPhar n SYRS ... ... ... 24.38 6.30 210 11.57 +18.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 68

T -:T-MobileUS TMUS ... ... 26 66.52 54.60 4778 65.33 +2.9TAT Tch h TATT .34e 4.7 16 11.65 7.20 6 7.25 -31.0TCG BDC n CGBD 1.48a 8.2 11 20.30 16.73 61 17.97 -10.3TCP Cap TCPC 1.44 9.7 11 17.03 13.72 133 14.81 -3.1TD Ameritr AMTD .84 1.4 28 63.01 41.88 1999 58.05 +13.5tTDH Hld n PETZ ... ... ... 31.75 2.52 48 2.50 -55.7TESSCO TESS .80 4.7 33 24.85 12.15 7 17.05 -15.4TFS Fncl TFSL .68 4.4 52 16.62 14.32 132 15.48 +3.6TG Thera TGTX ... ... ...dd 17.35 7.25 1129 12.15 +48.2THL Credit TCRD 1.08 13.7 8q 10.06 7.70 136 7.88 -12.9TMSR Gl s TMSR ... ... 93 6.37 3.50 1 4.18 -16.2TOP Shi rs TOPS ... ... ... 46.00 .69 464 1.03 -59.0TPI Co n TPIC ... ... ... 32.22 16.35 270 30.51 +49.1TSR Inc TSRI ... ... 46 9.40 3.80 19 8.20 +57.7TTEC Hl TTEC .54f 1.6 31 43.75 29.45 57 32.80 -18.5TTM Tch TTMI ... ... 43 19.91 12.76 496 18.89 +20.5Tabula n TRHC ... ... ...cc 70.15 14.52 257 61.01 +117.5sTactSys n TCMD ... ... ...cc 57.60 22.72 799 57.66 +99.0Taitron h TAIT .10 4.9 ...dd 2.89 1.22 17 2.04 +21.4TakeTwo TTWO ... ... ...dd 130.43 87.66 1753 122.21 +11.3Talend n TLND ... ... ...dd 64.55 35.46 1164 56.32 +50.3TandmD rs TNDM ... ... ...dd 33.93 2.14 3597 30.75 +1203.0TandyLthr TLF ... ... 12 8.75 6.79 1 7.85 +1.3Tantech n TANH ... ... ... 4.54 1.10 619 1.53 -40.7Taoping h TAOP ... ... ...dd 5.20 .86 28 1.18 -20.3Tapimmu n TPIV ... ... ... 13.55 2.58 56 7.56 +92.9Tarena TEDU .28e 3.1 ...dd 19.25 7.11 101 9.18 -38.8TaylrDv TAYD ... ... 25 15.14 9.70 2 11.50 -14.3TechData h TECD ... ... 27 111.10 75.31 100 84.82 -13.4TechComm TCCO ... ... ...dd 15.40 3.70 105 5.30 -53.7TechTarg TTGT ... ... ... 34.47 9.11 313 28.90 +107.6Tecnoglass TGLS .56 6.2 22 9.88 5.50 24 9.05 +23.1Tecogen TGEN ... ... ... 4.20 2.05 2 3.38 +25.2Telenav TNAV ... ... ...dd 6.90 4.50 68 5.55 +.9Teligent TLGT ... ... ...dd 7.34 2.43 165 3.94 +8.5Tellurian rs TELL ... ... ...dd 13.74 6.45 692 7.27 -25.4Tenable n TENB ... ... ... 33.89 29.10 501 31.35 +3.6TenaxTh rs TENX ... ... ... 12.63 4.41 2 6.28 -35.9TerrFmP lf TERP 2.13e 20.2 ... 14.20 9.55 324 10.56 -11.7TerritBcp TBNK .88f 2.9 16 33.00 28.12 10 30.21 -2.1Tesaro TSRO ... ... ...dd 136.45 25.62 2357 27.66 -66.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 30565 379.57 +21.9sTetraTc TTEK .48 .7 28 69.00 39.95 539 69.20 +43.7Tetraphase TTPH ... ... ...dd 7.98 2.05 544 3.21 -49.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 25.64 +1.4TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 12 25.43 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 305 91.35 +2.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 79.60 5153 115.76 +10.8TexRdhse TXRH 1.00 1.6 29 70.86 44.29 874 63.78 +21.1The9Ltd rs NCTY ... ... ... 5.04 .83 11 .90 -53.2TherapMD TXMD ... ... ...dd 7.66 4.34 2763 5.35 -11.4TherpxBio n TRPX ... ... ... 7.69 3.00 9 3.77 -29.4TheravBio TBPH ... ... ...dd 35.90 21.27 361 27.68 -.8TheStreet TST .10 4.5 4 2.50 .75 270 2.22 +53.11347PrpIns PIH ... ... 45 8.25 6.55 2 7.15 -1.41347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.91 +6.2sThundBr n TBRG ... ... ... 9.65 9.60 875 9.61 -.4sThundBr un TBRGU ... ... ... 10.15 9.97 14 10.18 +1.3TiberAcq n TIBR ... ... ... 9.74 9.55 261 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 45 10.18 +1.6TileShop TTS .20 ... 44 16.05 5.15 195 8.00 -16.7Tilray n TLRY ... ... ... 34.10 20.10 1287 24.68 +10.2TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 7 36.66 +38.1Tiptree TIPT .14 2.1 20 7.24 5.35 32 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 99 15.17 -28.3TitanPh rs TTNP ... ... ... 2.85 .60 23 .93 -29.8TivityHlth TVTY ... ... 19 48.50 29.95 691 34.70 -5.1Tivo Cp TIVO .72 6.0 93 20.18 11.30 986 12.05 -22.8Tocagen n TOCA ... ... ... 14.66 8.31 111 8.51 -17.0TonixPh rs TNXP ... ... ...dd 5.11 .89 184 1.11 -67.8TopImage TISA ... ... ...dd 1.75 .95 12 1.02 -10.5Torchlght TRCH ... ... ...dd 1.51 .95 175 1.17 -12.9sTottenAc un TOTAU ... ... ... 10.15 10.12 94 10.16 +.3TowerSemi TSEM ... ... 11 36.69 19.61 370 20.56 -39.7TownSprts CLUB ... ... ...dd 14.85 5.00 114 9.80 +76.6TowneBank TOWN .64f 2.0 ... 35.30 27.85 68 31.95 +3.9TraconPh n TCON ... ... ...dd 3.95 2.00 165 2.40 -28.4TractSupp TSCO 1.24f 1.6 23 82.68 51.85 1246 79.98 +7.0TradDsk A n TTD ... ... ... 97.87 40.70 597 90.13 +97.1TrnWEnt TWMC ... ... 3 3.10 .80 2 .94 -48.6TransAct TACT .36 2.5 34 15.80 8.75 40 14.50 +9.4Transcat TRNS ... ... 34 23.80 12.00 19 23.25 +63.2TransGlb TGA .20 6.3 ...dd 4.13 1.07 305 3.19 +121.7TranslBio n TBIO ... ... ... 16.60 9.21 46 10.43 -9.5TravelCtrs TA ... ... ...dd 5.85 2.95 346 3.85 -6.1TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 14 24.53 -2.8TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 16 23.97 -4.9Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 4 24.00 -4.0Travelzoo TZOO ... ... 49 21.15 5.75 175 13.20 +104.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 5 13.47 -8.3Trevena TRVN ... ... ...dd 2.88 1.34 1047 1.61 +.6Tricida n TCDA ... ... ... 34.80 21.87 27 23.82 -8.4TriCoBsh TCBK .68 1.7 22 43.80 33.36 42 39.00 +3.0TridntAcq n TDAC ... ... ... 9.80 9.72 10 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.02 -.1TrilliumTh TRIL ... ... ... 13.30 4.15 20 4.85 -33.1sTriMas h TRS ... ... 22 30.60 22.70 289 30.15 +12.7Trimble TRMB ... ... 56 45.70 32.01 1950 40.06 -1.4TrinityBio TRIB .88 19.3 4 6.54 4.22 10 4.55 -10.8TrinMrg n TMCX ... ... ... 9.82 9.72 91 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 150 10.23 +2.2TripAdvis TRIP ... ... ...cc 62.36 29.50 2143 54.51 +58.2TriStCap TSC ... ... 18 30.10 20.30 86 29.00 +26.1TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.25 +1.3TriumphBc TBK ... ... 24 44.05 26.80 420 42.40 +34.6Trivago n TRVG ... ... ... 17.95 4.01 2987 4.66 -31.9Tronc TRNC ... ... 98 24.74 12.58 78 14.77 -16.0Trovagn rsh TROV ... ... ... 12.96 .65 1005 .81 -78.1TrueCar TRUE ... ... ...dd 19.74 8.75 410 11.63 +3.8TruettHrst THST ... ... ...dd 2.50 1.26 0 1.62 -21.7Trupanion TRUP ... ... ...dd 46.70 20.52 556 38.15 +30.3TrstNY TRST .26 2.9 16 9.70 7.51 125 9.10 -1.1Trustmk TRMK .92 2.6 17 35.68 28.16 259 35.16 +10.4T2 Biosys TTOO ... ... ...dd 9.98 2.80 1017 6.18 +50.0Tucows grs TCX ... ... 44 71.75 49.70 65 57.20 -18.3TuesMrn TUES ... ... ...dd 4.10 1.65 67 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 57 7.42 -3.3sTurtleBc rs HEAR ... ... ... 32.60 1.64 8052 30.83 +1601.4TwlSeas n TWLV ... ... ... 9.94 9.52 9.74 +2.2TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.28 +.7TwlSeas rt TWLVR ... ... ... .45 .35 26 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 6862 45.50 +31.821stCFoxB FOX .36 .8 19 49.65 24.30 3238 45.06 +32.121Vianet VNET ... ... 33 11.54 4.17 264 8.60 +7.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 28 26.39 -.7TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 5 18.50 +2.02U TWOU ... ... ...dd 98.58 45.50 1186 73.49 +13.9TymeTch n TYME ... ... ... 9.50 2.01 382 2.60 -59.2U -:US AutoPts PRTS ... ... 2 3.14 1.32 100 1.36 -46.0US Concrte USCR ... ... ...cc 86.35 44.00 1124 49.60 -40.7US Gld rs USAU .21e ... ... 3.27 1.05 55 1.27 -22.1sUFP Tch UFPT ... ... 27 35.40 25.88 30 36.10 +29.9UMB Fn UMBF 1.16 1.6 19 82.14 62.27 189 74.30 +3.3USEcology ECOL .72 1.0 40 73.10 44.50 121 70.05 +37.4USGlobInv GROW .03 1.8 ... 7.49 1.25 75 1.63 -58.2USA Tc pf USATP ... ... ... 27.82 20.75 25.50 +1.4USA Tech h USAT ... ... ... 15.58 4.90 339 14.95 +53.3USA Trk USAK ... ... ...cc 29.15 7.98 62 21.96 +21.1UTStarcm UTSI ... ... 13 6.51 2.00 64 3.49 -38.0Ubiquiti UBNT .17 .2 22 89.99 47.78 325 81.24 +14.4UltaBeauty ULTA ... ... 25 261.40 187.96 421 239.05 +6.9UltimSoft ULTI ... ... ...cc 297.93 181.59 188 283.52 +29.9UltraClean UCTT ... ... 6 34.59 13.12 545 14.45 -37.4UltPetro n UPL ... ... ... 10.18 1.54 1444 1.75 -80.7Ultragenyx RARE ... ... ...dd 87.33 41.67 289 77.38 +66.8Ultralife ULBI ... ... 28 10.95 5.80 63 9.90 +51.1Umpqua UMPQ .80 3.7 16 24.89 16.77 989 21.36 +2.7UniQure QURE ... ... ... 40.99 7.52 370 32.49 +65.8UnicoA UNAM ... ... ...dd 11.30 6.80 2 7.05 -17.5UnionBkVA UBSH .92f 2.3 23 42.74 30.45 115 40.60 +12.2UnionBkVT UNB 1.20 2.2 26 55.00 40.05 1 53.50 +1.0UnBnOH UBCP .52 4.0 18 14.00 11.55 1 13.11 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 1 23.23 +4.6UBSI UBSI 1.36 3.6 23 38.80 31.70 272 38.10 +9.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 0 27.65 +34.5UtdCmBks UCBI .60f 1.9 18 34.18 24.47 384 30.84 +9.6UCmntyFn UCFC .28f 2.7 17 11.98 8.55 78 10.40 +13.9UtdFnBcp UBNK .48 2.8 16 19.35 15.47 135 17.44 -1.1UtdFire UFCS 1.24f 2.2 35 61.56 38.95 73 56.13 +23.1UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 72 20.92 +21.3UtdNtrlF UNFI ... ... 10 52.69 31.84 504 34.22 -30.5USecBcCA UBFO .36 3.3 23 11.65 8.45 9 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .69 46 1.17 -22.0USLime USLM .54 .7 23 101.40 70.56 2 77.80 +.9UtdTherap UTHR ... ... 7 152.55 100.57 339 124.82 -15.6UtdGrdian UG 1.50e 8.0 28 21.33 15.00 6 18.70 +1.1UnitGrp UNIT 2.40 13.3 46 23.42 13.81 1531 18.06 +1.5UnityBcp UNTY .28f 1.2 15 25.50 16.15 3 23.75 +20.3UnityBio n UBX ... ... ... 20.48 12.75 13 15.70 -5.7UnivDisp OLED .24 .2 64 209.00 78.75 952 105.70 -38.8UnvElc UEIC ... ... 15 67.44 26.97 163 43.00 -9.0UnivFor s UFPI .35e 1.0 16 39.58 25.93 174 36.79 -2.2sUnvLogist ULH .42 1.2 26 34.95 14.05 129 35.25 +48.4UnvStainls USAP ... ... 68 31.20 17.30 95 29.90 +39.6UnivstPa UVSP .80 2.9 16 32.35 26.61 77 27.60 -1.6sUnumTh n UMRX ... ... ...dd 17.53 10.15 573 16.67 +50.0UplandSoft UPLD ... ... ...dd 37.35 18.52 104 33.78 +56.0UrbanOne UONE ... ... ...dd 4.85 1.25 22 2.65 +43.2UrbanOnD UONEK ... ... ... 2.40 1.35 12 2.05 +17.1UrbanOut URBN ... ... 24 48.24 16.68 1471 46.49 +32.6UrogenP n URGN ... ... ... 69.57 17.10 45 45.70 +22.8UtahMed UTMD 1.08 1.1 ... 117.65 69.25 17 94.75 +16.4Uxin Ltd n UXIN ... ... ... 10.49 5.08 483 6.73 -30.4V -:tVBI Vac n VBIV ... ... ... 5.10 1.85 203 1.93 -54.8VEON VEON .29e 9.7 ... 4.47 2.20 1908 3.00 -21.9VOXX Intl VOXX ... ... 5 8.85 4.64 52 5.20 -7.1VSE Corp s VSEC .32f .8 15 59.90 40.37 16 41.10 -15.1Valerits hn VLRX ... ... ... 6.79 1.19 167 1.50 -47.4ValueLine VALU .76 3.5 20 25.14 13.26 2 21.75 +12.4VanE GenD GNRX ... ... ...q 64.65 53.83 39 62.68 +5.7VanE VecBi BBH ... ... ...q 136.83 111.36 11 131.28 +5.4sVandaPhm VNDA ... ... ...dd 22.10 11.90 504 22.28 +46.5VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 40 63.80 -4.8VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 34 66.23 -.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 43 75.76 -5.6V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 286 58.33 -3.6VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 343 59.74 -.9VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1320 78.15 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.46 -4.2sVangR3K VTHR 2.17e 1.6 ...q 131.21 110.90 4 131.53 +7.1VanR2KGr VTWG .82e .5 ...q 155.90 117.80 10 153.13 +13.0VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 4 116.83 +6.6VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 53 134.78 +10.2VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 36 155.22 +12.5VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 70 62.27 -2.6VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 22 110.43 +1.7sVangR1K VONE 2.28e 1.7 ...q 131.36 110.94 16 131.24 +7.2VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 320 51.18 -2.4VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 1417 88.42 -7.7VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 56 73.00 -6.4VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1162 83.75 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 364 48.81 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 879 54.63 +.5VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 557 55.01 -3.2VantEng n VEAC ... ... ... 9.97 9.62 36 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 10.50 +3.0VarexImag VREX ... ... ... 43.76 27.31 1024 28.45 -29.2Varonis VRNS ... ... ...dd 83.10 35.55 708 65.45 +34.8tVascuBio VBLT ... ... ... 9.05 1.80 161 1.75 -75.4Vaxart rs VXRT ... ... ... 11.88 2.76 9 3.07 -50.7VectoIQ n VTIQ ... ... ... 9.59 9.51 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 10.07 +.7VeecoInst VECO ... ... ...dd 23.25 10.85 703 11.70 -21.2VBradley VRA ... ... 40 15.47 6.99 222 13.65 +12.1Veracyte VCYT ... ... ...dd 11.72 5.23 613 11.36 +74.0Verastem VSTM ... ... ...dd 9.07 2.77 1032 7.69 +150.5Vericel VCEL ... ... ...dd 14.75 3.00 3767 12.75 +133.9VerintSys VRNT ... ... ...cc 49.10 37.10 157 46.55 +11.2Verisign VRSN ... ... 40 159.11 97.15 675 152.30 +33.1sVerisk VRSK ... ... 40 115.40 78.97 689 116.17 +21.0Veritex VBTX ... ... 22 33.08 23.84 114 30.56 +10.8Veritone n VERI ... ... ... 74.92 7.76 118 14.57 -37.2Vermillion VRML ... ... ...dd 2.10 .54 46 .59 -69.4VeronaPh n VRNA ... ... ... 25.55 10.44 1 13.40 +12.9Verrica n VRCA ... ... ... 23.29 13.23 94 14.36 -17.9Versartis VSAR ... ... ...dd 22.10 1.35 60 1.78 -19.3 VertexEn VTNR ... ... ...dd 1.50 .65 83 1.23 +29.5VertxPh VRTX ... ... ...cc 183.39 136.50 983 177.51 +18.5Veru Inc VERU ... ... ...dd 3.00 .90 276 2.24 +96.5ViaSat VSAT ... ... ...dd 80.26 57.75 313 70.13 -6.3ViacomA VIA .80 2.3 7 42.55 28.20 36 34.05 -2.4ViacomB VIAB .80 2.8 6 35.55 22.13 2181 29.02 -5.8Viavi VIAV ... ... 31 11.17 8.34 1564 10.51 +20.3Vical rs VICL ... ... ...dd 3.70 1.02 37 1.33 -27.3Vicor VICR ... ... ... 62.70 16.30 238 61.15 +192.6VicDvAcc n VSDA ... ... ... 29.67 25.49 29.42 +3.4sVicMultiF n VSMV ... ... ... 29.21 24.92 0 29.22 +5.9Vict500VW CFA .44e .9 ...q 52.01 43.63 29 51.48 +5.5VictDisEnV CSF .38e .8 ...q 49.61 39.59 8 49.10 +8.8Vict500EV CFO .47e .9 ...q 52.03 43.52 95 51.43 +5.4VicEM Hi n CEY ... ... ... 28.35 23.66 0 24.69 -5.5VictDevVol CIZ .01j ... ...q 39.92 32.97 6 34.19 -2.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 29 47.54 +2.4VictSCVol CSA .16e ... ...q 50.28 40.61 0 50.18 +8.9VictIntlVol CIL .15e ... ...q 46.94 38.16 39.84 -2.0VicEmMkt CEZ ... ... ... 31.99 26.23 1 27.95 -5.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 7 46.32 +2.2VictIntHiD CID .33e ... ...q 38.00 33.58 3 34.48 -4.8VictCap n VCTR ... ... ... 13.50 8.91 75 9.76 -15.9ViewRay n VRAY ... ... ... 13.21 5.11 1550 9.95 +7.5VikingTh n VKTX ... ... ...dd 13.43 .91 844 10.57 +160.3VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.45 +12.4VillSupMkt VLGEA 1.00 3.6 16 31.49 21.95 14 27.87 +21.5sViperEnPt VNOM 2.40e 6.6 42 37.59 15.68 1026 36.57 +56.8VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.86 -22.9Virco VIRC .06 1.2 ... 6.05 3.95 1 4.90 -3.0VirtuFin n VIRT .96 4.7 11 37.85 13.10 1245 20.40 +11.5VirtusInv VRTS 1.80 1.4 16 138.03 103.81 35 131.90 +14.6VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 2 109.98 +9.0Virtusa VRTU ... ... ...cc 55.68 31.74 143 54.22 +23.0VistaGn n VTGN ... ... ... 2.65 .69 118 1.28 +15.0Visteon s VC ... ... 23 140.64 102.37 433 119.06 -4.9sVitalThera VTL ... ... ...dd 9.00 2.55 442 8.65 +45.4ViveveMd n VIVE ... ... ...dd 7.33 1.60 126 2.35 -52.7Vivopwr n VVPR ... ... ... 6.69 1.02 16 1.41 -51.4Vivus VVUS ... ... 3 1.05 .33 484 .67 +32.4Vodafone VOD 1.82e 7.5 ... 32.75 23.23 2493 24.40 -23.5VoyagerT n VYGR ... ... ...dd 31.91 8.10 257 20.18 +21.6vTvThera n VTVT ... ... ...dd 8.40 .65 52 1.25 -79.2Vuzix VUZI ... ... ...dd 11.40 4.10 151 6.35 +1.6W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 8.95 -6.0sWD 40 WDFC 2.16 1.3 40 165.40 103.80 85 166.30 +40.9WMIH WMIH ... ... ...dd 1.61 .60 20231 1.33 +56.7WSFS s WSFS .44 .8 17 57.70 42.45 63 55.35 +15.7WSI Inds WSCI .16 3.0 59 6.55 2.85 1 5.35 -10.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.47 +6.4WalgBoots WBA 1.76f 2.6 14 83.89 59.07 7144 67.05 -7.7WashFed WAFD .72f 2.1 15 37.70 29.80 146 33.60 -1.9WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 48.85 13 57.95 +8.8WaterstnF WSBF .48a 2.8 16 20.05 16.60 25 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 167 40.00 +14.0WaysideT WSTG .68 5.3 6 17.25 12.60 22 12.85 -23.1sWeb.com WEB ... ... 11 28.30 15.75 983 28.10 +28.9WeiboCorp WB ... ... ... 142.12 76.03 3004 83.47 -19.3WelleslyBc WEBK .22f .7 22 34.50 25.00 33.68 +13.4Wendys Co WEN .34 2.0 18 18.25 13.57 4000 17.01 +3.6WernerEnt WERN .36f 1.0 22 43.95 29.68 1116 36.60 -5.3Wesbanc WSBC 1.16 2.4 20 50.65 35.49 100 49.07 +20.7WestBcp WTBA .80 3.3 15 28.00 20.90 18 24.25 -3.6WAmBcp WABC 1.60 2.6 30 64.26 49.38 87 61.85 +3.9WestellT rs WSTL ... ... 30 4.60 2.50 59 2.68 -28.7WDigital WDC 2.00 3.0 7 106.96 67.33 4064 67.75 -14.8WstNwEnB WNEB .16 1.5 23 11.25 9.30 12 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 1.68 235 2.45 -34.8tWestwtrRs WWR ... ... ... 1.70 .33 562 .34 -68.2WeycoGp WEYS .92f 2.6 22 39.93 26.68 5 35.13 +18.2Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 9 18.73 -14.4Wheelr pfD WHLRD 2.19 11.1 ... 23.81 14.66 3 19.75 -1.7Wheeler rs WHLR 1.36 27.0 ...dd 12.30 3.25 44 5.03 -49.6WhiteHFin WHF 1.42 9.7 10 15.80 10.92 20 14.69 +9.5WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 25.16 -1.7Wilhelmina WHLM ... ... 25 7.82 5.40 5.65 -12.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 1115 16.45 +29.5WillmValV WVVI ... ... 24 8.86 7.81 8 8.31 +.8WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 0 4.85 -6.9Willdan WLDN ... ... 26 36.87 19.25 96 33.02 +37.9WillisLFn WLFC ... ... 14 36.70 22.51 21 32.85 +31.6WillisTwW WLTW 2.40 1.6 43 165.00 142.67 700 151.16 +.3Windstm rs WIN ... ... ... 13.65 3.03 572 3.90 -57.8Wingstop n WING .32f .6 78 62.19 31.53 512 59.20 +51.9Winmark WINA .60 .4 24 153.70 121.55 7 147.50 +14.0WinsFin WINS ... ... ... 390.88 33.38 8 120.00 -33.3Wintrust WTFC .76 .9 18 99.96 67.74 197 89.20 +8.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 3 26.68 -4.6sWisdTrMdE GULF 1.10e 5.5 ...q 20.03 16.45 7 19.85 +12.7WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 11 37.67 +5.4WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 102 43.23 +4.3WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 21 75.63 -12.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 69.71 -4.6WisdomTr WETF .12 1.5 22 13.41 7.70 1015 8.13 -35.2WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 12 25.30 -7.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.64 +.7WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 20 47.99 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.44 +4.6WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 51 24.18 +.1WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 7 30.92 -4.0WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 14 43.64 -5.3WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 6 23.17 -14.0Wix.com WIX ... ... ... 112.40 50.90 308 102.60 +78.3Woodward WWD .57 .7 29 89.30 65.76 250 79.56 +3.9Workday WDAY ... ... ...dd 140.00 95.35 1664 132.75 +30.5tWorkhrs rs WKHS ... ... ...dd 3.82 1.39 370 1.33 -48.0WldAccept WRLD ... ... 16 125.14 71.02 93 109.24 +35.3WrightMed WMGI ... ... ...dd 29.89 19.01 897 26.30 +18.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.38 -8.9Wynn WYNN 3.00 2.0 42 203.63 124.11 1581 153.29 -9.1X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .56 74 .61 -62.3XOMA rs XOMA ... ... 18 37.25 7.07 33 24.45 -31.3XTL Bio rs XTLB ... ... ... 3.94 1.55 4 1.76 -23.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.83 AB Government Money ... 1.84 AB Government Money ... 1.84 AIM MMCshRes 23 1.42 AIMMMInv 23 1.57 AIM Premier Portfoli 33 1.03 AIM Premier Tax Exem 8 1.17 AIM Premier U.S. Gov 25 1.79 AIM Short Term Invts 26 1.79 AIM Short Term Invts 9 1.06 AIM Short Term Invts 15 1.91 AIM Short Term Invts 28 2.07 AIM Short Term Invts 28 1.82 AlBernExRK p ... 1.79 AllBrnExRsv I ... 1.82 AlliBernExRsvA ... 1.65 AlliBernExRsAd ... 1.65 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 27 1.82 AmC CapPr 48 1.48 AmC Prime 37 1.66 AmCentUSGv 42 1.53 AmCPrime t 37 1.41 American Century Pri 37 .91 BBH MM Inst 36 1.67 BBH MMkt 36 1.41 BLFMuniDlr 23 .90 BMOGov I p 12 1.74 BMO Gov Y 12 1.50 BMO Institutional Pr 18 1.98 BMO Institutional Pr 18 1.73 BMOPrimeI p 16 1.96 BMO Prime Y 16 1.71 BNY Mellon Governmen 48 1.47 BNYMellon M 48 1.72 BNY Mellon National 17 .81 BR TFdCsMg 27 1.28 BL FedTrDlr 37 1.55 BLFTrCsMg 42 1.29 BLFT Adm 27 1.68 BlackRock Cash Fds, 36 1.83 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.28 BLFFedFnd 23 1.80 BRInst 22 1.97 BLFCASel p 6 .09 BLFedFdSel p 23 .97 BLMunFdSel 23 .35 BLFTempFdSel 30 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 37 1.40 BlackRock Liquidity 23 1.40 BlackRock Liquidity 42 1.39 BlackRock Liquidity 6 .31 BlackRock Liquidity 27 1.38 BlackRock Liquidity 37 1.30 BlackRock Liquidity 23 1.30 BlackRock Liquidity 42 .96 BlackRock Liquidity 27 1.74 BlackRock Liquidity 27 .95 BLF FedTr 37 1.80 BLF TrsTr 42 1.79 BLFTrsTrDlr 42 1.54 BLFT FundDlr 27 1.53 BLFMunCsh 13 .85 BRInvest 22 1.61 BlackRock Money Mark 22 .88 BLNYMfPCS p 6 .63 BRSvc 22 1.70 BLFTempFdPCS 30 1.56 BRLiqTrsTAd 42 1.69 BLFM MuniCsh 13 1.10 BLF TempFd 30 2.06 BLFTmpDlr 30 1.81 BLFTmCsDlr 30 1.82 BLFedTrAd 37 1.70 BLCAMunPC p 6 .40 BlkrkLqTmpAd 30 1.96 BRLiqTmpCR 30 1.66 BLMuAdm 23 1.05 BLF TmpCsh 30 2.05 BLFT TrFund 27 1.78 BLFedAdm 23 1.70 BLMuCshMg 23 .65 BLFTmCshMg 30 1.56 CNIGovtA p 27 1.17 California Tax-Free 53 .94 CapResFd p 34 1.26 Cash Account Tr, Gov 21 1.62 Cash Account Tr, Gov 21 1.82 Cash Account Trust 21 .98 Cash Account Trust: 35 .26 Cash Acct Tr: Govt & 21 1.75 Cash Acct Tr: Tax Ex 35 .68 Cash Acct Tr: Tax Ex 35 1.04 Cash Acct Tr: Tax Ex 35 1.08 CashMgtInst 18 1.66 CashResInst 18 1.73 CavanalCshAd 16 1.32 Cavanal Hill Governm 16 1.64 Cavanal Hill Governm 16 1.69 Cavanal Hill Governm 16 1.61 Cavanal Hill U.S. Tr 8 1.62 Cavanal Hill U.S. Tr 8 1.70 Cavanal Hill U.S. Tr 8 1.50 CavanalTrAdm 8 1.20 CitiznSelTreA 49 1.84 CitiznSelTreB 49 1.64 CityNaRoGv p 27 1.02 CityNRochGv 27 1.47 Columbia Government 38 1.41 Columbia Government 38 1.40 Columbia Government 38 1.40 Columbia Government 38 1.59 Columbia Government 38 1.40 ColumbiaA 38 1.40 Columbia Z 38 1.40 DWSMSerMgd 18 1.84 DWSMSerInst 18 1.84 DWS MMkt 28 1.66 DWS Variable NAV Mon 22 2.21 DavisGvtA 52 1.38 Deutsche Money Marke 28 1.41 Deutsche Money Marke 28 .69 Deutsche Money Marke 28 1.66 DryBasic 38 1.76 DryInsPfGHm 12 1.80 DryInsPfGvP 12 1.54 DryTrsAgcyC 9 1.48 DryResInst 12 1.84 Dreyfus Cash Mgmt Ad 38 2.02 Dreyfus Cash Mgmt In 38 2.12 Dreyfus Cash Mgmt In 38 1.88 Dreyfus Government S 43 1.38 Dreyfus Government S 43 1.53 Dreyfus Government S 43 1.68 Dreyfus Government S 43 1.78 Dreyfus Govt Cash Mg 22 1.80 Dreyfus Govt Cash Mg 22 1.54 Dreyfus Govt Cash Mg 22 1.69 Dreyfus Govt Cash Mg 22 1.39 Dreyfus Institutiona 49 1.90 Dreyfus Institutiona 20 2.03 Dreyfus Institutiona 37 1.51 Dreyfus Institutiona 37 1.76 Dreyfus Institutiona 9 1.79 Dreyfus Instl Prefer 20 1.97 Dreyfus Liquid Asset 28 1.71 Dreyfus Liquid Asset 28 1.32 Dreyfus Municipal Ca 13 .91 Dreyfus Municipal Ca 13 .66 Dreyfus New York Mun 9 1.01 Dreyfus New York Mun 9 .76 Dreyfus Prime Money 35 1.99 Dreyfus Tax Exempt C 11 1.13 Dreyfus Tax Exempt C 11 .88 Dreyfus Treasury Cas 30 1.80 Dreyfus Treasury Cas 30 1.55 Dreyfus Treasury Cas 30 1.70 Dreyfus Treasury Cas 30 1.41 Dreyfus Treasury Sec 37 1.78 Dreyfus Treasury Sec 37 1.53 Dreyfus Treasury Sec 37 1.68 Dreyfus Treasury Sec 37 1.39 Dreyfus Treasury and 9 1.80 DryfLA 28 1.41 DryInTrAgcHm 9 1.73 DryTrPmCsh I 37 1.80 DryfGenTrPrA 39 .95 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 22 2.01 FIMMDomII 22 1.86 FIMMDomIII 22 1.76 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55FIMM Government Port 25 1.84 FIMMMMkt I 25 2.08 FIMMMMktII 25 1.93 FIMMMMktIII 25 1.83 FIMMTrOnlyII p 37 1.65 FIMMTrOnly3 37 1.55 FIMMTrOnly I 37 1.80 FIMM Treasury Only P 37 1.84 FIMM Treasury Portfo 30 1.82 FIMMTry I 30 1.78 FIMMTryII 30 1.63 FIMMTryIII 30 1.53 FedCAMuniII 33 .64 FedCAMunCS p 33 .29 FedCAMunCap 33 .94 FedGovOblCp 24 1.65 FedGovOb IS 24 1.77 FedGovOblSv 24 1.53 FedMMEagle 25 1.83 FedNYMun WS 45 1.04 FedPAMu WS 21 .85 FedPrCshObCp 32 1.94 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 30 2.09 FedPrObSvc 30 1.89 FedTrstUSTr 22 1.74 FedTrsOb IS 25 1.77 FedTreasObSv 25 1.52 FedTrsOblCp 25 1.67 FedUSTCshSv 45 1.53 FedUSTrsIns 45 1.78 FedVaMuCsCS p 28 .25 Federated Government 24 .80 Federated Government 36 1.44 Federated Government 27 1.08 Federated Government 27 .68 Federated Government 27 .68 Federated Government 27 1.09 Federated Government 24 1.11 Federated Government 24 .93 Federated Government 24 1.80 Federated Institutio 7 1.08 Federated Institutio 25 1.78 Federated Institutio 25 1.93 Federated Institutio 30 2.04 Federated Institutio 25 2.03 Federated Municipal 29 .62 Federated Municipal 29 .87 Federated Municipal 29 .38 Federated Municipal 29 .51 Federated Prime Cash 32 1.10 Federated Prime Cash 32 1.25 Federated Prime Cash 32 1.34 Federated Prime Cash 32 1.54 Federated Prime Cash 32 1.73 Federated Treasury O 25 1.51 Federated Trust for 22 1.05 Federated Trust for 22 .91 FedMstr 3 1.90 FidTrAdvC t 31 .51 Fidelity California 20 1.08 Fidelity California 20 .83 Fidelity Domestic Po 22 1.96 Fidelity Flex Govern 24 1.98 Fidelity Government 25 1.03 Fidelity Government 25 1.28 Fidelity Government 25 1.66 Fidelity Government 25 1.73 Fidelity Government 25 1.28 FidGovPortS 25 1.75 Fidelity Insti Money 25 2.12 Fidelity Insti Money 22 2.05 Fidelity Insti Money 22 1.51 Fidelity Insti Money 30 1.28 Fidelity Insti Money 37 1.30 Fidelity Investments 22 2.07 Fidelity Investments 22 1.98 Fidelity Investments 22 1.78 Fidelity Investments 22 1.88 Fidelity Investments 22 2.03 FidCashRes 25 1.61 FidSpGov 25 1.56 FidSpMM 23 1.83 FidSpUSTr 37 1.57 FidMMPortS 25 2.03 Fidelity Massachuset 29 1.11 Fidelity Massachuset 29 .86 Fidelity Money Marke 23 1.95 Fidelity New Jersey 48 1.15 Fidelity New Jersey 48 .90 Fidelity New York AM 19 1.09 Fidelity New York AM 19 .84 Fidelity SAI Municip 19 1.24 Fidelity Series Gove 24 1.98 Fidelity Tax-Exempt 25 1.03 Fidelity Treasury Mo 31 1.54 Fidelity Treasury On 37 1.75 FidTrPortsS 30 1.73 FidTrsyCR 31 1.01 FidTryDly M 31 1.26 FstAmTrObD 17 1.34 FstAmGvObA p 18 1.20 FstAmPrObY 17 1.72 FstAmTrObA p 17 1.19 FstAmTrObY 17 1.49 First American Gover 18 1.81 First American Insti 17 2.03 First American Treas 17 1.80 First American U.S. 35 1.75 First American U.S. 35 1.35 First American U.S. 35 1.20 First American U.S. 35 1.50 FsAmGvObII 18 1.65 FstAmTrObII 17 1.64 FsAmISTrII 35 1.65 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 17 1.76 FstAmTreResA 17 1.00 Gabelli U.S. Treasur 57 1.88 Gabelli U.S. Treasur 57 1.88 GabelliUST 57 1.88 GartmrMMPr 28 1.42 GnCAMuB 11 .32 GnTrsAgcy A 9 1.23 GnTrsAgcy R 9 1.43 GnGvSec 17 1.08 GeneralB p 35 1.21 General Government S 17 1.32 GnGovB p 17 .90 General Money Market 35 1.63 General Municipal Mo 11 .72 General Treasury Sec 39 1.20 General Treasury Sec 39 1.40 General Treasury and 9 .98 GnMMkt 35 1.46 Goldman Sachs Fds, F 27 1.66 Goldman Sachs Fds, F 27 1.73 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 36 1.87 Goldman Sachs Financ 25 1.70 Goldman Sachs Financ 25 1.30 Goldman Sachs Financ 25 1.55 Goldman Sachs Financ 19 1.64 Goldman Sachs Financ 19 1.24 Goldman Sachs Financ 19 1.49 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 30 1.51 Goldman Sachs Financ 30 1.26Goldman Sachs Financ 30 1.66 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 25 1.77 Goldman Sachs Financ 30 1.73 Goldman Sachs Financ 19 1.71 Goldman Sachs Financ 36 2.09 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 36 1.97 Goldman Sachs Financ 19 1.59 Goldman Sachs Financ 30 1.61 Goldman Sachs Financ 25 1.65 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 30 1.11 Goldman Sachs Financ 30 .96 Goldman Sachs Financ 30 1.41 Goldman Sachs Financ 27 1.12 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 1.41 Goldman Sachs Financ 19 1.10 Goldman Sachs Financ 19 .94 Goldman Sachs Financ 19 1.39 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 25 1.15 Goldman Sachs Financ 25 1.00 Goldman Sachs Financ 25 1.45 Goldman Sachs Financ 31 1.49 Goldman Sachs Financ 31 1.34 Goldman Sachs Financ 31 1.79 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 25 .80 Goldman Sachs Financ 25 1.55 Goldman Sachs Financ 25 1.80 Goldman Sachs Financ 31 1.28 Goldman Sachs Financ 31 1.75 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 31 .98 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.53 Goldman Sachs Financ 31 1.78 Goldman Sachs Invest 30 1.53 Goldman Sachs Invest 30 1.38 Goldman Sachs Invest 30 1.23 Goldman Sachs Invest 15 .13 Goldman Sachs Invest 15 .87 Goldman Sachs Invest 30 1.78 Goldman Sachs Invest 30 2.03 Goldman Sachs Invest 30 1.03 Goldman Sachs Invest 30 1.78 GovTxMgSvc 36 1.51 GovObTR 24 1.27 GovTxMgIS 36 1.76 Government Fund Clas 36 1.68 Government Obligatio 18 1.83 Government Obligatio 18 1.80 GovResFd P 27 .93 HSBC U.S. Government 22 1.67 HSBC U.S. Government 22 1.78 HSBC U.S. Government 22 1.72 HSBC U.S. Government 22 1.74 HSBC U.S. Treasury M 23 1.68 HSBC U.S. Treasury M 23 1.43 HSBC U.S. Treasury M 23 1.79 HSBC U.S. Treasury M 23 1.75 HSBC U.S. Treasury M 23 1.77 HSBCUSGov A 22 1.27 HSBCUSGov D 22 1.42 Harbor Money Market 41 1.52 Harbor 41 1.64 HeritAdm 16 1.88 HeritInst 16 2.01 HewittMM p 36 1.30 ING MM A 26 1.53 ING MM I 26 1.53 Invesco Government M 23 1.78 InvescoA5 23 1.42 InvescoC5 p 23 .67 Invesco Tax Exempt C 9 .36 Invesco Tax-Exempt C 9 .38 Investor Cash Tr, Tr 28 1.60 Investor Tax-Exempt 15 1.02 Investor Tax-Exempt 15 .62 Investor Tax-Exempt 15 .87 Investor Tax-Exempt 15 1.09 Investor Tax-Exempt 15 .97 Investor Tax-Exempt 15 .47 Investor Tax-Exempt 15 .32 Investor Tax-Exempt 15 .77 InvCshTrTrs 28 1.74 Investors Cash Tr, T 28 1.21 Investors Cash Trust 28 1.78 Ivy Cash Management 18 .46 Ivy Cash Management 18 .52 Ivy Cash Management 18 1.38 Ivy Government Money 15 1.52 Ivy Government Money 15 1.57 IvyMonyyC t 15 .47 IvyMnyA 15 1.27 IvyMM B 15 .34 JPMGvMMAg 25 1.71 JPMLqAsR 28 1.53 JPMGvPrem 25 1.52 JPMGvCap 25 1.79 JPMTrPlInv 15 1.45 JPMTrPlRs 15 1.25 JPMorg100 Agcy 45 1.70 JPM100 SecP 45 1.51 JPM100 TrInst 45 1.75 JPMorgan100 45 1.37 JPMLqAstP 28 1.78 JPMorganFed 32 1.37 JPMorFedAgcy 32 1.70 JPMorgFedPr 32 1.51 JPMLqAstAg 28 1.97 JPMLqAstC p 28 1.26 JPMLqAstMrg 28 1.64 JPMLqAstInst 28 2.02 JPMMunInst 6 1.07 JPMMuMorg 6 .69 JPMNYMuR p 6 .55 JPMorgPrm 25 1.73 JPMorgPrAgcy 25 1.99 JPMorgPrmPr 25 1.80 JPMTreasC t 15 .98 JPMTrsPlusP 15 1.50 JPMTrsPlsMrg 15 1.36 JPMTrsPlsInst 15 1.74 JPMTrsPlsAg 15 1.69 JPMTrsSecR p 45 1.26 JPMUSGvInst 25 1.76 JPMUSGvtR p 25 1.27 JPMUSGvtMrg 25 1.38 JPMLqAsInv 28 1.72 JPMorgan 100% US Tre 45 1.78 JPMorgan California 6 .73 JPMorgan California 6 .16 JPMorgan California 6 .48 JPMFedInst 32 1.75 JPMorgan Institution 11 1.04 JPMorgan Institution 11 1.09 JPMorgan Institution 11 1.07 JPMorgan Institution 11 .99 JPMorgan Liquid Asse 28 2.05 JPMorgan Municipal M 6 .58 JPMorgan Municipal M 6 1.02 JPMorgan Municipal M 6 .23 JPMorgan New York Mu 6 .80 JPMorgan New York Mu 6 .21 JPMorgan New York Mu 6 .55 JPMPrInst 25 2.04 JPMPrRsv 25 1.55 JPMorgan Prime Money 25 2.10 JPMorgan Prime Money 25 2.07 JPMorgan Prime Money 25 1.28 JPMorgan U. S. Treas 15 1.80 JPMorgan U.S. Govern 25 1.27 JPMorgan U.S. Govern 25 .97 JPMorgan U.S. Govern 25 .92 JPMorgan U.S. Govern 25 1.68 JPMorgan U.S. Treasu 15 1.77 JPMorgan US Governme 25 1.46 Liquid Assets Portfo 28 1.20Liquid Assets Portfo 28 1.87 Liquid Assets Portfo 28 1.52 Liquid Assets Portfo 28 1.99 MainStay A 21 1.45 MainStay B 21 1.22 MainStay Money Marke 21 1.22 MainStay Money Marke 21 1.22 ManagersMM 25 1.81 Maryland Tax-Free Mo 21 .99 Maryland Tax-Free Mo 21 .90 Meeder Institutional 27 2.01 MeederRetl 28 1.69 ML CMAMn 32 1.41 ML CMATr 35 1.38 MilestnTOInst 34 1.73 MilestnTOInv 34 1.48 MHLIRSel 22 2.02 MMktGS2 34 1.82 MMktGS4 34 1.57 MMktProFdInv 18 .96 MMktProFdSvc 18 .12 Mutual America Insti 23 1.83 Nationwide Governmen 28 1.21 NatnwdMMInst 28 1.47 New York Tax-Free Mo 21 1.00 NorthInstGovSel 40 1.74 Northern 50 1.91 NorthernGvSl 42 1.59 NorthInstGovt 41 1.70 NorthInstPrObSv 39 2.08 NthnInstPrObSh 39 2.08 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 69

Northern Institution 5 1.10 Northern Institution 41 1.70 Northern Institution 40 1.74 Northern Institution 40 1.74 NorthInstTreas 45 1.77 NorthernUSGv 42 1.60 OppCshResN t 39 1.40 OppenhCshB p 39 1.21 OppenhCshC p 39 1.40 OppCshRes 39 1.40 Oppenheimer Governme 39 1.41 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.81 Oppenheimer Institut 37 1.80 OppMMFd A 39 1.41 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.68 PIMCO Government Mon 5 1.78 PIMCO Government Mon 5 1.79 PIMCO Government Mon 5 1.78 PNC Government Money 34 1.70 PNC Gov A 27 1.61 PNC Gov I 27 1.76 PNC TrA p 37 1.57 PNC Tr I 37 1.72 PNC Treasury Plus Mo 46 1.66 PNC Treasury Plus Mo 46 1.57 PW PACE P 21 1.35 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.34 Pioneer U.S. Governm ... .81 PionrCs ... 1.19 PremGvtMP 25 1.79 PremierPort 33 2.03 Premier Portfolio Pe 33 1.49 Premier Portfolio Pr 33 1.73 Premier Portfolio Re 33 1.87 Premier Portfolio Re 33 1.17 PrimeObTR 30 1.59 PruMMartD 30 1.36 PruMMrtZ 30 1.53 Prudential Governmen 30 1.36 Prudential Governmen 30 1.25 Prudential Governmen 30 1.32 PruInstMM A 27 2.01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnm MMA 19 1.67 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 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 32 .93 SEI DITGovA 36 1.68 SEI DITGvIIA 49 1.79 SEI DITTrsA 30 1.65 SEI DITTrIIA 41 1.76 STI CshRes 38 1.58 STIC Prime Portfolio 15 1.75 STIC Prime Portfolio 15 1.04 STIC Prime Portfolio 15 1.36 STIC Prime Portfolio 15 1.83 STIT Liquid Assets 28 1.77 STIT STIC Prime Por 15 1.61 STIT Government & Ag 28 1.79 STIT Government & Ag 28 1.52 STIT Liquid Assets P 28 2.04 STIT STIC Prime Port 15 1.88 STIT Tax-Free Cash R 9 .81 STIT Tax-Free Cash R 9 1.03 STIT Treasury Obliga 39 1.80 STIT Treasury Obliga 39 1.76 STIT Treasury Obliga 39 1.56 STIT Treasury Portfo 26 1.49 STIT Treasury Portfo 26 1.76 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 16 1.54 SchwbACR 16 1.47 SchwbCshRes 18 1.48 Schwab Government Mo 2 1.54 SchwbInv 33 1.86 SchwbRetAdv 29 1.85 Schwab Retirement Go 28 1.76 Schwab Treasury Obli 6 1.54 Schwab U.S. Treasury 7 1.52 SchbValAdv 33 1.88 SchwValAdUlt 33 2.03 SchbMM 1 1.29 Schb UST 7 1.32 SentinelGov A 6 1.29 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 2.10 State Street Insti L 17 1.35 State Street Insti T 18 1.46 State Street Insti T 18 1.81 State Street Insti T 29 1.82 State Street Insti U 17 1.83 State Street Insti U 17 1.48 State Street Institu 17 1.87 State Street Institu 17 1.79 State Street Institu 18 1.73 State Street Institu 29 1.74 State Street Institu 17 1.75 State Street Institu 17 1.58 State Street Institu 29 1.47 State Street Institu 17 1.85 State Street Institu 18 1.75 State Street Institu 23 2.04 State Street Institu 23 2.01 State Street Institu 23 1.85 State Street Treasur 18 1.85 SunAmMMA 26 .01 T. Rowe Price Govern 40 1.71 T. Rowe Price Instit 42 1.91 T. Rowe Price Tax-Ex 49 1.04 TDAM California Muni 15 .39 TDAM Insti U.S. Gov 35 1.45 TDAM Insti U.S. Gove 35 1.70 TDAM Institutional T 25 .86 TDAM Institutional T 25 1.41 TDAM Institutional U 35 1.05 TDAMMMInv 29 1.38 TDAMMMkPr 29 1.37 TDAM Money Market Po 29 1.48 TDAM Money Market Po 29 1.28 TDAM Municipal Portf 24 .54 TDAM New York Munici 7 .55 TDAM U.S. Government 43 1.08 TDAMUSGv 43 1.18 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .02 TRowSumCR 43 1.74 TRowPRF 40 1.57 TRowUST 41 1.54 Thriv MM Inst 32 1.60 Thriv MMk A 32 1.44 TreasObTR 25 1.27 Treasury Obligations 17 1.82 Treasury Portfolio P 45 1.72 U.S. Government Mone 42 .78 U.S. Government Mone 42 1.28 U.S. Government Mone 42 1.98 U.S. Treasury Money 41 1.66 UBS Prime Investor F 20 1.67 UBS Prime Preferred 20 1.98 UBS Prime Reserves F 20 1.94 UBS RMA Government M 24 1.46UBS Select Governmen 24 1.81 UBS Select Governmen 24 1.50 UBS Select Governmen 24 1.77 UBS Select Governmen 24 1.75 UBS Select Prime Inv 22 1.72 UBS Select Prime Pre 22 2.06 UBS Select Treasury 22 1.75 UBS Select Treasury 22 1.77 UBS Select Treasury 22 1.50 UBS Select Treasury 22 1.81 UBS Tax-Free Institu 13 1.16 UBS Tax-Free Investo 13 .89 UBS Tax-Free Preferr 13 1.20 US Government Money 24 .95 US Government Money 24 1.68 USAA Mutl 34 1.68 USAA Treas 44 1.60 VALIC MMktI 30 .01 VALIC MMkII 28 .01 VangAdmTry 51 1.89 VangFdl 46 1.87 VangPr 46 2.05 VangPrInst 46 2.11 Voya Government Mone 26 1.15 Voya Government Mone 26 1.52 Voya Government Mone 26 .52 Voya Government Mone 26 1.53 Voya Liquid Assets P 27 1.38 Voya Liquid Assets P 27 1.63 Voya Liquid Assets P 27 1.23 Voya Money Market Po 27 1.59 Voya Money Market Po 27 1.44 WA Select Tax Free R 22 1.11 WF 100% Treasury Mon 35 1.76 WF Government Money 23 1.82 Wells Fargo 100% Tre 35 1.66 WellsFargo A 16 1.59 WFCashInvAd 16 1.90 WFCashInst 16 2.03 Wells Fargo Cash Inv 16 2.10 Wells Fargo Fd, Trea 20 1.59 WFGovAdm 23 1.63 WFGvtMMA 23 1.36 Wells Fargo Heritage 16 2.08 Wells Fargo Heritage 16 1.78 WellsFargoI 100 35 1.46 WellsFargoInsCsh 16 1.73 WellsFargoInsGv 23 1.46 Wells Fargo Money Ma 16 1.99 Wells Fargo Money Ma 16 1.69 Wells Fargo Municipa 4 1.14 WellsF100TrA 35 1.36 WellsFargo TrsyS 20 1.48 WellsFargoTrsyA 20 1.33 WellsFargo TrsyI 20 1.73 WFGvMMInst 23 1.76 Western Asset Govern 26 1.96 Western Asset Govern 26 .95 WA GvtRsvA 26 1.35 WAInstGvInst 26 1.80 Western Asset Insti 49 1.73 Western Asset Insti 48 2.03 Western Asset Instit 26 1.75 Western Asset Instit 26 1.75 Western Asset NY Tax 17 .75 Western Asset Prime 30 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .72 Western Asset US Tre 49 .97 WstnUSTrN 49 1.37 WstnInstLqRsI 48 2.08 WstnPrmLiq 48 1.80 WstnInstUSTR 49 1.78 WstnPrmUSTR 49 1.52 Wilm GovSel 33 1.58 Wilm TrAdm 31 1.33 Wilm TrSvc 31 1.19 Wilm TrSvc 31 1.58 Wilm GovAdm 33 1.33 Wilmington U.S. Gove 33 1.18 WilmUSGov 33 1.68Tax ExemptAIMTx 9 .26 AmC CATF 11 .78 AmC TF 7 .86 BMO TaxF I p 12 1.11 BMO TaxF Y 12 .87 BNYMelNMuM 17 1.05 BLMunFdPCS p 23 .67 BRLM Muni 23 1.15 BRF NYMuni 6 1.11 BRFCAMuni 6 .88 CashActTxEMgd 35 .90 FIMMTxExII 22 1.03 FIMMTxEx3 22 .93 FIMMTxExI 22 1.18 FedCAMuniSv 33 .79 FedCAMu WS 33 1.04 FedGAMuCsh 21 .80 FedMAMuCS p 42 .32 FedMAMuniSv 42 .73 FedMuObl A 29 1.19 FedMuOblCap 29 1.09 FedMunOblSv 29 .94 FedNYMuCSv 45 .82 FedNYMuCS p 45 .34 FedNYMuCsII 45 .59 FedPAMuniCS 21 .27 FedPAMuCsSv 21 .65 FedTaxFObWS 33 1.14 FedTxFrObSv 33 .89 FedMuniSvc 28 .64 FedTxF c 7 1.13 FidCA 17 .79 FidCT 31 .91 FidMA 26 .86 FidMI 28 .81 FidMuMM 32 1.00 FidNJ 52 .87 FidNY 20 .87 FidOH 39 .85 FidPA 14 .84 FidSpCA 20 .98 FidSpMA 29 1.02 FidSpNJ 48 1.05 FidSpNY 19 1.00 FidTEDly M 25 .66 FidAZ 12 .87 Fid TECR 25 .41 FidTxEx MM 25 .91 FidTaxExPortS 22 1.13 FinSq TEF 15 1.12 FstAmTFA 11 .57 FstAmTxFY 11 .87 FsAmTxFObII 11 1.02 FstAmTFObZ 11 1.12 GenNJMun 16 .59 GenNYMuB 7 .58 GnMuB p 11 .26 GnNYMuB p 7 .17 GnCalMu 11 .51 JPMMuMMP 6 .83 JPMorganCA 6 .59 JPMorganNY 6 .66 JPMorganTF 10 .72 JPMorg TFPr 10 .86 JPMTxFrR p 10 .61 JPMorgTFAgcy 10 1.05 JPMTxFrInst 10 1.10 NYTxFrMMI 22 2.12 NortnInstMuni 5 1.10 NorthernMun 9 .91 PremierTxEx 8 1.17 SchwAMTTxF 22 .78 SchwNYMuVA 23 .95 SchwNYMuSw 23 .70 SchwTxFValAd 22 1.00 ShwbTE 18 .91 SchwabTxEx 18 1.01 Schwb CA 15 .73 ScudTECshInst 35 1.10 TDAMCAMu 15 .49 TDAMMuni 24 .64 TDAMNYMu 7 .65 TRowSumMu 49 .93 TRowCA c 53 .72 TRowNY c 21 .78 TRowTE c 49 .95 USAATxEx 28 .82 VangNJ 55 1.20 VangCA 27 1.09 VangPA 24 1.17 VangNY 27 1.17 VangTxEx 25 1.18 WFAMuCshM 4 1.24 WFA MuCsMSv 4 .99 WFNatInstMM 6 1.12 WFNtTFMMSv 6 .87 WellsFargoNat 6 1.02 WellsF NTFA 6 .72 WstnFTxR N 22 .57 WstnInstTxFR 22 1.16 WstnNYTxR N 17 .60 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 99.29 99.30 1.93 1.50 Aug 18 p 99.31 100.00 1.99 1.00 Sep 18 p 99.29 99.30 1.85 .75 Sep 18 p 99.26 99.27 1.96 1.38 Sep 18 p 99.29 99.30 1.95 .88 Oct 18 p 99.25 99.26 1.98 .75 Oct 18 p 99.22 99.23 2.04 1.25 Oct 18 p 99.25 99.26 -0.01 2.08 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.25 99.26 2.05 3.75 Nov 18 p 100.14 100.15 2.08 1.00 Nov 18 p 99.21 99.22 2.08 1.25 Nov 18 p 99.23 99.24 2.07 1.38 Nov 18 p 99.24 99.25 2.10 1.25 Dec 18 p 99.22 99.23 2.10 1.00 Dec 18 p 99.20 99.21 2.18 1.38 Dec 18 p 99.21 99.22 2.20 1.50 Dec 18 p 99.23 99.24 2.18 1.13 Jan 19 p 99.17 99.18 2.20 2.13 Jan 19 f 100.08 100.09 +0.01 1.48 1.13 Jan 19 p 99.15 99.16 2.23 1.25 Jan 19 p 99.17 99.18 2.23 1.50 Jan 19 p 99.20 99.21 2.24 .75 Feb 19 p 99.07 99.08 2.23 2.75 Feb 19 p 100.08 100.09 2.25 1.13 Feb 19 p 99.11 99.12 2.26 1.38 Feb 19 p 99.16 99.17 2.25 1.50 Feb 19 p 99.18 99.19 2.27 1.00 Mar 19 p 99.07 99.08 2.27 1.25 Mar 19 p 99.10 99.11 2.31 1.50 Mar 19 p 99.15 99.16 2.30 1.63 Mar 19 p 99.18 99.19 2.30 .13 Apr 19 f 99.03 99.04 +0.01 1.42 .88 Apr 19 p 99.00 99.01 2.32 1.25 Apr 19 p 99.06 99.07 2.37 1.63 Apr 19 p 99.15 99.16 2.36 .88 May 19 p 98.27 98.28 2.38 3.13 May 19 p 100.17 100.18 -0.01 2.39 1.13 May 19 p 98.31 99.00 2.40 1.25 May 19 p 99.02 99.03 2.39 1.50 May 19 p 99.09 99.10 2.40 1.00 Jun 19 p 98.23 98.24 -0.01 2.43 1.25 Jun 19 p 98.30 98.31 2.44 1.63 Jun 19 p 99.09 99.10 2.44 .75 Jul 19 p 98.13 98.14 -0.01 2.45 1.88 Jul 19 f 101.05 101.06 +0.01 .61 .88 Jul 19 p 98.15 98.16 2.46 1.63 Jul 19 p 99.06 99.07 2.47 .75 Aug 19 p 98.08 98.09 2.48 3.63 Aug 19 p 101.04 101.05 2.49 8.13 Aug 19 k 105.21 105.22 -0.01 2.46 1.00 Aug 19 p 98.13 98.14 -0.01 2.51 1.25 Aug 19 p 98.21 98.22 -0.01 2.52 1.63 Aug 19 p 99.02 99.03 2.52 .88 Sep 19 p 98.07 98.08 2.52 1.00 Sep 19 p 98.09 98.10 2.53 1.38 Sep 19 p 98.22 98.23 -0.01 2.53 1.75 Sep 19 p 99.04 99.05 2.53 1.00 Oct 19 p 98.06 98.07 -0.01 2.55 1.25 Oct 19 p 98.13 98.14 -0.01 2.55 1.50 Oct 19 p 98.23 98.24 2.57 1.00 Nov 19 p 98.01 98.02 -0.01 2.58 3.38 Nov 19 p 101.00 101.01 -0.01 2.56 1.00 Nov 19 p 97.31 98.00 -0.01 2.59 1.50 Nov 19 p 98.29 98.30 -0.01 2.58 1.50 Nov 19 p 98.19 98.20 -0.01 2.58 1.38 Dec 19 p 98.12 98.13 -0.01 2.59 1.13 Dec 19 p 98.00 98.01 -0.01 2.58 1.63 Dec 19 p 98.22 98.23 2.59 1.88 Dec 19 p 99.00 99.01 -0.01 2.59 1.38 Jan 20 f 100.21 100.22 +0.01 .91 1.38 Jan 20 f 98.09 98.10 2.60 1.25 Jan 20 p 98.01 98.02 -0.01 2.60 1.38 Jan 20 p 98.07 98.08 -0.01 2.61 2.00 Jan 20 p 99.04 99.05 -0.01 2.60 3.63 Feb 20 p 101.15 101.16 -0.01 2.62 8.50 Feb 20 k 108.23 108.24 -0.02 2.59 1.38 Feb 20 p 98.03 98.04 2.63 1.25 Feb 20 p 97.29 97.30 2.63 2.25 Feb 20 p 99.13 99.14 -0.01 2.62 1.13 Mar 20 p 97.18 97.19 -0.01 2.63 1.38 Mar 20 p 97.31 98.00 -0.01 2.64 2.25 Mar 20 p 99.11 99.12 -0.02 2.64 1.50 Apr 20 p 98.03 98.04 -0.02 2.65 .13 Apr 20 f 98.16 98.17 1.01 1.13 Apr 20 p 97.14 97.15 -0.01 2.64 1.38 Apr 20 p 97.27 97.28 -0.01 2.65 2.38 Apr 20 p 99.16 99.17 -0.02 2.65 1.50 May 20 p 98.00 98.01 -0.01 2.66 3.50 May 20 p 101.14 101.15 -0.01 2.66 8.75 May 20 k 110.20 110.21 -0.02 2.56 1.38 May 20 p 97.23 97.24 -0.01 2.66 1.50 May 20 p 97.30 97.31 -0.01 2.67 2.50 May 20 p 99.22 99.23 -0.02 2.66 1.50 Jun 20 p 97.29 97.30 -0.01 2.66 1.63 Jun 20 p 98.02 98.03 -0.01 2.67 1.88 Jun 20 p 98.17 98.18 -0.02 2.67 2.50 Jun 20 p 99.22 99.23 -0.01 2.67 1.25 Jul 20 f 101.03 101.04 .68 1.50 Jul 20 p 97.25 97.26 -0.01 2.68 1.63 Jul 20 p 97.31 98.00 -0.01 2.68 2.00 Jul 20 p 98.22 98.23 -0.01 2.68 2.63 Jul 20 p 99.29 99.30 -0.01 2.67 1.50 Aug 20 p 97.22 97.23 -0.01 2.68 2.63 Aug 20 p 99.28 99.29 -0.02 2.68 8.75 Aug 20 k 111.28 111.29 -0.02 2.67 1.38 Aug 20 p 97.12 97.13 -0.01 2.69 2.13 Aug 20 p 98.27 98.28 -0.02 2.69 1.38 Sep 20 p 97.10 97.11 -0.01 2.69 1.38 Sep 20 p 97.08 97.09 -0.02 2.70 2.00 Sep 20 p 98.17 98.18 -0.02 2.70 1.63 Oct 20 p 97.23 97.24 -0.01 2.71 1.38 Oct 20 p 97.03 97.04 -0.02 2.72 1.75 Oct 20 p 97.29 97.30 -0.02 2.71 1.75 Nov 20 p 97.28 97.29 -0.02 2.72 2.63 Nov 20 p 99.25 99.26 -0.02 2.72 1.63 Nov 20 p 97.17 97.18 -0.02 2.73 2.00 Nov 20 p 98.12 98.13 -0.02 2.72 1.88 Dec 20 p 98.02 98.03 -0.02 2.72 1.75 Dec 20 p 97.24 97.25 -0.02 2.73 2.38 Dec 20 p 99.06 99.07 -0.02 2.73 2.00 Jan 21 p 98.09 98.10 -0.02 2.73 1.13 Jan 21 f 100.20 100.21 .86 1.38 Jan 21 p 96.24 96.25 -0.02 2.74 2.13 Jan 21 p 98.17 98.18 -0.02 2.74 2.25 Feb 21 p 98.25 98.26 -0.03 2.74 3.63 Feb 21 p 102.04 102.05 -0.03 2.74 7.88 Feb 21 k 112.15 112.16 -0.03 2.72 1.38 Feb 21 p 96.00 96.01 -0.03 2.74 2.00 Feb 21 p 98.05 98.06 -0.03 2.74 2.38 Mar 21 p 99.02 99.03 -0.03 2.74 1.25 Mar 21 p 96.06 96.07 -0.03 2.75 2.25 Mar 21 p 98.23 98.24 -0.03 2.75 .13 Apr 21 f 97.28 97.29 .93 2.38 Apr 21 p 99.00 99.01 -0.03 2.75 1.38 Apr 21 p 96.13 96.14 -0.02 2.75 2.25 Apr 21 p 98.22 98.23 -0.02 2.75 2.63 May 21 p 99.20 99.21 -0.03 2.76 3.13 May 21 p 100.31 101.00 -0.03 2.76 8.13 May 21 k 114.08 114.09 -0.03 2.74 2.00 May 21 p 97.30 97.31 -0.03 2.76 2.63 Jun 21 p 99.20 99.21 -0.02 2.76 1.13 Jun 21 p 95.15 95.16 -0.02 2.76 2.13 Jun 21 p 98.08 98.09 -0.02 2.76 .63 Jul 21 f 99.24 99.25 .71 2.63 Jul 21 p 99.19 99.20 -0.03 2.76 1.13 Jul 21 p 95.10 95.11 -0.03 2.77 2.25 Jul 21 p 98.16 98.17 -0.03 2.77 2.13 Aug 21 p 98.04 98.05 -0.03 2.78 8.13 Aug 21 k 115.15 115.16 -0.03 2.75 1.13 Aug 21 p 95.05 95.06 -0.03 2.78 2.00 Aug 21 p 97.23 97.24 -0.03 2.78 1.13 Sep 21 p 95.01 95.02 -0.03 2.78 2.13 Sep 21 p 98.01 98.02 -0.03 2.78 1.25 Oct 21 p 95.09 95.10 -0.03 2.79 2.00 Oct 21 p 97.19 97.20 -0.03 2.79 2.00 Nov 21 p 97.18 97.19 -0.03 2.78 8.00 Nov 21 k 116.08 116.09 -0.03 2.76 1.75 Nov 21 p 96.23 96.24 -0.03 2.79 1.88 Nov 21 p 97.04 97.05 -0.03 2.79 2.00 Dec 21 p 97.14 97.15 -0.04 2.79 2.13 Dec 21 p 97.27 97.28 -0.04 2.79 .13 Jan 22 f 97.18 97.19 -0.01 .84 1.50 Jan 22 p 95.23 95.24 -0.04 2.79 1.88 Jan 22 p 96.31 97.00 -0.03 2.80 2.00 Feb 22 p 97.11 97.12 -0.04 2.79 1.75 Feb 22 p 96.15 96.16 -0.04 2.79 1.88 Feb 22 p 96.28 96.29 -0.04 2.80 1.75 Mar 22 p 96.12 96.13 -0.04 2.80 1.88 Mar 22 p 96.25 96.26 -0.04 2.81 .13 Apr 22 f 97.08 97.09 -0.02 .88 1.75 Apr 22 3p 96.09 96.10 -0.04 2.80 1.88 Apr 22 p 96.23 96.24 -0.04 2.81 ARCResources 148373 15.00 14.42 14.42 -.46 AdvOil Gas 400579 4.32 4.07 4.11 -.18 AgnicoEagle 119472 54.20 51.99 52.51 -1.48 Aimia Inc 256875 3.98 3.71 3.77 +.03 AirCdaV VV 131858 24.33 23.51 23.78 +.05 AlacerGoldJ 70497 2.71 2.68 2.68 +.01 AlamosGoldA 142226 6.92 6.42 6.44 -.34 AlgonquinPwr 76646 13.18 12.93 13.18 +.09 AlimntatnBSV 80813 60.40 59.73 59.98 -.01 AltaGasLtd 123439 26.38 25.59 25.64 -.54 AphriaInc J 307501 10.33 9.78 9.79 -.43 AthabascaOil 148444 1.71 1.60 1.63 -.03 AuroraCannabi 1448928 6.63 6.05 6.16 -.38 AzargaUrnmo 57120 .27 .23 .27 +.02 B2GoldCorpo 123870 3.20 3.14 3.16 -.03 BCE Inc 178971 54.19 53.35 53.39 -.75 BarrickGold 333104 14.54 14.04 14.09 -.33 BauschHealth 204576 32.39 29.45 30.61 +1.02 BaytexEnergy 258100 4.33 4.18 4.22 -.03 Bk NS 215692 77.28 76.16 76.37 -.53 BkMontreal 165205 103.88 102.50 102.81 -.41 BlackberryLtd 227360 13.35 12.78 12.86 -.20 BombardirBSV 3071541 5.18 4.94 4.96 -.15 BrookdALV 70788 55.00 54.01 54.08 -.45 CGIGrpASV 76586 84.10 82.27 82.60 -.20 CIBC 115654 120.10 118.33 118.75 -.61 CIFinancial 69887 23.49 23.03 23.09 -.01 CamecoCorp 79527 14.52 14.31 14.40 -.07 CanforCorp 83677 28.10 26.89 27.14 -.59 CanopyGrowth 219691 34.69 33.87 34.26 +.41 CdnNatRail 96273 115.92 114.70 115.24 +.56 CdnNatRes 351585 47.20 45.50 45.52 -.75 CenovusEngy 321873 13.50 13.04 13.07 -.08 CenterraGld 64861 5.87 5.70 5.74 -.07 CequenceEgy 135730 .10 .09 .09 ... CrescentPnt 199499 8.90 8.61 8.61 -.14 DHXMediaLtd 172768 2.95 2.70 2.72 -.18 DalradianJ 65962 1.45 1.44 1.45 +.01 DenisonMines 63963 .68 .65 .66 +.02 DetourGoldo 69433 12.72 12.31 12.44 -.26 DollaramaInc 145485 47.10 45.41 45.74 -1.31 EldoradoGld 72136 1.39 1.34 1.34 -.04 EmeraInc 94779 42.57 42.21 42.29 -.28 EnCanaCorp 370611 18.25 17.85 17.88 +.06 EnbridgeInc 358058 47.37 46.47 46.81 +.28 EnbridgeIncme 69255 33.28 32.76 32.93 +.20 EnerCareInc 192908 28.90 28.86 28.86 ... EnerplusCorp 115246 18.04 17.35 17.36 -.27 FinningIntl 75008 34.37 33.60 34.18 +.34 FirstCapRlty 78118 20.21 19.81 19.84 -.39 FirstQntumo 308816 19.02 18.17 18.23 -.45 Fortis Inc 72094 42.94 42.57 42.75 -.14 Franco Nevada 62569 94.88 92.76 92.97 -2.00 GildanActive 138783 40.29 39.61 39.90 -.51 GoldcorpInc 200948 16.05 15.68 15.73 -.33 GreenOrganicD 57463 5.76 5.46 5.65 +.11 GtWstLifeco 78122 32.50 31.90 31.97 -.43 H RRealUn 80236 20.82 20.20 20.20 -.37 HrznCrdOilBl 151544 11.16 10.96 10.97 +.13 HrznCrdOilBr 169957 4.63 4.55 4.63 -.06 HrznGoldBull 60293 10.34 9.83 9.84 -.51 HrznNtGsBul 105988 3.96 3.90 3.95 +.13 HudBayMnrls 257600 6.77 6.57 6.58 +.01 HuskyEngy 161583 21.97 21.39 21.42 -.34 HydroOneLimi 106010 19.36 18.99 19.11 -.10 HydukeEnergy 87765 .09 .06 .06 -.04 ISharesS P60 307479 24.73 24.40 24.42 -.19 IShrsCapEngy 68327 13.23 12.91 12.92 -.12 IamgoldCorp 90341 7.23 6.86 6.88 -.34ImperialOil 88028 43.64 42.68 42.72 -.34 InMedPharmace 78771 .85 .78 .83 +.05 InterPipeline 154671 24.93 24.47 24.50 -.22 InterforCorp 150269 20.72 20.25 20.37 +.48 IvanhoeAo 199160 2.45 2.38 2.40 -.03 KeltExplo 80102 9.80 9.54 9.54 -.10 KeyeraCorp 60522 38.33 37.04 37.33 -.63 KinrossGold 305227 4.49 4.33 4.35 -.10 Kirklandlake 61967 30.76 28.77 29.06 -1.22 LargoResourcs 202065 2.04 1.92 2.01 +.11 LundinMng 339118 7.01 6.79 6.81 -.13 LydianOrdo 58916 .21 .18 .21 +.01 MEGEnergy 275491 8.69 8.19 8.24 -.23 MagnaInt l 145328 77.91 76.66 76.88 +.07 ManulifeFin 274638 23.75 23.32 23.36 -.22 MaxarTechnolo 153772 57.20 48.02 50.14 -7.59 NatBkCan 172459 64.64 63.32 63.63 -.77 NemaskaLithiu 208219 .74 .71 .71 ... NeovascInc 278099 .05 .04 .04 ... NevsunReso 565554 4.95 4.76 4.89 +.10 New Gold 119550 1.76 1.59 1.60 -.11 NorbordInc 73133 51.41 49.34 49.66 -.03 NutrienLtd 124753 75.74 73.74 73.98 -1.19 ObsidianEnerg 95571 1.36 1.30 1.31 -.03 OceanaGoldCrp 130523 4.10 3.99 4.01 -.04 OpenTextCorp 63688 51.15 49.90 50.48 -.67 PaintedPonyE 125760 3.22 3.07 3.09 +.03 ParexReso 79247 23.93 23.24 23.37 +.14 ParklandFuel 123370 39.94 38.30 39.59 +1.66 PembinaPipe 151365 47.84 46.35 46.59 -.93 PeytoExpl 85850 10.78 10.47 10.49 -.17 PowerCorpSV 191873 29.68 28.88 28.93 -.48 PrairieSkyRyl 64590 24.48 23.60 23.62 -.42 PrecisionDrl 247182 4.82 4.66 4.72 +.01 Prometico 115280 .70 .66 .68 ... PwrFinCorp 89445 31.10 30.60 30.68 -.19 RagingRiver 144709 5.87 5.68 5.68 -.08 RestrntBrnds 74927 82.57 81.26 81.62 -.94 RioCanRlUn 110553 25.28 24.71 24.73 -.62 RogersCommB 94428 66.80 66.30 66.55 -.04 RoyalBank 247486 101.81 100.38 100.51 -.91 SNCLavalin 58627 57.41 54.50 54.56 -1.97 SaputoInc 83856 42.78 41.26 41.84 -1.93 SevenGenClA 243041 17.24 16.80 16.85 +.31 ShawCommBNV 90939 27.11 26.59 26.72 -.23 SherrittIntl 128104 .90 .84 .84 -.06 SunLifeFin 192111 52.79 51.46 51.52 -.75 SuncorEngy 343042 54.84 53.31 53.38 -.34 T D Bank 344684 77.45 76.47 76.65 -.26 TeckResLimit 143268 33.25 32.23 32.26 +.04 Telus Corp 102972 47.51 47.19 47.37 +.18 TheHydropothe 202729 4.84 4.67 4.69 +.02 TheStarsGrou 218363 42.88 41.06 41.68 -.72 ThomsonReuter 77104 53.86 53.30 53.53 -.24 TidewaterMdSt 72938 1.31 1.29 1.30 ... TourmalineOil 169896 24.99 23.55 23.60 -1.06 TransAltaCorp 164796 7.75 7.50 7.73 +.18 TransCdaCorp 347940 59.19 57.94 58.00 -.75 TricanWell 242543 2.98 2.83 2.93 +.10 TurquoiseHill 159640 3.37 3.27 3.28 -.06 VermilionEgy 75952 44.22 42.89 42.95 -.56 WestFraser 68307 82.30 79.87 80.39 -1.25 WesternForst 193950 2.38 2.32 2.38 +.01 WheatonPrecio 64441 27.50 26.85 26.99 -.55 WhitecapReso 94258 8.87 8.71 8.76 +.02 YamanaGld 196664 4.01 3.93 3.93 -.11 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 May 22 p 96.07 96.08 -0.04 2.81 1.88 May 22 p 96.21 96.22 -0.04 2.80 1.88 May 22 p 96.06 96.07 -0.04 2.81 1.75 Jun 22 p 96.03 96.04 -0.04 2.81 2.13 Jun 22 p 97.16 97.17 -0.04 2.81 .13 Jul 22 f 97.23 97.24 -0.02 .71 1.88 Jul 22 p 96.16 96.17 -0.03 2.81 2.00 Jul 22 p 96.30 96.31 -0.04 2.81 1.63 Aug 22 p 95.16 95.17 -0.04 2.81 7.25 Aug 22 k 116.26 116.27 -0.04 2.80 1.63 Aug 22 p 95.15 95.16 -0.03 2.81 1.88 Aug 22 p 96.13 96.14 -0.04 2.81 1.75 Sep 22 p 95.27 95.28 -0.04 2.82 1.88 Sep 22 p 96.10 96.11 -0.04 2.82 1.75 Oct 22 p 96.08 96.09 -0.04 2.82 2.00 Oct 22 p 96.24 96.25 -0.03 2.82 1.63 Nov 22 p 95.07 95.08 -0.03 2.82 7.63 Nov 22 k 119.07 119.08 -0.05 2.81 2.00 Nov 22 p 96.22 96.23 -0.03 2.82 2.13 Dec 22 p 97.04 97.05 -0.03 2.83 .13 Jan 23 f 97.00 97.01 -0.03 .81 1.75 Jan 23 p 95.16 95.17 -0.04 2.82 2.38 Jan 23 p 98.03 98.04 -0.04 2.83 2.00 Feb 23 p 96.16 96.17 -0.04 2.83 7.13 Feb 23 k 118.03 118.04 -0.06 2.83 1.50 Feb 23 p 94.11 94.12 -0.03 2.83 2.63 Feb 23 p 99.05 99.06 -0.04 2.82 1.50 Mar 23 p 94.07 94.08 -0.04 2.83 2.50 Mar 23 p 98.18 98.19 -0.04 2.83 .63 Apr 23 f 99.01 99.02 -0.02 .83 1.63 Apr 23 p 94.21 94.22 -0.04 2.84 2.75 Apr 23 p 99.19 99.20 -0.05 2.84 1.75 May 23 p 95.05 95.06 -0.05 2.84 1.63 May 23 p 94.18 94.19 -0.04 2.84 2.75 May 23 p 99.20 99.21 -0.04 2.83 1.38 Jun 23 p 93.10 93.11 -0.04 2.84 2.63 Jun 23 p 99.00 99.01 -0.05 2.84 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 14.50 +2.2 -4.6 +3.9/C IntrmDvrsMnA m MS 14.16 -.1 -.2 +1.1/B IntrmDvrsMnC m MS 14.15 -.1 -.6 +.4/E LgCpGrA m LG 54.15 +2.2 +13.3 +15.8/A LgCpGrAdv LG 58.90 +2.2 +13.5 +16.1/A LgCpGrC m LG 40.81 +2.1 +12.8 +15.0/B LgCpGrI LG 58.59 +2.2 +13.5 +16.2/A LgCpGrK b LG 55.08 +2.2 +13.3 +15.7/A LtdDurHiIncAdv HY 10.22 +1.0 +1.4 +4.1/E MuniBdInfStr1 b MS 10.19 -.1 +1.0 +2.5/A MuniBdInfStr2 MS 10.20 ... +1.0 +2.6/A MuniBdInfStrA m MS 10.23 -.1 +.8 +2.4/A MuniBdInfStrAdv MS 10.24 -.1 +1.1 +2.6/A MuniIncCAA m MF 11.02 -.3 -.3 +2.4/B MuniIncCAAdv MF 11.02 -.4 -.1 +2.7/A MuniIncIIArznA m SI 10.96 +.1 +.1 +2.9/A MuniIncIIMAA m MT 11.04 -.1 -.5 +2.1/B MuniIncIIMINA m SM 10.06 -.2 -.6 +2.0/C MuniIncIINJA m MJ 9.61 +.2 -.2 +3.2/C MuniIncIIOhioA m MO 9.82 ... -.1 +2.7/A MuniIncIIPEA m MP 10.32 ... -.2 +2.6/B MuniIncIIVIA m SI 10.95 ... -.2 +2.5/A MuniIncNYA m MN 9.78 -.4 -.7 +2.4/B MuniIncNYAdv MN 9.78 -.4 -.6 +2.6/A MuniIncNYC m MN 9.78 -.3 -1.0 +1.7/C MuniIncNtnA m MI 10.10 -.4 -.7 +2.7/A MuniIncNtnAdv MI 10.10 -.4 -.5 +2.9/A MuniIncNtnC m MI 10.09 -.4 -1.0 +1.9/C ReltvValA m LV 6.17 +4.9 +5.8 +11.5/A ReltvValAdv LV 6.23 +5.1 +6.0 +11.8/A ReltvValC m LV 6.14 +5.0 +5.3 +10.7/B SelUSEqAdv LB 17.99 +3.4 +7.3 +12.2/B SelUSLSA m LO 13.29 +2.2 +5.4 +6.7/A SelUSLSAdv LO 13.50 +2.3 +5.6 +6.9/A SelUSLSC m LO 12.70 +2.2 +4.9 +5.8/B ShortDurPlus CS 11.55 ... +.2 +.5/D SmCpGrA m SG 61.74 -1.0 +19.7 +16.5/A SmCpGrI SG 66.89 -1.0 +19.9 +16.9/A SstnlGlbThtcA m WS 121.25 +2.5 +3.3 +11.8/A SstnlGlbThtcAdv WS 128.44 +2.6 +3.4 +12.1/A SustIntlThtcA m FG 18.78 +.5 -3.7 +4.3/E TxMgAlMktIncA m CA 12.71 +.9 +.5 +3.9/E TxMgWtAprStrAdv WS 16.75 +2.3 +3.5 +8.8/C TxMgdIntl FB 18.06 +1.2 -2.1 +5.4/B AAMInsgtSelIncI d TW 9.85 +.8 -1.8 +3.4/BABAllMktRlRet1 b IH 8.92 -.7 +.8 +5.2/C AllMktTRA m MA 14.84 +.5 +.1 +4.3/E AllMktTRAdv MA 14.95 +.6 +.2 +4.5/E AllMktTRC m MA 14.70 +.4 -.5 +3.5/E BdInStrat1 b IP 10.54 -.4 -.1 +2.6/A BdInStrat2 IP 10.54 -.3 ... +2.7/A CncntrGrAdv LG 38.10 +4.3 +11.8 +11.6/E CnsrvWlthStratA m CA 12.16 +.2 +.2 +3.3 CorOppsA m LG 22.08 +4.3 +9.0 +13.2/C DiscvGrA m MG 12.73 ... +17.2 +14.3/A DiscvGrAdv MG 13.59 ... +17.4 +14.6/A DiscvValA m SV 23.80 +.4 +4.5 +11.5/C DiscvValAdv SV 24.39 +.5 +4.7 +11.8/C DiscvValC m SV 20.92 +.3 +4.0 +10.7/D DiscvValI SV 23.65 +.4 +4.6 +11.8/B DiscvValR b SV 23.08 +.3 +4.2 +11.1/C DiscvValZ SV 23.64 +.4 +4.7 +11.9/B DiversMunicipal MS 14.15 -.1 -.1 +1.4/A EmMkts EM 30.27 +1.2 -7.0 +7.6/C EqIncA m LV 29.78 +3.8 +4.0 +9.6/C EqIncAdv LV 30.08 +3.8 +4.1 +9.9/C EqIncC m LV 29.37 +3.7 +3.5 +8.8/D GlbBdA m IB 8.23 ... -.7 +2.6/B GlbBdAdv IB 8.22 -.1 -.5 +2.8/B GlbBdC m IB 8.26 -.1 -1.1 +1.8/D GlbBdI IB 8.22 ... -.5 +2.8/B GlbBdR b IB 8.22 -.2 -.9 +2.1/C GlbRkAllcA m TV 16.31 -.1 -.7 +4.5/C GlbRlEstInvmA m GR 14.72 -.2 +2.2 +5.6/B GlbRlEstInvmIII GR 11.21 -.1 +2.8 +6.4/A GrA m LG 85.04 +2.4 +15.9 +16.5/A HiIncA m HY 8.42 +.9 -.8 +5.6/B HiIncAdv HY 8.44 +1.0 -.5 +5.9/A HiIncC m HY 8.52 +.9 -1.4 +4.7/C HiIncI HY 8.44 +1.0 -.6 +5.9/A HiIncK b HY 8.43 +1.0 -.7 +5.6/B HiIncR b HY 8.42 +1.0 -1.0 +5.2/B HiIncZ HY 8.44 +1.0 -.5 +5.9/A IntermBdA m CI 10.82 -.1 -1.1 +2.0/B IntermBdAdv CI 10.82 -.1 -1.0 +2.2/A IntermCAMuniA m SS 14.09 ... +.2 +1.3/B IntermNYMuniA m SS 13.79 ... -.1 +1.3/B Intl FB 18.06 +1.2 -2.1 +5.5/B IntlValA m FV 14.16 +2.2 -4.7 +3.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 70

ValA m LV 16.12 +1.6 -.1 +5.6/E ValAdv LV 16.15 +1.6 ... +5.9/E WlthApprStrA m WS 16.90 +2.4 +3.4 +8.2/C WlthApprStrAdv WS 16.87 +2.4 +3.6 +8.5/CAC AlternativesMktNetrlValInv NE 10.15 -1.1 -3.1 +1.1/CAIGActvAllcA f MA 18.05 +1.5 +2.6 +6.9/C FlexCrdtA m HY 3.39 +1.0 +1.9 +4.3/D FocedDivStrB m LV 18.30 +1.8 -.6 +9.5/C FocedDivStrC m LV 18.29 +1.8 -.6 +9.5/C IntlDivStrA m FV 8.74 +.2 -7.3 +1.5/E MltAstAllcA f MA 18.74 +1.1 +2.0 +6.7/C SrFltngRtA m BL 8.10 +.8 +2.5 +4.2/B SrFltngRtC m BL 8.09 +.6 +2.2 +3.9/C StrBdA m MU 3.33 +.6 -1.9 +2.9/D StrValA m LV 31.98 +2.6 +1.4 +8.7/D USGvtSecA m GI 8.87 -.4 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.33 ... +.8 +8.6/D RdRcksLtdPrEInv m SW 7.20 ... +.7 +8.3/D WMCRsrchValInv b LB 9.29 +3.1 +3.2 +7.7/EAMGCHEqPtnrsBalN b MA 18.02 +2.0 +6.3 +8.2/A FQGlbRkBalZ TV 15.88 +.1 -.8 +7.3/A FQLSEqI LO 16.25 +4.6 +14.1 +12.1/A FQTxMgdUSEqI LB 33.69 +3.2 +11.5 +11.3 GWKCorBdI CI 9.81 -.1 -2.0 +1.4/D GWKMnBdI MI 11.44 +.1 -.9 +2.1/C GWKMnEnhYiI HM 9.81 -.2 -.2 +4.6/B GWKSmCpCorI SG 30.35 -.9 +6.8 +13.3/C MgrsAmIntrGvS GI 10.34 -.2 -1.6 +.6/B MgrsAmShrtDrGvS UB 9.44 +.1 +.6 +.6/E MgrsBrAdvsMCGrN MG 12.41 +1.6 +5.2 +6.3/E MgrsBrBlueS LG 53.50 +2.3 +11.8 +13.1/C MgrsBrwineS MG 52.37 +2.0 +12.3 +11.1/C MgrsCaEmergCoI SG 66.77 -1.3 +14.3 +19.2/A MgrsCaMidCpN b MG 32.26 +3.1 +6.6 +10.2/D MgrsCeRlEsttS SR 10.57 -.1 +2.5 +6.4/B MgrsDblCrPlsBdI CI 10.38 +.1 -.8 +2.3 MgrsDblCrPlsBdN b CI 10.38 ... -.9 +2.1 MgrsEmergOppsS SG 53.57 -.5 +16.7 +15.7/A MgrsFrpntMdCpI MV 43.20 +.2 -1.3 +8.9/C MgrsFrpntMdCpN b MV 42.05 +.1 -1.5 +8.6/D MgrsLmsSylsBdS CI 26.25 +.5 -1.0 +3.2/A MgrsMntCldGrI LG 21.38 +2.8 +8.5 +8.9/E MgrsMntCldGrN b LG 21.27 +2.7 +8.3 +8.6/E MgrsSkylnSpcEqS d SB 46.10 +.7 +4.8 +8.8/E MgrsSpecialEqS SG 141.36 +.9 +18.3 +13.9/B RRSmCpValI SB 14.25 +.6 +7.9 +14.5/A SthrnSnSmCpN m SB 26.28 +.2 +.8 +6.5/E SystMidCpValI MV 16.21 +2.3 +3.5 +10.8/B TmsSqMidCpGrI MG 20.77 +2.0 +10.1 +11.4/C TmsSqMidCpGrS MG 20.23 +2.0 +9.9 +11.1/C TmsSqSmCpGrI SG 20.12 +1.5 +16.1 +12.9/C TmsSqSmCpGrS SG 19.61 +1.5 +16.0 +12.7/C TrilogyEMktsEqZ d EM 9.69 +.5 -5.7 +11.1/A YackFocI d LB 22.24 +1.5 +5.5 +12.9/B YackFocN d LB 22.26 +1.5 +5.3 +12.7/B YacktmanI d LV 24.03 +1.7 +5.2 +11.3/BAQRDiversArbtrgI NE 9.44 ... +3.5 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2 IntlEqI FB 10.58 +.2 -4.3 +5.4 IntlMomStyleI FG 15.74 +.2 -.3 +4.2 LgCpMomStyleI LG 24.08 +2.8 +11.3 +12.4 LgCpMomStyleN b LG 24.06 +2.8 +11.1 +12.1 MgdFtsStratI FF 8.80 +1.3 -4.7 -4.9 MgdFtsStratN b FF 8.67 +1.3 -4.8 -5.2 MltStratAltI AM 8.22 -.1 -9.5 -.9 MltStratAltN b AM 8.17 -.1 -9.6 -1.1 RkBalCmdtsStrI BB 6.21 -4.5 -10.4 +3.2 RkParityI TV 9.73 ... -1.2 +5.7 RkParityIIMVI TV 9.26 -.3 -.2 +4.6 SmCpMomStyleI SG 26.64 -.4 +13.2 +11.7AberdeenGlbHiIncA b HY 8.95 +1.3 +.3 +3.2/E GlbHiIncI HY 8.37 +1.3 +.5 +3.4/E IntlSmCpA m FR 31.55 +1.8 +.2 +9.4/B SelIntlEqA b FB 26.65 +2.0 -2.9 +6.1/A TotalRetBdA b CI 12.77 -.2 -1.9 +1.6/C TotalRetBdI CI 12.58 -.2 -1.7 +1.9/BAbsolute StrategiesInstl AM 8.11 -.2 -1.9 -2.9/EAcadianEmMktsInv d EM 20.33 +2.0 -9.2 +7.4/CAccessCptCmntyInvmIns GI 8.66 -.4 -1.6 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.81 +2.1 +1.2 +8.4/CAdvisory ResearchMLPEngyIncA m LP 8.84 +4.4 +4.2 -1.0/D MLPEngyIncC m LP 8.86 +4.4 +3.8 -1.7/D MLPEngyIncI d LP 8.69 +4.4 +4.4 -.7/C MLPEngyInfrasI d LP 8.45 +4.3 +4.1 -1.9/DAegisVal SV 20.31 -2.3 +3.3 +20.6/AAkreFocInstl d LG 37.28 +2.2 +12.8 +15.6/A FocRetail m LG 36.51 +2.2 +12.7 +15.3/BAl FrankInv m LV 26.15 +3.9 +5.5 +10.8/BAlgerCptlApprecA m LG 28.21 +2.5 +14.4 +14.3/C CptlApprecC m LG 22.31 +2.4 +13.9 +13.5/C CptlApprecI2 LG 94.79 +2.6 +14.7 +14.4/B CptlApprecInsI LG 37.13 +2.6 +14.5 +14.4/B GrIncA m LB 42.49 +3.9 +5.4 +11.8/C IntlGrA m FG 16.46 -1.1 -3.5 +2.9/E LgCpGrI2 LG 73.85 +2.2 +19.9 +13.4/C MidCpGrA m MG 15.26 +.7 +11.5 +10.6/C MidCpGrI2 MG 27.85 +.6 +11.4 +10.7/C MidCpGrInstlI MG 32.63 +.5 +11.3 +10.8/C SmCpGrA m SG 10.17 +.5 +20.6 +14.5/B SmCpGrI2 SG 29.07 +.3 +20.4 +14.8/B SmCpGrInstlI SG 24.10 ... +19.0 +14.6/B SpectraA m LG 23.64 +2.5 +14.9 +14.4/BAllianzGIFocedGrA m LG 59.57 +3.0 +12.7 +14.9/B FocedGrC m LG 41.27 +3.0 +12.2 +14.0/C GlbSmCpA m SW 52.32 +1.1 +4.5 +8.5/D HlthSciA m SH 35.07 +2.3 +10.4 +3.4/C NFJDivValA m LV 15.49 +4.0 +3.3 +8.7/D NFJDivValC m LV 15.64 +3.9 +2.8 +7.9/E NFJDivValInstl LV 15.61 +4.0 +3.5 +9.1/D NFJIntlValA m FV 18.82 +1.8 -3.6 -1.3/E NFJLgCapValA m LV 27.60 +4.6 +3.5 +10.6/B NFJMidCapValA m MV 31.33 +3.2 ... +12.1/A NFJMidCapValC m MV 25.65 +3.1 -.4 +11.3/B NFJMidCapValIns MV 33.52 +3.2 +.2 +12.5/A NFJSmCpValA m SV 22.43 +1.3 +3.5 +9.5/D NFJSmCpValAdmin b SV 22.37 +1.4 +3.6 +9.7/D NFJSmCpValC m SV 19.92 +1.3 +3.1 +8.7/E NFJSmCpValInstl SV 25.16 +1.4 +3.8 +9.9/D TechA m ST 75.71 +2.8 +23.6 +24.0/B TechC m ST 58.45 +2.7 +23.1 +23.1/B TechInstl ST 85.05 +2.8 +23.9 +24.4/BAlpineDynDivInstl WS 4.16 +2.2 +2.7 +8.7/C IntlRlEsttEqIns GR 22.78 -.1 -5.3 +4.0/D RltyIncGrIns SR 22.49 -.1 +.3 +6.7/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.87 +5.4 +11.2 +14.7/B MutIncInv b LB 52.28 +5.4 +2.8 +10.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.49 +2.9 +3.2 +10.6/B BrdgwyLgCpGrIns LG 33.63 +2.7 +12.6 +13.6/C IntlEqInstl FV 20.39 +.6 -2.3 +3.7/C IntlEqInv FV 20.20 +.6 -2.5 +3.3/C LgCpValAdv b LV 27.79 +3.3 +3.9 +9.4/D LgCpValInstl LV 30.39 +3.4 +4.3 +9.9/C LgCpValInv LV 28.18 +3.3 +4.0 +9.5/C MidCpValInv MV 17.43 +1.1 -.9 +8.9/C SmCpValAdv b SV 27.89 +.4 +6.9 +11.7/C SmCpValInstl SV 29.40 +.4 +7.3 +12.2/B SmCpValInv SV 28.27 +.4 +7.0 +11.9/B StphnsSmCpGrInv SG 22.28 +2.9 +25.4 +15.5/AAmerican CenturyAdpteEqInv LB 12.72 +1.2 +8.2 +12.3/B AdpteSmCpInv MB 21.59 -1.1 +3.8 +9.1/C AllCpGrInv LG 37.20 +2.9 +12.6 +12.8/D BalI MA 19.55 +2.0 +4.5 +7.7/B BalInv MA 19.54 +2.0 +4.4 +7.5/B CAHYMuniA m MC 10.50 -.1 +.2 +4.0/A CAHYMuniI MC 10.50 -.1 +.6 +4.5/A CAHYMuniInv MC 10.50 -.1 +.4 +4.3/A CAInTFBdBdI MF 11.69 ... -.1 +2.2/C CAInTFBdBdInv MF 11.69 ... -.2 +2.0/C CorEqPlusInv LB 16.37 +3.3 +6.9 +10.5/D CorPlusInv CI 10.44 +.1 -1.6 +1.9/B CptlValInv LV 9.07 +4.1 +3.5 +8.8/D DiscpGrInv LG 25.23 +2.9 +10.7 +13.4/C DiversBdA m CI 10.39 -.2 -2.3 +.9/E DiversBdI CI 10.39 -.1 -1.9 +1.3/D DiversBdInv CI 10.38 -.2 -2.1 +1.1/D EmMktsA m EM 10.91 +.1 -7.7 +9.7/A EmMktsI EM 11.60 +.1 -7.6 +10.1/A EmMktsInv EM 11.31 +.1 -7.6 +9.9/A EqGrA m LB 35.05 +3.5 +8.6 +11.7/C EqGrI LB 35.14 +3.5 +8.9 +12.2/B EqGrInv LB 35.11 +3.5 +8.8 +12.0/C EqIncA m LV 9.11 +3.5 +3.1 +12.0/A EqIncC m LV 9.11 +3.5 +2.7 +11.2/B EqIncI LV 9.13 +3.6 +3.4 +12.6/A EqIncInv LV 9.12 +3.5 +3.3 +12.4/A EqIncR b LV 9.08 +3.5 +3.0 +11.8/A EqIncR6 LV 9.14 +3.6 +3.5 +12.8/A GlbGoldInv SP 7.94 -8.5 -9.3 +16.1/A GlbGrInv WS 13.13 +1.2 +7.8 +9.3/B GlbRlEsttInv GR 11.89 -.3 +.1 +4.2/C GovtBdA m GI 10.64 -.5 -1.5 +.3/C GovtBdInv GI 10.64 -.4 -1.3 +.5/B GovtBdR5 GI 10.63 -.5 -1.3 +.7/B GrA m LG 36.02 +2.8 +13.1 +14.9/B GrI LG 37.86 +2.9 +13.4 +15.4/B GrInv LG 37.19 +2.8 +13.3 +15.2/B GrR b LG 35.19 +2.8 +13.0 +14.6/B GrR6 LG 37.85 +2.9 +13.5 +15.6/A HYInv HY 5.61 +1.7 +1.2 +4.8/C HYMuniI HM 9.65 +.1 +1.8 +5.1/B HYMuniInv HM 9.65 +.1 +1.7 +4.9/B HeritageA m MG 22.64 +2.1 +8.8 +8.5/E HeritageC m MG 18.19 +2.0 +8.3 +7.7/E HeritageI MG 26.05 +2.1 +9.1 +9.1/D HeritageInv MG 24.50 +2.1 +9.0 +8.8/E IncandGrA m LV 41.59 +3.6 +6.7 +12.3/A IncandGrI LV 41.72 +3.7 +7.0 +12.8/A IncandGrInv LV 41.66 +3.7 +6.9 +12.5/A InAdjBdA m IP 11.32 -1.0 -1.1 +1.3/C InAdjBdInv IP 11.34 -1.0 -1.1 +1.6/C InAdjBdR5 IP 11.33 -1.0 -.9 +1.7/B IntTrmTxFrBdI MI 11.17 +.1 +.1 +2.3/B IntTrmTxFrBdInv MI 11.16 ... -.1 +2.1/C IntlBdInv IB 12.77 -1.4 -3.1 +2.2/C IntlDiscvInv FR 17.02 +.9 +.1 +8.2/D IntlGrA m FG 13.59 +.2 +2.0 +5.3/D IntlGrI FG 13.41 +.3 +2.3 +5.8/C IntlGrInv FG 13.49 +.3 +2.2 +5.6/D IntlOppsInv FR 11.33 +.8 +1.6 +10.8/A InvFcddynGrInv LG 27.33 +2.9 +23.6 +18.9/A InvGinnieMaeInv GI 10.16 -.2 -1.1 +.5/B InvGinnieMaeR5 GI 10.16 -.2 -1.0 +.7/A InvOC2020A m TE 12.78 +1.2 +2.2 +5.3/D InvOC2020I TE 12.81 +1.2 +2.4 +5.7/C InvOC2020Inv TE 12.80 +1.1 +2.2 +5.5/C InvOC2020R b TE 12.76 +1.1 +1.9 +5.0/D InvOC2025A m TG 15.19 +1.3 +2.2 +5.7/D InvOC2025I TG 15.22 +1.3 +2.5 +6.2/D InvOC2025Inv TG 15.21 +1.3 +2.4 +6.0/D InvOC2025R b TG 15.16 +1.2 +2.1 +5.5/D InvOC2030A m TH 13.30 +1.4 +2.5 +6.2/E InvOC2030I TH 13.34 +1.4 +2.8 +6.7/D InvOC2030Inv TH 13.33 +1.4 +2.6 +6.4/D InvOC2030R b TH 13.28 +1.3 +2.3 +5.9/E InvOC2035A m TI 16.69 +1.5 +3.0 +6.7/E InvOC2035I TI 16.74 +1.5 +3.2 +7.1/E InvOC2035Inv TI 16.71 +1.5 +3.1 +6.9/E InvOC2035R b TI 16.67 +1.5 +2.8 +6.4/E InvOC2040A m TJ 14.15 +1.7 +3.4 +7.3/E InvOC2040I TJ 14.18 +1.6 +3.7 +7.7/D InvOC2040Inv TJ 14.17 +1.6 +3.6 +7.5/E InvOC2040R b TJ 14.12 +1.6 +3.2 +7.0/E InvOC2045A m TK 17.82 +1.8 +3.7 +7.8/E InvOC2045I TK 17.88 +1.8 +4.0 +8.3/E InvOC2045Inv TK 17.85 +1.8 +3.9 +8.1/E InvOC2045R b TK 17.80 +1.7 +3.5 +7.5/E InvOC2050A m TN 14.57 +1.9 +4.0 +8.2/E InvOC2050I TN 14.62 +1.9 +4.2 +8.7/D InvOC2050Inv TN 14.59 +1.9 +4.1 +8.5/D InvOC2050R b TN 14.56 +1.9 +3.9 +8.0/E InvOC2055A m TL 15.61 +1.9 +4.0 +8.5/E InvOC2055Inv TL 15.65 +2.0 +4.2 +8.7/D InvOC:AgrInv AL 17.55 +1.7 +3.8 +8.3/B InvOC:CnsrvInv CA 13.93 +.9 +1.8 +5.3/B InvOCInRetA m RI 13.52 +1.1 +2.1 +5.0/A InvOCInRetI RI 13.52 +1.1 +2.4 +5.5/A InvOCInRetInv RI 13.51 +1.1 +2.2 +5.3/A InvOCInRetR b RI 13.50 +1.1 +1.9 +4.8/A InvOCModInv MA 16.18 +1.4 +2.8 +6.9/C InvOCVryAgrInv XM 19.22 +2.1 +5.1 +9.8/B InvOCVryCsrvInv XY 12.08 +.6 +1.0 +3.9/B LgCoValInv LV 10.52 +4.2 +4.0 +8.6/D MidCpValA m MV 18.03 +3.0 +3.4 +11.4/B MidCpValC m MV 17.83 +2.9 +3.0 +10.6/B MidCpValI MV 18.09 +3.0 +3.7 +11.9/A MidCpValInv MV 18.07 +3.0 +3.6 +11.7/A MidCpValR b MV 17.98 +3.0 +3.3 +11.2/B MidCpValR6 MV 18.09 +3.1 +3.9 +12.1/A NTCoreEqPlusG LB 17.74 +3.5 +7.8 +11.0/D NTDiversBdG CI 10.37 -.1 -1.7 +1.4/C NTEmMktsG EM 12.41 +.2 -6.9 +10.9/A NTEqGrG LB 14.77 +3.6 +9.2 +12.3/B NTGrG LG 19.74 +2.9 +14.1 +15.7/A NTHeritageG MG 15.32 +2.2 +9.7 +9.4/D NTIntlGrG FG 12.58 +.3 +3.4 +6.3/C NTLgCoValG LV 11.94 +4.2 +4.5 +8.7/D NTMidCpValG MV 14.00 +3.0 +4.2 +12.2/A NTSmCoG SB 10.57 +1.3 +9.8 +11.1/D RlEsttA m SR 28.17 +.1 +1.6 +5.0/D RlEsttI SR 28.29 +.1 +1.8 +5.5/C RlEsttInv SR 28.21 +.1 +1.7 +5.3/C SelI LG 80.36 +3.6 +12.9 +15.6/A SelInv LG 79.02 +3.6 +12.7 +15.3/B ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.41 -.1 ... +.1/D ShtDrInfPrBdInv IP 10.14 -.3 +.6 +1.3/D ShtDrInfPrBdR5 IP 10.22 -.2 +.8 +1.5/C SmCoInv SB 16.82 +1.3 +9.3 +10.5/D SmCpGrA m SG 19.26 +.2 +15.7 +12.4/C SmCpGrI SG 20.36 +.2 +16.1 +12.9/C SmCpGrInv SG 19.91 +.2 +15.9 +12.7/C SmCpValA m SV 9.08 -.9 +5.2 +11.8/C SmCpValI SV 9.26 -1.0 +5.5 +12.3/B SmCpValInv SV 9.18 -.9 +5.4 +12.1/B StrAlAgrsA m AL 8.67 +1.6 +3.5 +7.9/C StrAlAgrsC m AL 8.46 +1.7 +3.2 +7.1/D StrAlAgrsI AL 8.57 +1.8 +3.9 +8.4/B StrAlAgrsInv AL 8.62 +1.8 +3.7 +8.2/C StrAlCnsrvA m CA 5.84 +.9 +1.7 +4.8/C StrAlCnsrvInv CA 5.85 +.9 +1.8 +5.1/C StrAlModA m MA 7.03 +1.3 +2.7 +6.5/D StrAlModC m MA 6.94 +1.3 +2.2 +5.7/D StrAlModI MA 7.05 +1.3 +2.9 +7.0/C StrAlModInv MA 7.05 +1.4 +2.8 +6.8/C SustEqA m LB 29.64 +4.0 +7.0 +12.5/B SustEqInv LB 29.73 +4.1 +7.2 +12.8/B UltraA m LG 48.74 +4.3 +17.1 +16.2/A UltraI LG 52.65 +4.3 +17.4 +16.8/A UltraInv LG 50.92 +4.3 +17.3 +16.5/A UtlsInv SU 17.37 +.7 +2.7 +8.1/C ValA m LV 9.30 +3.8 +4.7 +9.9/C ValI LV 9.33 +3.9 +5.0 +10.5/B ValInv LV 9.31 +3.9 +4.9 +10.3/C ValR b LV 9.31 +3.9 +4.7 +9.7/C ZeroCoup2020Inv GI 103.01 -.1 -.6 +.6/B ZeroCoup2025Inv GL 96.25 -1.2 -3.1 +.6/DAmerican Funds2010TgtDtRtrA m TA 10.99 +.6 +.7 +5.3/B 2015TgtDtRtrA m TD 11.72 +.9 +1.1 +5.7/C 2020TgtDtRtrA m TE 12.78 +.9 +1.8 +6.3/B 2025TgtDtRtrA m TG 13.77 +1.0 +2.5 +7.3/B 2030TgtDtRtrA m TH 14.89 +1.2 +3.3 +8.4/A 2035TgtDtRtrA m TI 15.47 +1.4 +4.2 +9.6/A 2040TgtDtRtrA m TJ 15.90 +1.5 +4.6 +10.0/A 2045TgtDtRtrA m TK 16.17 +1.5 +4.8 +10.2/A 2050TgtDtRtrA m TN 15.85 +1.5 +5.0 +10.4/A AMCpA m LG 34.28 +1.5 +11.6 +12.9/D AmrcnBalA m MA 27.81 +1.6 +3.4 +9.2/A AmrcnHiIncA m HY 10.26 +1.8 +2.5 +5.5/B AmrcnMutA m LV 42.25 +2.6 +4.5 +11.2/B BdfAmrcA m CI 12.53 -.2 -1.5 +1.3/D CptWldGrIncA m WS 51.67 +.8 +2.2 +8.5/C CptlIncBldrA m IH 61.01 +.6 -1.3 +5.1/C CptlWldBdA m IB 19.43 -.7 -1.8 +2.1/C EuroPacGrA m FG 54.12 +1.3 -.9 +6.6/C FdmtlInvsA m LB 64.78 +2.2 +5.5 +13.6/A GlbBalA m IH 32.33 +.1 +.7 +5.3/B GrfAmrcA m LG 55.76 +1.7 +12.6 +15.3/B HiIncMuniBdA m HM 15.77 +.1 +.9 +4.7/B IncAmrcA m AL 23.29 +1.7 +1.1 +7.8/C IntlGrIncA m FB 33.76 +1.4 -2.0 +4.4/C IntrmBdfAmrA m CS 13.11 ... -.6 +.5/D InvCAmrcA m LB 41.66 +1.7 +5.3 +11.9/C LtdTrmTEBdA m MS 15.51 +.1 +.2 +1.2/B MortgA m GI 9.80 -.3 -1.3 +.9/A NewWldA m EM 65.77 +1.0 -1.7 +8.2/C NwPrspctvA m WS 46.71 +2.7 +8.2 +11.8/A STBdAmrcA m CS 9.79 ... -.1 +.5/D ShrtTrmTEBdA m MS 10.03 ... +.4 +.7/D SmCpWldA m SW 59.38 +.7 +6.4 +10.3/C TheNewEcoA m LG 49.09 ... +10.0 +13.0/D TxExBdA m MI 12.79 -.1 -.2 +2.6/B TxExmptFdofCAA m MC 17.41 -.1 -.2 +2.7/C TxExofNewYorkA m MY 10.59 -.2 -.6 +2.3/C USGovtSecA m GI 13.31 -.4 -1.5 +.4/C WAMtInvsA m LV 46.14 +2.7 +5.3 +12.8/AAmerican IndependancKansasTxExBdIns SI 10.66 -.1 -.2 +1.6/C USInProtInstl IP 10.48 -1.1 -.8 +1.5/CAncoraThlnSmlMdI d SB 16.54 -.3 +6.4 +11.2/CAngel OakMltStratIncAs m MU 11.18 +.2 +2.0 +3.3/C MltStratIncIns MU 11.16 +.3 +2.1 +3.6/CAquilaCHTFKTA m SI 10.47 +.1 -.3 +1.7/B HawaiianTxFrA m SI 11.13 +.1 -.2 +1.2/D NATFIncA m SI 10.53 -.1 -.5 +2.2/A TxFrForUtahA m SI 10.17 ... -.4 +2.0/A TxFrofArizonaA m SI 10.44 -.1 -.4 +1.8/B TxFrofColoradoA m SI 10.30 +.1 -.4 +1.4/D TxFrofOregonA m SI 10.79 ... -.5 +1.2/D ArbitrageInstl NE 13.03 -.5 -.4 +2.2/B R b NE 12.65 -.5 -.5 +2.0/BArielApprecInv b MV 49.19 +.6 +2.7 +7.5/D Inv b MV 73.93 +.2 +5.6 +10.5/BAristotleSaulGlbOppsI d IH 13.70 +1.6 +3.1 +9.9/AArtisanGlbOppsInstl WS 27.68 +2.1 +6.5 +13.1/A GlbOppsInv WS 27.36 +2.0 +6.4 +12.8/A GlbValueInv WS 18.24 +2.8 +.4 +8.6/C IntlInstl FG 33.66 +1.6 +.5 +3.9/E IntlInv FG 33.44 +1.6 +.3 +3.7/E IntlSmCpInv FR 23.42 +.8 +1.4 +6.4/E IntlValueInstl FB 37.42 +1.8 -3.4 +6.5/A IntlValueInv FB 37.26 +1.8 -3.5 +6.3/A MidCpInstl MG 46.77 +2.5 +12.7 +9.0/E MidCpInv MG 42.90 +2.5 +12.6 +8.8/E MidCpValueInv MV 23.72 +1.6 +4.4 +9.9/C SmCpInvs SG 37.32 +2.8 +22.2 +15.6/A ValInstl LV 15.06 +2.9 +3.7 +13.4/A ValInv LV 15.08 +2.8 +3.6 +13.2/AAshmoreEmMktsLcCyBdIns XP 7.12 +.3 -6.2 +4.5 EmMktsTtlRetIns EB 7.70 +.9 -4.5 +6.5AuxierFocInv d LV 23.44 +3.4 +5.0 +9.0/DAve MariaMariaWldEq WS 15.58 +2.7 +3.3 +7.6/D Value MB 22.55 +2.7 +8.0 +8.4/DBBHCorelN d LB 21.31 +2.6 +2.2 +8.5/E LtdDurN UB 10.17 +.3 +1.3 +2.0/ABMODivIncI LV 15.12 +4.1 +6.7 +13.6/A IntermTxFrI MI 11.12 ... +.1 +2.5/B IntermTxFrY MI 11.13 ... +.1 +2.3/B LgCpGrI LG 20.40 +4.2 +12.8 +15.8/A LgCpGrY LG 20.20 +4.2 +12.6 +15.5/A LgCpValI LV 16.39 +3.5 +2.0 +9.7/C LowVolEqI LV 15.44 +2.7 +5.4 +8.8/D MidCpGrI MG 18.04 +3.4 +12.0 +9.9/D MidCpValI MV 12.54 +1.8 +.8 +8.8/C ShrtTrmIncAdvI CS 9.27 +.1 +.5 +1.4/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/A SmCpGrI SG 21.50 +2.0 +15.3 +10.3/E StratIncY MU 9.14 +.9 -.5 +2.7/D TCHCorPlusBdI CI 11.38 +.2 -1.3 +2.8/A TCHCorPlusBdY CI 11.38 +.1 -1.4 +2.5/A TCHCorpIncI TW 12.79 +.8 -1.0 +4.6/A TCHCorpIncY TW 12.81 +.8 -1.1 +4.5/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 13.03 +1.7 +4.0 +7.6/B BdM CI 12.29 -.2 -1.6 +1.6/C EmMktsM EM 11.01 +.5 -8.1 +9.5/B IncStkM LV 9.69 +3.8 +4.7 +11.7/A IntermBdM CS 12.24 +.1 -.5 +1.2/C IntlApprecM FB 14.24 +1.3 -1.3 +4.2/C IntlM FB 13.69 +1.6 -1.1 +5.0/B LgCpStkM LB 6.45 +3.4 +7.2 +11.4/C MAIntrmMnBdM MT 12.40 ... -.3 +1.8/B MdCpMltStratM MG 18.84 +1.8 +8.8 +10.9/C NYIntrmTEBdM MN 10.91 ... -.2 +2.1/B NtnIntrmMnBdM MI 13.29 ... -.1 +2.1/C NtnSTMnBdM MS 12.71 +.1 +.7 +.7/D PEIntrmMnBdM MP 11.94 ... +.2 +2.1/D STUSGovtSecM GS 11.50 -.1 -.1 +.1/D SmCpMltStratM SG 22.37 -.7 +11.5 +13.5/BBairdAggrgateBdInstl CI 10.53 ... -1.6 +1.9/B CorPlusBdInstl CI 10.87 +.1 -1.5 +2.3/A IntermBdInstl CI 10.76 +.1 -.9 +1.4/C QlInTrmMnBdIns MI 11.37 +.1 ... +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.3 +1.4/BBaronAsstInstl MG 82.00 +2.6 +16.4 +14.4/A AsstRetail b MG 79.18 +2.6 +16.2 +14.1/A DiscvInstl SG 22.39 +2.2 +22.3 +20.5/A DiscvRetail b SG 22.16 +2.2 +22.2 +20.2/A EmMktsInstl EM 14.01 ... -8.8 +7.8/C EmMktsRetail b EM 13.95 -.1 -9.0 +7.5/C FifthAvenuGrIns LG 30.96 +2.1 +19.5 +17.4/A FifthAvenuGrRtl b LG 30.39 +2.1 +19.3 +17.2/A FocedGrInstl MG 18.95 +4.8 +21.0 +14.1/A GrInstl MG 81.13 +2.7 +16.6 +13.8/B GrRetail b MG 78.81 +2.7 +16.5 +13.5/B IntlGrInstl FG 24.01 -.6 -.7 +9.3/A IntlGrRetail b FG 23.68 -.6 -.9 +9.1/A OppInstl MG 22.06 +1.7 +25.3 +17.9/A OppRetail b MG 21.28 +1.7 +25.2 +17.6/A PtnrsInstl MG 61.15 +5.3 +23.0 +16.2/A PtnrsRetail b MG 59.84 +5.3 +22.7 +15.9/A RlEsttInstl SR 28.54 -2.1 -4.9 +5.4/C RlEsttRetail b SR 28.10 -2.1 -5.0 +5.1/C SmCpInstl SG 33.29 +.6 +13.4 +13.7/B SmCpRetail b SG 32.09 +.6 +13.2 +13.4/CBarrett AssociatesBarrettOpp LV 30.91 +2.4 +3.1 +11.5/ABeckerValEqRetail d LV 20.02 +2.0 +2.7 +10.2/CBerkshireFoc d ST 27.22 +.7 +26.8 +21.1/CBernsteinCaliforniaMuni SS 14.08 -.1 +.2 +1.5/B IntermDur CI 12.83 -.2 -1.3 +2.0/B IntermDurInstl CI 14.62 -.2 -1.3 +2.1/B NewYorkMuni SS 13.79 -.1 -.1 +1.5/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.55 -.2 +2.2 +4.3/BBishop StreetHawaiiMuniBdIns SI 10.39 ... -.4 +1.7/CBlackRock4060TrgtAlInvC m CA 11.79 +.9 +.5 +3.7 AdUSTtlMInvA m LB 27.22 +2.9 +7.3 +10.8/D AdUSTtlMInvIns LB 28.42 +2.9 +7.4 +11.1/D AdUSTtlMInvInvC m LB 17.68 +2.9 +6.8 +9.9/D AdvtgGlbInstl WS 22.44 +2.5 +3.2 +8.2/C AdvtgGlbInvA m WS 21.33 +2.4 +3.0 +7.9/C AdvtgGlbInvC m WS 17.49 +2.4 +2.6 +7.0/D AdvtgIntlIns FB 17.12 +.6 -1.1 +6.1/A AdvtgIntlInvA m FB 16.93 +.5 -1.2 +5.9/B AdvtgLCCorIns LB 17.78 +3.3 +8.5 +12.8/B AdvtgLCCorInvA m LB 17.14 +3.3 +8.4 +12.5/B AdvtgLCCorInvC m LB 14.72 +3.2 +7.9 +11.6/C AdvtgLCValIns LV 30.47 +3.3 +4.1 +10.8/B AdvtgLCValInvA m LV 29.87 +3.3 +4.0 +10.5/B AdvtgLCValInvC m LV 27.72 +3.2 +3.5 +9.6/C AdvtgLgCpGrIns LG 17.27 +3.5 +13.6 +15.0/B AdvtgLgCpGrInvA m LG 16.53 +3.5 +13.5 +14.6/B AdvtgSmCpGrIns SG 22.99 +.9 +17.4 +11.4/D AdvtgSmCpGrInvA m SG 17.74 +.8 +17.1 +11.1/D AsaDrgnIns PJ 15.72 +1.3 -7.7 +4.4/E AsaDrgnInvA m PJ 15.50 +1.3 -7.9 +4.2/E BalCptlInstl MA 23.55 +1.9 +4.7 +8.8 BalCptlInvA m MA 23.47 +1.8 +4.6 +8.4 BalCptlInvC m MA 20.48 +1.8 +4.2 +7.6 BasValInstl LV 27.93 +4.5 +6.4 +8.3/E BasValInvA m LV 27.58 +4.5 +6.2 +7.9/E BasValInvC m LV 24.33 +4.4 +5.7 +7.1/E CAMuniOppsInstl MF 12.74 ... +1.4 +4.2/A CAMuniOppsInvA m MF 12.72 -.1 +1.2 +3.9/A CAMuniOppsInvA1 b MF 12.73 -.1 +1.2 +4.0/A CorBdInstl CI 9.30 -.2 -1.4 +1.3/D CorBdInvA m CI 9.32 -.1 -1.6 +1.1/D CorBdInvC m CI 9.28 -.2 -2.0 +.3/E CorBdK CI 9.33 -.2 -1.4 +1.4/C CorBdSvc b CI 9.31 -.1 -1.6 +1.1/D CptlApprecInstl LG 32.98 +1.9 +18.4 +15.5/A CptlApprecInvA m LG 30.57 +1.9 +18.2 +15.2/B CptlApprecInvC m LG 22.82 +1.8 +17.6 +14.2/C CptlApprecK LG 33.16 +1.9 +18.4 +15.6/A CptlApprecR b LG 25.45 +1.9 +18.0 +14.9/B CrdtStrIncIns MU 10.14 +.9 +.9 +4.3/B CrdtStrIncInvA m MU 10.14 +.9 +.9 +4.0/B EmMktsInstl EM 22.82 +1.4 -3.2 +10.0/A EmMktsInvA m EM 21.98 +1.4 -3.3 +9.5/B EngyResInvA m EE 19.51 +.3 +5.5 +2.0/C EqDivInstl LV 23.65 +3.7 +4.7 +12.4/A EqDivInvA m LV 23.58 +3.7 +4.6 +12.1/A EqDivInvC m LV 22.73 +3.7 +4.2 +11.3/B EqDivR b LV 23.76 +3.7 +4.4 +11.8/A EuroInvA m ES 14.87 ... -2.4 .../E Exch LB 1107.06 +6.3 +5.7 +10.4/D FltngRtIncInstl BL 10.15 +.6 +2.3 +4.0/C FltngRtIncInvA m BL 10.15 +.6 +2.2 +3.6/C FltngRtIncInvC m BL 10.15 +.6 +1.8 +2.9/E FocGrInstl LG 4.88 +1.9 +19.6 +16.1/A FocGrInvA m LG 4.51 +1.8 +19.0 +15.7/A GNMAInstl GI 9.19 ... -.9 +.9/A GNMAInvA m GI 9.23 ... -1.0 +.7/B GlbAllcIncInstl IH 19.81 +1.2 +.5 +4.7/D GlbAllcIncInvA m IH 19.70 +1.2 +.4 +4.5/D GlbAllcIncInvC m IH 17.77 +1.1 -.1 +3.7/E GlbAllcIncR b IH 18.75 +1.1 +.1 +4.1/D GlbLSCrdtInstl XS 10.37 +.5 +.2 +1.7/D GlbLSCrdtInvA m XS 10.34 +.5 ... +1.4/D GlbLSCrdtInvC m XS 10.12 +.4 -.5 +.7/E HYBdInstl HY 7.69 +1.5 +2.0 +5.9/A HYBdInvA m HY 7.68 +1.4 +1.6 +5.5/B HYBdInvC m HY 7.70 +1.5 +1.3 +4.8/C HYBdK HY 7.69 +1.6 +2.0 +6.0/A HYBdSvc b HY 7.69 +1.5 +1.8 +5.6/B HYMuniInstl HM 9.58 +.1 +1.7 +5.2/B HighEqIncIns LV 28.06 +3.3 +4.1 +7.1/E HighEqIncInvA m LV 24.04 +3.3 +4.0 +6.7/E HighEqIncInvC m LV 16.16 +3.3 +3.5 +6.0/E HthSciOpIns SH 63.59 +3.1 +13.3 +8.3/A HthSciOpInvA m SH 60.64 +3.0 +13.0 +8.0/A HthSciOpInvC m SH 53.23 +3.0 +12.6 +7.2/B InProtBdInstl IP 10.42 -1.0 -.6 +1.5/C InProtBdInvA m IP 10.18 -1.0 -.7 +1.2/D InProtBdInvC m IP 9.84 -1.1 -1.2 +.5/E IntlDivIns FB 29.60 +3.0 -3.1 +1.9/E IntlDivInvA m FB 27.68 +3.0 -3.2 +1.6/E IntlInstl FB 17.14 +.6 -3.5 +5.8/B IntlInvA m FB 16.76 +.7 -3.6 +5.5/B IntlInvC m FB 15.58 +.6 -4.1 +4.5/C LCFocGrIns LG 12.76 +1.8 +19.6 +18.6/A LCFocGrInvA m LG 11.73 +1.8 +19.4 +18.3/A LCFocGrInvC m LG 8.68 +1.7 +18.8 +17.3/A LPDyn2020Instl TE 15.97 +.8 +1.9 +6.1 LPDyn2020InvA m TE 14.69 +.8 +1.8 +5.8 LPDyn2030Instl TH 14.31 +1.2 +3.1 +7.8 LPDyn2030InvA m TH 13.74 +1.2 +2.8 +7.6 LPDyn2040Instl TJ 18.16 +1.5 +3.4 +9.1 LPDyn2040InvA m TJ 16.59 +1.5 +3.3 +8.8 LatinAmerInstl LS 48.98 +8.3 -1.9 +9.6/C LatinAmerInvA m LS 48.32 +8.3 -2.1 +9.2/C LngHrznEqInvA m WS 13.81 +3.4 +5.9 +5.2/E LowDurBdInstl CS 9.48 +.2 +.4 +1.4/B LowDurBdInvA m CS 9.48 +.2 +.2 +1.1/C LowDurBdInvC m CS 9.47 +.1 -.3 +.3/E LowDurBdK CS 9.47 +.2 +.3 +1.4/B ManagedIncK XY 9.93 +.9 +.9 +4.9 MidCapDivIns MV 19.04 +1.8 +6.3 +9.9/C MidCapDivInvA m MV 18.15 +1.8 +6.1 +9.6/C MidCpGrEqInstl MG 26.70 +1.6 +18.5 +15.3/A MidCpGrEqInvA m MG 23.21 +1.5 +18.2 +15.0/A MidCpGrEqInvC m MG 18.26 +1.4 +17.7 +14.2/A NJMuniBdInstl MJ 11.03 ... +.6 +3.8/A NJMuniBdInvA m MJ 11.04 ... +.4 +3.6/B NYMuniOppsInstl MN 11.29 ... +1.0 +4.3/A NYMuniOppsInvA m MN 11.30 ... +.9 +4.1/A NYMuniOppsInvA1 b MN 11.30 ... +1.0 +4.2/A NYMuniOppsInvC m MN 11.29 -.1 +.4 +3.3/A NatrlResTrInstl SN 32.74 +.3 -.3 +7.1/C NatrlResTrInvA m SN 31.06 +.3 -.4 +6.8/C NtnlMnInstl MI 10.75 -.3 +.1 +2.6/B NtnlMnInvA m MI 10.76 -.2 -.1 +2.4/B NtnlMnInvC m MI 10.76 -.3 -.5 +1.7/D PAMuniBdInstl MP 10.91 -.2 +.1 +2.9/A PAMuniBdInvA m MP 10.93 -.1 +.1 +2.7/B ShrtTrmMuniIns MS 10.09 +.2 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.2 +.9 +.4/E StrGlbBdIncIns IB 5.81 -.5 -1.5 +3.4 StrGlbBdIncIvA m IB 5.81 -.5 -1.5 +3.1 StrIncOpA m NT 9.75 +.1 -.3 +2.1/D StrIncOpC m NT 9.74 +.1 -.8 +1.4/E StrIncOpIns NT 9.75 +.2 -.2 +2.4/C StratMuOpIns MI 11.73 ... +1.6 +4.7/A StratMuOpInvA m MI 11.72 -.1 +1.4 +4.5/A StratMuOpIvC m MI 11.73 -.1 +1.0 +3.7/A TactOppsInstl TV 15.16 +.1 +5.2 +3.3/D TactOppsInvA m TV 15.04 +.1 +5.0 +3.0/D TechOppsInstl ST 30.93 +2.9 +21.6 +26.2/A TechOppsInvA m ST 28.76 +2.9 +21.5 +25.9/A TechOppsInvC m ST 24.46 +2.8 +20.8 +24.9/A TtlRetInstl CI 11.28 -.3 -1.7 +1.8/B TtlRetInvA m CI 11.29 -.3 -1.8 +1.5/C TtlRetInvC m CI 11.28 -.3 -2.2 +.8/E TtlRetR b CI 11.29 -.3 -2.0 +1.2/D USGovtBdInstl GI 10.10 -.5 -1.2 +.7/B USGovtBdInvA m GI 10.12 -.5 -1.3 +.4/C USMortgInstl CI 9.92 -.2 -.9 +1.6/CBogle Investment ManSmCpGrInstl SB 33.63 -.4 +7.7 +11.9/CBoston PartnersLSEqInstl LO 21.07 +.8 -5.4 +6.9/A SmCpValIIInstl SV 27.46 +.1 +4.6 +11.1/C SmCpValIIInv b SV 26.26 ... +4.4 +10.9/DBoston TrustAsstMgmt AL 49.32 +3.7 +5.2 +10.2/A Eq LB 25.20 +4.7 +6.6 +12.5/BBragg Capital TrustQueensRdSmCpVal SV 28.37 +.3 +4.5 +8.9/EBrandesIntlEqI FV 18.02 +.3 +2.4 +4.7/BBridgesInvm LG 67.50 +4.3 +11.6 +11.9/DBridgewayAggresivInvs1 MB 75.17 -.2 -.2 +8.9/C BlueChip35Idx LB 15.66 +5.7 +7.5 +13.2/A SmCpGr SG 30.98 -.5 +12.0 +13.7/B SmCpVal SV 29.72 -2.0 +12.0 +12.5/B UltraSmCo SV 33.32 +.9 +10.2 +7.5/E UltraSmCoMkt d SB 15.60 -3.8 +9.4 +12.9/BBright RockMidCpGrInstl MG 18.33 +1.6 +6.5 +12.8/B QualLgCpInstl LB 17.08 +2.7 +3.6 +9.2/EBroadviewOpp SB 37.84 -.7 +9.6 +8.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.85 +1.7 +2.8 +4.3/D GlbLtdInfrasY XO 12.84 +1.7 +2.7 +4.3/D GlbLtdRlEsttI GR 13.11 -1.1 +.2 +4.4/CBrown AdvisoryFlexEqIns d LG 23.00 +3.2 +10.8 +13.2/C GrEqInstl d LG 25.09 +3.0 +19.6 +14.7/B GrEqInv d LG 24.86 +3.1 +19.5 +14.6/B IntermIncInv d CI 10.34 ... -.7 +1.3/D MrylndBdInv d SI 10.49 ... +.5 +1.9/B SmCpFdmtlValIns d SB 30.34 +1.4 +6.6 +12.1/C SmCpGrInv d SG 21.16 +1.8 +13.9 +13.2/C SmrstEmMktsIns d EM 10.14 +.4 -9.8 +4.2/EBrown Cap MgmtSmCoInv b SG 110.45 +1.6 +23.7 +20.9/ABruceBruce MA 540.06 +1.9 +2.8 +5.6/EBuffaloDiscv MG 26.49 +2.4 +9.4 +12.1/B EmergOpps SG 17.77 -1.9 +13.8 +12.7/C FlexInc AL 15.90 +1.9 +3.8 +8.4/B Gr LG 33.43 +2.2 +14.8 +13.0/D HY HY 11.02 +.6 +.8 +3.6/E LgCp LG 32.29 +3.6 +11.2 +14.2/C MidCp MG 14.91 +.9 +9.6 +6.8/E SmCp SG 17.50 +.1 +19.4 +13.8/BCG Capital MarketsCorFI CI 7.85 -.1 -1.6 +1.6/C EmMktsEqInvms EM 14.83 +.3 -8.6 +9.4/B IntlEq FB 12.80 +.9 -1.4 +5.4/B IntlFI IB 7.88 -.1 +1.9 +4.0/A LgCpEq LG 20.99 +3.1 +8.1 +10.7/E MuniBdInvms ML 9.11 -.3 -1.0 +1.8/E SmMidCpEq SG 22.49 +1.1 +8.3 +6.9/ECGMFoc LB 47.80 +9.1 -10.4 +3.5/E Mut AL 30.08 +5.4 -2.9 +4.4/E Rlty MB 28.82 -1.5 -10.1 +5.4/ECIBCAtDipEqInstl LB 21.37 +4.7 +11.5 +12.9/BCMAdvsFI CS 11.13 +.3 -.1 +2.5/ACRMMidCpValInstl MB 24.40 +2.1 +11.9 +13.7/A SmCpValInstl SB 20.54 +.8 +3.8 +12.7/B SmCpValInv SB 17.81 +.8 +3.7 +12.4/BCalamosCnvrtA m CV 19.05 +1.0 +8.6 +7.4/C CnvrtC m CV 18.84 +.9 +8.0 +6.6/D CnvrtInstl CV 17.08 +1.0 +8.7 +7.7/C EvolvingWldGrI EM 14.20 -.4 -7.4 +4.5/E GlbGrIncA m IH 9.61 +.7 +1.7 +6.4/A GlbGrIncC m IH 8.53 +.7 +1.2 +5.6/B GlbGrIncI IH 9.89 +.8 +1.9 +6.7/A GrA m LG 35.98 +2.8 +10.8 +9.6/E GrC m LG 22.84 +2.7 +10.3 +8.8/E GrIncA m AL 34.25 +3.1 +7.4 +10.0/A GrIncC m AL 34.41 +3.1 +7.0 +9.1/A GrIncInstl AL 32.94 +3.2 +7.6 +10.2/A GrInstl LG 47.18 +2.8 +11.0 +9.9/E IntlGrA m FG 20.56 -.1 -3.9 +6.3/C IntlGrInstl FG 21.06 ... -3.7 +6.6/C MktNetrlIncA m NE 13.59 +.7 +3.0 +3.9 MktNetrlIncC m NE 13.79 +.5 +2.5 +3.1 MktNetrlIncIns NE 13.43 +.6 +3.2 +4.1CalvertBalA m MA 32.98 +2.6 +4.9 +6.6/C BalC m MA 31.91 +2.5 +4.4 +5.8/D BdA m CI 15.75 -.2 -1.0 +2.1/A EqA m LG 47.84 +4.1 +11.5 +12.6/D EqC m LG 28.05 +4.0 +11.1 +11.7/D IncA m TW 15.98 +.4 -2.0 +3.0/C IntlEqA m FB 17.42 +.9 -1.0 +2.0/E MdCpA m MB 34.43 +2.3 +9.2 +5.2/E RspMuniIncA m MI 15.60 -.2 -.6 +2.2/B ShrtDurIncA m CS 15.86 +.4 +.3 +1.7/A USLCCrRspnbIdxA m LB 24.03 +4.2 +8.1 +12.0/CCambiarGlblUltrFcsInv d WS 19.90 -.9 +.3 +2.1/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +3.7 +8.1 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +3.2 +8.4 +13.1/A NL Vanguard TtlSMIdxInv LB 133,016 +3.2 +8.3 +13.0/B NL Vanguard TtInSIdxInv FB 131,551 +1.1 -2.1 +5.6/B NL Vanguard TtlSMIdxIns LB 124,523 +3.2 +8.4 +13.1/A NL Vanguard InsIdxIns LB 124,342 +3.7 +8.1 +13.4/A NL Vanguard InsIdxInsPlus LB 107,215 +3.7 +8.1 +13.4/A NL Vanguard TtInSIdxInsPlus FB 98,360 +1.2 -2.0 +5.7/B NL Fidelity Contrafund LG 98,242 +2.8 +14.4 +15.7/B NL American Funds GrfAmrcA m LG 91,719 +1.7 +12.6 +14.8/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.8 +2.6 +8.9/A NL Vanguard TtBMIdxAdmrl CI 84,329 -.2 -1.6 +2.2/C NL Fidelity 500IndexPrm LB 80,488 +3.7 +8.1 +13.3/A NL American Funds IncAmrcA m AL 75,294 +1.7 +1.1 +7.6/C 5.75 Vanguard TtInSIdxAdmrl FB 71,456 +1.2 -2.0 +5.7/B NL Dodge & Cox Stk LV 70,488 +3.7 +6.4 +12.6/A NL American Funds CptlIncBldrA m IH 68,353 +.6 -1.3 +5.7/B 5.75 American Funds AmrcnBalA m MA 65,826 +1.6 +3.4 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,915 +1.7 +5.3 +12.2/C 5.75 Vanguard PrmCpAdmrl LG 60,220 +4.6 +12.2 +17.3/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.83 +14.3 888-776-3637 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.43 +14.2 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.81 +14.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.97 +14.1 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.38 +10.7 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.14 +10.6 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.55 +10.5 877-766-0066 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.66 +10.5 888-614-6614 Center Coast Capital BrkdMLPFocC m LP 1.00 6.94 +10.2 877-766-0066 Deutsche LtnAmrcEqS LS NL 24.30 +9.8 800-728-3337 ProFunds UltDow30Inv LE NL 133.43 +9.5 888-776-3637 CGM Foc LB NL 47.80 +9.1 800-345-4048 BlackRock LatinAmerInstl LS NL 48.98 +8.3 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 48.32 +8.3 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.59 +41.4 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 161.99 +31.2 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 79.84 +31.0 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 129.91 +30.6 800-820-0888 Lord Abbett DevelopingGrI SG NL 33.92 +27.1 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.61 +27.0 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.68 +27.0 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.70 +26.9 888-522-2388 Berkshire Foc d ST NL 27.22 +26.8 877-526-0707 Lord Abbett DevelopingGrR3 b SG NL 28.77 +26.7 888-522-2388 Wasatch UlGr d SG NL 25.91 +26.3 800-551-1700 ClearBridge SmCpGrI SG NL 44.07 +26.2 877-721-1926 ClearBridge SmCpGrIS SG NL 44.51 +26.2 877-721-1926 Lord Abbett DevelopingGrC m SG 1.00 22.05 +26.2 888-522-2388 ClearBridge SmCpGrA m SG 5.75 41.31 +25.9 877-721-1926 ClearBridge SmCpGrR b SG NL 40.28 +25.7 877-721-1926 Morgan Stanley MltCpGrTrustI LG NL 44.03 +25.7 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 39.97 +25.5 800-869-6397 American Beacon StphnsSmCpGrInv SG NL 22.28 +25.4 800-658-5811 ClearBridge SmCpGrC m SG 1.00 33.31 +25.4 877-721-1926 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 71

IntlEqInv d FB 27.62 +.2 -2.8 +3.5/D OppInstl LV 24.32 +1.6 +2.4 +8.4/D OppInv LV 24.37 +1.5 +2.2 +8.2/E SmCpInstl d SB 21.18 +2.1 +8.5 +6.9/E SmCpInv d SB 20.69 +2.0 +8.4 +6.7/ECarillonClVtCptlApprA m LG 45.89 +2.7 +9.3 +14.6/B EagleGrIncA m LV 21.79 +3.9 +4.7 +12.4/A EagleGrIncC m LV 20.86 +3.8 +4.2 +11.5/A EglMidCpGrA m MG 61.93 +2.0 +12.3 +13.7/B EglMidCpGrC m MG 49.25 +1.9 +11.8 +12.9/B EglSmCpGrA m SG 66.23 +.4 +11.1 +11.6/D EglSmCpGrC m SG 48.95 +.4 +10.6 +10.8/D ReamsCore+BdI CI 30.82 -.6 -1.8 +1.3/D ReamsCoreBdI CI 11.14 -.6 -1.2 +1.4/C ReamsUnconsBdI NT 11.55 -.4 -1.0 +1.9/D ReamsUnconsBdY b NT 11.61 -.4 -1.2 +1.6/D ScoutIntlI FB 21.34 +.8 -.6 +6.5/A ScoutMdCpI MB 20.01 +1.9 +5.3 +14.7/A ScoutSmCpI SG 29.76 +3.2 +14.6 +17.1/ACausewayIntlValInstl d FV 16.54 +.6 -4.5 +3.6/C IntlValInv d FV 16.40 +.6 -4.7 +3.3/CCenter Coast CapitalBrkdMLPFocA m LP 7.55 +10.5 +9.3 +1.6/B BrkdMLPFocC m LP 6.94 +10.2 +8.7 +.8/BChamplainSmCoAdv b SG 23.10 -.1 +16.1 +17.1/ACity National RochdaCorpBdServicing CS 10.20 +.2 -.4 +1.1/C DivIncN b LV 39.47 +1.2 -.6 +7.5/EClearBridgeAggresivGrA m LG 221.31 -1.4 +8.8 +7.8/E AggresivGrC m LG 176.98 -1.4 +8.4 +7.1/E AggresivGrI LG 244.45 -1.3 +9.0 +8.2/E AggresivGrIS LG 247.09 -1.3 +9.1 +8.3/E AllCpValA m LV 14.82 +2.5 +1.9 +10.3/B AllCpValC m LV 12.75 +2.4 +1.5 +9.6/C ApprecA m LB 25.22 +4.8 +6.9 +11.6/C ApprecC m LB 24.24 +4.7 +6.4 +10.8/D ApprecI LB 25.09 +4.8 +7.1 +11.9/C ApprecIS LB 25.17 +4.8 +7.1 +12.0/C CBIntlSmCpI FA 17.80 +.6 -6.9 +4.8/D DivStrat1 LB 24.31 +4.2 +4.1 +12.3/B DivStratA m LB 24.30 +4.2 +4.0 +12.0/C DivStratC m LB 23.94 +4.1 +3.5 +11.3/C DivStratI LB 24.93 +4.2 +4.1 +12.3/B IntlGrC m FG 41.94 +.7 +4.6 +9.1/A IntlGrI FG 48.44 +.8 +5.3 +10.2/A IntlValA m FV 11.13 +1.4 -5.8 +3.7/C IntlValIS FV 11.20 +1.4 -5.6 +4.2/B LgCpGrA m LG 46.02 +3.6 +13.2 +15.6/A LgCpGrC m LG 36.99 +3.6 +12.8 +14.8/B LgCpGrI LG 51.03 +3.6 +13.4 +15.9/A LgCpValA m LV 33.70 +2.8 +2.1 +8.1/E LgCpValC m LV 32.71 +2.7 +1.7 +7.3/E LgCpValI LV 33.64 +2.8 +2.3 +8.5/D MidCpA m MB 34.29 +1.3 +2.6 +6.7/E MidCpC m MB 27.37 +1.2 +2.2 +6.0/E MidCpI MB 38.09 +1.3 +2.8 +7.1/E MidCpIS MB 38.44 +1.3 +2.8 +7.2/D SmCpC m SG 41.71 +.9 +8.4 +12.7/C SmCpGrA m SG 41.31 +2.6 +25.9 +16.7/A SmCpGrI SG 44.07 +2.7 +26.2 +17.1/A SmCpGrIS SG 44.51 +2.7 +26.2 +17.3/A SmCpGrR b SG 40.28 +2.6 +25.7 +16.4/A SmCpI SG 66.04 +1.0 +9.0 +13.9/B SmCpValA m SV 20.44 -1.5 +2.7 +9.3/E TactDivIncA m MV 17.12 +4.7 +4.4 +4.9/E TactDivIncC m MV 16.26 +4.7 +4.0 +4.2/E TactDivIncI MV 17.25 +4.7 +4.5 +5.2/E ValTrustC m LB 81.90 +2.8 +2.4 +8.0/E ValTrustI LB 98.49 +2.8 +3.0 +9.0/EClermontCLSGrandIncN CA 11.43 +.8 +.6 +5.4/BClipperClipper LB 124.48 +3.9 +7.4 +13.0/BCohen & SteersDivVal,IncInstl LB 14.50 +3.5 +3.0 +10.9/D GlbInfras,IncI XO 18.82 +.8 +.6 +6.5/B GlbRltys,IncA m GR 53.21 -.2 +1.1 +5.4/B GlbRltys,IncI GR 53.47 -.1 +1.3 +5.7/B InstlRltys SR 43.65 ... +3.3 +7.0/A IntlRltyA m GR 11.94 -.2 +.9 +5.4/B IntlRltyI GR 12.01 -.2 +1.1 +5.7/B PrfrdScInc,IncA m RR 13.51 +.5 -1.5 +5.1/C PrfrdScInc,IncC m RR 13.44 +.5 -1.8 +4.5/D PrfrdScInc,IncI RR 13.54 +.5 -1.3 +5.5/B RlEsttSecIncA m SR 15.05 +.3 +3.0 +7.9/A RlEsttSecIncC m SR 13.62 +.1 +2.6 +7.2/A RlEsttSecIncIns SR 15.85 +.3 +3.2 +8.2/A Rltys SR 64.79 ... +3.2 +6.8/AColorado BondSharesATxEx f SI 9.09 +.2 +2.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 ... ... +2.3/B AMTFrCTIMBIns SI 10.32 ... ... +1.4/D AMTFrIMBA m MI 10.28 +.1 -.4 +1.9/D AMTFrIMBIns MI 10.28 ... -.3 +2.0/C AMTFrMAIMBIns MT 10.34 ... -.3 +1.6/D AMTFrNYIMBIns MN 11.64 ... -.2 +1.8/B AMTFrORIMBIns SI 12.12 -.1 -.3 +1.7/B AMTFrSCIMBIns SI 9.97 ... -.5 +1.8/B AcornA m MG 14.28 +2.3 +15.6 +14.6/A AcornC m MG 7.03 +2.3 +15.2 +13.8/B AcornIns MG 17.12 +2.3 +15.8 +14.9/A AcornIntSelIns FG 30.55 +2.4 +4.4 +12.1/A AcornIntlA m FR 44.84 +.2 -.3 +7.1/D AcornIntlIns FR 44.97 +.2 -.1 +7.4/D AcornSelA m MG 15.32 +4.2 +13.3 +15.1/A AcornSelIns MG 17.49 +4.2 +13.5 +15.4/A AcornUSAA m SG 14.38 +.1 +19.0 +14.9/B AcornUSAIns SG 17.61 +.2 +19.2 +15.2/A BalA m MA 42.15 +2.3 +2.3 +7.1/C BalIns MA 42.08 +2.3 +2.5 +7.4/B BdA m CI 8.26 -.3 -1.9 +1.7/C BdIns CI 8.26 -.3 -1.7 +1.9/B ContrCoreA m LB 26.88 +3.7 +4.6 +10.9/D ContrCoreIns LB 27.10 +3.7 +4.8 +11.2/C ContrCoreV f LB 26.62 +3.7 +4.6 +10.9/D ContrEurpA m ES 7.25 +.6 -1.0 +2.5/D ConvrtSecsA m CV 21.16 +.2 +7.3 +8.8/B ConvrtSecsIns CV 21.19 +.2 +7.4 +9.1/B CorpIncA m TW 9.90 +.7 -2.3 +3.0/C CorpIncIns TW 9.90 +.7 -2.1 +3.2/B CptAllcAgrA m AL 13.22 +2.2 +3.5 +9.5/A CptAllcAgrC m AL 12.84 +2.1 +3.0 +8.6/B CptAllcCnsA m XY 10.06 +.5 -.1 +3.4/C CptAllcMdAgA m MA 12.72 +1.8 +2.7 +8.1/A CptAllcMdAgC m MA 12.74 +1.7 +2.2 +7.3/B CptAllcMdAgIns MA 12.70 +1.8 +2.9 +8.4/A CptAllcMdCnsA m CA 10.91 +.9 +.9 +4.9/C CptAllcModA m CA 11.42 +1.4 +1.9 +6.7/A CptAllcModC m CA 11.32 +1.3 +1.4 +5.9/B DiscpCoreA m LB 12.94 +3.7 +8.4 +12.6/B DiscpSmCoreV f SB 7.41 -1.1 +6.5 +8.2/E DivIncA m LV 22.70 +4.2 +3.9 +12.4/A DivIncC m LV 21.99 +4.2 +3.4 +11.5/A DivIncIns LV 22.73 +4.3 +4.0 +12.7/A DivIncV f LV 22.71 +4.2 +3.9 +12.4/A DivOppA m LV 9.86 +2.8 +3.4 +9.9/C DivOppC m LV 9.64 +2.8 +2.8 +9.1/D EmMktsIns EM 12.71 -.2 -8.0 +9.7/A FltRtA m BL 9.15 +.7 +3.1 +4.5/B GlEngNatResA m SN 20.38 -.1 +3.0 +8.4/B GlEngNatResI SN 20.65 ... +3.1 +8.6/B GlbDivOppA m WS 18.96 +2.2 -1.2 +5.7/E GlbDivOppIns WS 19.03 +2.2 -1.1 +6.0/E GlbEqValA m WS 13.95 +3.0 +1.8 +7.6/D GlbOppsA m IH 13.78 -.1 +.4 +6.8/A GlbStratEqA m WS 15.56 +2.0 +3.1 +9.9/B GlbTechGrA m ST 35.31 +2.5 +16.8 +24.5/B GlbTechGrC m ST 31.69 +2.4 +16.3 +23.6/B GlbTechGrIns ST 36.70 +2.5 +17.0 +24.8/A GrtrChinaA m CH 48.67 -4.5 -4.8 +10.9/C HYBdA m HY 2.88 +1.8 -.1 +4.4/D HYMuniA m HM 10.53 +.1 +1.8 +4.1/C HYMuniIns HM 10.53 +.1 +1.9 +4.3/C IncBuilderA m XY 11.82 +.7 +1.2 +5.2/A IncOppsA m HY 9.65 +2.0 -.2 +4.2/D LgCpEnhCoreA b LB 25.55 +4.1 +8.2 +13.1/A LgCpEnhCoreIns LB 25.51 +4.1 +8.4 +13.4/A LgCpGrA m LG 44.83 +3.1 +13.0 +13.2/C LgCpGrC m LG 37.51 +3.0 +12.4 +12.4/D LgCpGrIIIA m LG 18.97 +3.0 +12.8 +12.5/D LgCpGrIIIC m LG 13.35 +3.0 +12.4 +11.7/D LgCpGrIIIIns LG 20.47 +3.1 +13.0 +12.8/D LgCpGrIns LG 46.57 +3.1 +13.1 +13.5/C LgCpGrV f LG 44.43 +3.1 +12.9 +13.2/C LgCpIdxA b LB 51.92 +3.7 +7.8 +13.0/B LgCpIdxIns LB 52.23 +3.7 +8.0 +13.3/A LgCpValA m LV 14.65 +3.4 +1.3 +9.5/C LmtDurCrdtA m CS 9.67 +.3 -.4 +1.8/A MNTxExmptA m SM 5.36 -.3 -.6 +2.3/B MidCapGrA m MG 28.20 +1.3 +10.8 +10.3/D MidCapGrIns MG 30.12 +1.2 +10.9 +10.6/C MidCapIdxA b MB 17.51 +1.3 +6.6 +11.9/A MidCapIdxIns MB 17.45 +1.4 +6.8 +12.2/A Pac/AsIns DP 10.63 +.9 -3.7 +10.2/A QualityIncA m CI 5.31 -.4 -.5 +1.4/D RlEstateEqA m SR 13.70 +.2 +2.6 +5.7/C RlEstateEqIns SR 13.74 +.3 +2.8 +6.0/B S/MCpValA m SV 10.55 +.8 +4.0 +8.4/E STBdA m CS 9.88 +.1 +.1 +.6/D STBdIns CS 9.86 +.1 +.1 +.9/C STBdIns3 CS 9.86 +.1 +.2 +1.0/C STMuniBdA m MS 10.31 +.2 +.8 +.7/D STMuniBdIns MS 10.31 +.2 +.9 +.9/C SelGlbEqA m WS 14.05 +2.3 +9.0 +11.6/A SelIntlEqA m FG 14.46 +1.1 -.6 +3.1/E SelIntlEqIns FG 14.77 +1.1 -.5 +3.3/E SelLgCpEqA m LB 15.01 +4.0 +7.3 +13.2/A SelLgCpEqIns LB 14.91 +4.0 +7.5 +13.5/A SelLgCpGrA m LG 17.07 +1.7 +15.1 +11.8/D SelLgCpGrIns LG 17.65 +1.7 +15.3 +12.1/D SelLgCpValA m LV 26.83 +3.5 +2.3 +12.7/A SelLgCpValC m LV 24.53 +3.4 +1.8 +11.8/A SelM/CValA m MV 13.17 +1.8 +2.3 +8.0/D SelM/CValInstl MV 13.20 +1.8 +2.4 +8.2/D SelSmlrCpValA m SB 19.03 +1.2 +5.4 +8.1/E SlgCmsInfoA m ST 78.29 +2.4 +10.6 +21.5/C SlgCmsInfoC m ST 53.94 +2.3 +10.1 +20.5/D SlgGlbTechA m ST 43.25 +2.1 +10.0 +21.6/C SlgGlbTechC m ST 33.36 +2.0 +9.5 +20.7/C SmCpGrIA m SG 20.66 +1.0 +13.5 +14.5/B SmCpGrIIns SG 21.94 +1.0 +13.6 +14.7/B SmCpIdxA b SB 27.74 +1.3 +14.0 +15.9/A SmCpIdxIns SB 27.92 +1.3 +14.2 +16.2/A SmCpValIA m SV 42.88 -1.2 +4.9 +14.8/A SmCpValIIA m SV 18.17 +1.0 +5.2 +10.9/D SmCpValIIIns SV 18.47 +1.0 +5.3 +11.2/C SmCpValIIns SV 47.80 -1.2 +5.0 +15.1/A StratIncA m NT 5.91 +.6 ... +3.8/B StratIncC m NT 5.91 +.5 -.6 +3.0/B StratIncIns NT 5.81 +.6 ... +4.0/A StratMuniIncA m ML 3.